{ "symbol": "XRPUSDC", "fetched_at": "2026-04-11T16:35:51.230477", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 2.6058, "high": 2.6153, "low": 2.5554, "close": 2.5595, "volume": 8488939.1, "close_time": 1760367599999, "quote_volume": 21876418.02579, "trades": 26377, "taker_buy_base": 3785922.7, "taker_buy_quote": 9762274.86094 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 2.5596, "high": 2.5989, "low": 2.5577, "close": 2.5895, "volume": 3965122.3, "close_time": 1760371199999, "quote_volume": 10231858.66767, "trades": 13988, "taker_buy_base": 2165150.1, "taker_buy_quote": 5586370.49157 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.5896, "high": 2.6031, "low": 2.5726, "close": 2.5954, "volume": 4559256.9, "close_time": 1760374799999, "quote_volume": 11804404.79649, "trades": 16348, "taker_buy_base": 2251735.6, "taker_buy_quote": 5829384.46403 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 2.5959, "high": 2.6282, "low": 2.5845, "close": 2.6251, "volume": 4128267.0, "close_time": 1760378399999, "quote_volume": 10749432.27406, "trades": 15413, "taker_buy_base": 2139772.7, "taker_buy_quote": 5572038.1605 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 2.6253, "high": 2.6325, "low": 2.6028, "close": 2.6134, "volume": 4234305.5, "close_time": 1760381999999, "quote_volume": 11090089.69254, "trades": 14658, "taker_buy_base": 1915936.3, "taker_buy_quote": 5017582.37803 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 2.6133, "high": 2.6423, "low": 2.6068, "close": 2.627, "volume": 3686769.7, "close_time": 1760385599999, "quote_volume": 9686284.41962, "trades": 13770, "taker_buy_base": 1705090.2, "taker_buy_quote": 4479660.47676 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.627, "high": 2.6473, "low": 2.6226, "close": 2.6464, "volume": 2491750.1, "close_time": 1760389199999, "quote_volume": 6569239.32859, "trades": 9156, "taker_buy_base": 1310794.8, "taker_buy_quote": 3456151.40858 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 2.6464, "high": 2.6485, "low": 2.615, "close": 2.619, "volume": 2207481.7, "close_time": 1760392799999, "quote_volume": 5809444.22431, "trades": 8784, "taker_buy_base": 873118.7, "taker_buy_quote": 2298462.63345 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 2.619, "high": 2.6257, "low": 2.6081, "close": 2.6113, "volume": 2027506.6, "close_time": 1760396399999, "quote_volume": 5305220.11076, "trades": 7040, "taker_buy_base": 932485.2, "taker_buy_quote": 2439849.81002 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 2.6112, "high": 2.6162, "low": 2.6, "close": 2.6076, "volume": 2084455.6, "close_time": 1760399999999, "quote_volume": 5439232.01919, "trades": 8722, "taker_buy_base": 908301.8, "taker_buy_quote": 2370355.43678 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.6077, "high": 2.6235, "low": 2.5981, "close": 2.6095, "volume": 2207085.5, "close_time": 1760403599999, "quote_volume": 5762537.65769, "trades": 9403, "taker_buy_base": 1058678.5, "taker_buy_quote": 2763599.2169 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 2.6093, "high": 2.6129, "low": 2.5851, "close": 2.5894, "volume": 2356079.5, "close_time": 1760407199999, "quote_volume": 6127878.34221, "trades": 10744, "taker_buy_base": 1048637.8, "taker_buy_quote": 2727472.34234 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 2.5894, "high": 2.5903, "low": 2.565, "close": 2.5756, "volume": 3078754.6, "close_time": 1760410799999, "quote_volume": 7930873.41278, "trades": 14334, "taker_buy_base": 1421391.7, "taker_buy_quote": 3662186.22797 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 2.5757, "high": 2.5771, "low": 2.5514, "close": 2.5625, "volume": 3990535.3, "close_time": 1760414399999, "quote_volume": 10222948.80057, "trades": 11373, "taker_buy_base": 2216403.0, "taker_buy_quote": 5678850.27743 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.5624, "high": 2.5673, "low": 2.5178, "close": 2.5282, "volume": 3434150.6, "close_time": 1760417999999, "quote_volume": 8727440.94467, "trades": 12847, "taker_buy_base": 1575549.9, "taker_buy_quote": 4004018.20399 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 2.5282, "high": 2.5431, "low": 2.4988, "close": 2.5074, "volume": 5138882.6, "close_time": 1760421599999, "quote_volume": 12958377.39866, "trades": 14462, "taker_buy_base": 2692791.0, "taker_buy_quote": 6797408.39693 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 2.5075, "high": 2.5206, "low": 2.4187, "close": 2.4682, "volume": 9993174.9, "close_time": 1760425199999, "quote_volume": 24685216.03662, "trades": 28651, "taker_buy_base": 4464521.7, "taker_buy_quote": 11032317.27365 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 2.4676, "high": 2.4823, "low": 2.4416, "close": 2.4546, "volume": 6446882.0, "close_time": 1760428799999, "quote_volume": 15861843.54904, "trades": 17835, "taker_buy_base": 3212789.2, "taker_buy_quote": 7905915.30429 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.4542, "high": 2.4768, "low": 2.4396, "close": 2.4657, "volume": 3965069.5, "close_time": 1760432399999, "quote_volume": 9751948.99176, "trades": 11597, "taker_buy_base": 2162227.1, "taker_buy_quote": 5319953.40854 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 2.4658, "high": 2.4778, "low": 2.458, "close": 2.4637, "volume": 2564063.2, "close_time": 1760435999999, "quote_volume": 6330062.38397, "trades": 8267, "taker_buy_base": 1212369.4, "taker_buy_quote": 2993193.74227 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 2.4637, "high": 2.4637, "low": 2.4139, "close": 2.4422, "volume": 5200263.0, "close_time": 1760439599999, "quote_volume": 12662319.11421, "trades": 16599, "taker_buy_base": 2510332.3, "taker_buy_quote": 6111826.74524 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 2.4422, "high": 2.4662, "low": 2.4406, "close": 2.454, "volume": 2657452.7, "close_time": 1760443199999, "quote_volume": 6526907.46977, "trades": 9122, "taker_buy_base": 1275100.5, "taker_buy_quote": 3131680.43984 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.454, "high": 2.4548, "low": 2.4157, "close": 2.4211, "volume": 4360081.2, "close_time": 1760446799999, "quote_volume": 10589423.89068, "trades": 12368, "taker_buy_base": 1351326.8, "taker_buy_quote": 3283641.5273 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 2.4209, "high": 2.4465, "low": 2.3872, "close": 2.4332, "volume": 16214667.1, "close_time": 1760450399999, "quote_volume": 39192845.32722, "trades": 37545, "taker_buy_base": 7571682.4, "taker_buy_quote": 18333071.63659 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 2.4333, "high": 2.4657, "low": 2.4293, "close": 2.4474, "volume": 7172108.0, "close_time": 1760453999999, "quote_volume": 17538130.52959, "trades": 18818, "taker_buy_base": 3933697.0, "taker_buy_quote": 9613563.40931 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 2.4475, "high": 2.501, "low": 2.4385, "close": 2.4989, "volume": 4248537.8, "close_time": 1760457599999, "quote_volume": 10491261.35646, "trades": 13186, "taker_buy_base": 2085520.7, "taker_buy_quote": 5151693.96477 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.5, "high": 2.538, "low": 2.4842, "close": 2.5049, "volume": 5119076.6, "close_time": 1760461199999, "quote_volume": 12854301.65299, "trades": 16281, "taker_buy_base": 2424184.5, "taker_buy_quote": 6086237.87615 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 2.5049, "high": 2.5288, "low": 2.478, "close": 2.5071, "volume": 3585059.2, "close_time": 1760464799999, "quote_volume": 8994364.81048, "trades": 11935, "taker_buy_base": 1652389.2, "taker_buy_quote": 4145506.63003 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 2.5072, "high": 2.5281, "low": 2.4956, "close": 2.5037, "volume": 1799685.2, "close_time": 1760468399999, "quote_volume": 4525198.83145, "trades": 7353, "taker_buy_base": 974772.7, "taker_buy_quote": 2451586.78414 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 2.5037, "high": 2.5192, "low": 2.4618, "close": 2.4854, "volume": 4583165.3, "close_time": 1760471999999, "quote_volume": 11395178.30458, "trades": 14492, "taker_buy_base": 2272340.1, "taker_buy_quote": 5652029.9119 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.485, "high": 2.4978, "low": 2.4763, "close": 2.4917, "volume": 1490199.3, "close_time": 1760475599999, "quote_volume": 3706646.38054, "trades": 6189, "taker_buy_base": 796183.6, "taker_buy_quote": 1980127.30961 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 2.4916, "high": 2.4986, "low": 2.4769, "close": 2.4963, "volume": 909559.1, "close_time": 1760479199999, "quote_volume": 2263149.76005, "trades": 4060, "taker_buy_base": 427647.3, "taker_buy_quote": 1064083.12972 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 2.4964, "high": 2.5101, "low": 2.4909, "close": 2.4996, "volume": 1202673.3, "close_time": 1760482799999, "quote_volume": 3007726.03203, "trades": 5840, "taker_buy_base": 653543.9, "taker_buy_quote": 1634500.8013 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 2.4995, "high": 2.5138, "low": 2.4989, "close": 2.5049, "volume": 875546.0, "close_time": 1760486399999, "quote_volume": 2196301.55207, "trades": 4376, "taker_buy_base": 439555.0, "taker_buy_quote": 1102640.86887 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.5045, "high": 2.5101, "low": 2.4869, "close": 2.5066, "volume": 1302021.3, "close_time": 1760489999999, "quote_volume": 3252911.76359, "trades": 6286, "taker_buy_base": 585506.9, "taker_buy_quote": 1462658.08539 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 2.5065, "high": 2.5078, "low": 2.4859, "close": 2.5011, "volume": 1061953.9, "close_time": 1760493599999, "quote_volume": 2651237.27132, "trades": 4965, "taker_buy_base": 476190.6, "taker_buy_quote": 1188768.69407 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 2.5011, "high": 2.5273, "low": 2.4987, "close": 2.5126, "volume": 1522891.9, "close_time": 1760497199999, "quote_volume": 3831557.34978, "trades": 6974, "taker_buy_base": 768449.5, "taker_buy_quote": 1933082.3571 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 2.5126, "high": 2.5149, "low": 2.4808, "close": 2.4896, "volume": 1290497.9, "close_time": 1760500799999, "quote_volume": 3220113.82668, "trades": 6239, "taker_buy_base": 681743.4, "taker_buy_quote": 1700967.97684 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.4895, "high": 2.5006, "low": 2.4814, "close": 2.4996, "volume": 2162120.5, "close_time": 1760504399999, "quote_volume": 5384194.50058, "trades": 7319, "taker_buy_base": 1531917.9, "taker_buy_quote": 3814680.40733 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 2.4997, "high": 2.5103, "low": 2.491, "close": 2.5011, "volume": 2365855.4, "close_time": 1760507999999, "quote_volume": 5916641.30788, "trades": 8409, "taker_buy_base": 1652544.9, "taker_buy_quote": 4132297.82186 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 2.501, "high": 2.5106, "low": 2.4807, "close": 2.5039, "volume": 2974428.7, "close_time": 1760511599999, "quote_volume": 7425693.0864, "trades": 9192, "taker_buy_base": 1956081.2, "taker_buy_quote": 4882941.65871 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 2.5039, "high": 2.5098, "low": 2.4954, "close": 2.5087, "volume": 1585925.8, "close_time": 1760515199999, "quote_volume": 3968257.26498, "trades": 6226, "taker_buy_base": 933639.6, "taker_buy_quote": 2336022.33259 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.5086, "high": 2.549, "low": 2.5066, "close": 2.5195, "volume": 4313769.7, "close_time": 1760518799999, "quote_volume": 10906095.86564, "trades": 13989, "taker_buy_base": 2747511.3, "taker_buy_quote": 6945559.56561 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.5196, "high": 2.5244, "low": 2.4966, "close": 2.5023, "volume": 2387022.3, "close_time": 1760522399999, "quote_volume": 5992921.78892, "trades": 8715, "taker_buy_base": 1354295.8, "taker_buy_quote": 3401608.12975 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 2.5023, "high": 2.5083, "low": 2.4947, "close": 2.4992, "volume": 1814483.7, "close_time": 1760525999999, "quote_volume": 4539203.42839, "trades": 6058, "taker_buy_base": 728420.3, "taker_buy_quote": 1821611.81432 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.4992, "high": 2.5073, "low": 2.4798, "close": 2.4948, "volume": 1587183.3, "close_time": 1760529599999, "quote_volume": 3955964.05833, "trades": 6830, "taker_buy_base": 649731.6, "taker_buy_quote": 1619730.91992 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.4946, "high": 2.5056, "low": 2.4843, "close": 2.504, "volume": 2075737.9, "close_time": 1760533199999, "quote_volume": 5182150.76435, "trades": 7604, "taker_buy_base": 1189521.4, "taker_buy_quote": 2970253.3134 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 2.5037, "high": 2.504, "low": 2.4572, "close": 2.4861, "volume": 4544758.9, "close_time": 1760536799999, "quote_volume": 11270722.43719, "trades": 14928, "taker_buy_base": 2316387.0, "taker_buy_quote": 5746311.02894 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.4864, "high": 2.5136, "low": 2.4544, "close": 2.4674, "volume": 3695072.0, "close_time": 1760540399999, "quote_volume": 9202617.87927, "trades": 14062, "taker_buy_base": 2117257.1, "taker_buy_quote": 5275603.39436 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 2.4674, "high": 2.4777, "low": 2.4252, "close": 2.4349, "volume": 6200227.3, "close_time": 1760543999999, "quote_volume": 15174268.36391, "trades": 20751, "taker_buy_base": 3260626.7, "taker_buy_quote": 7977260.63897 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.4349, "high": 2.4508, "low": 2.4323, "close": 2.4338, "volume": 3367023.4, "close_time": 1760547599999, "quote_volume": 8219262.73295, "trades": 11206, "taker_buy_base": 1816281.9, "taker_buy_quote": 4433614.80693 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 2.4337, "high": 2.4362, "low": 2.4136, "close": 2.4353, "volume": 2277054.9, "close_time": 1760551199999, "quote_volume": 5520601.9239, "trades": 9572, "taker_buy_base": 1220740.1, "taker_buy_quote": 2959714.29421 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 2.4355, "high": 2.4439, "low": 2.4225, "close": 2.4428, "volume": 1599737.0, "close_time": 1760554799999, "quote_volume": 3895404.62545, "trades": 4796, "taker_buy_base": 739340.0, "taker_buy_quote": 1800179.52374 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 2.4426, "high": 2.4429, "low": 2.4036, "close": 2.4065, "volume": 1650235.8, "close_time": 1760558399999, "quote_volume": 3993992.08099, "trades": 5557, "taker_buy_base": 729119.2, "taker_buy_quote": 1765356.07541 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.4069, "high": 2.422, "low": 2.381, "close": 2.399, "volume": 2994747.9, "close_time": 1760561999999, "quote_volume": 7197777.58407, "trades": 9301, "taker_buy_base": 1286884.7, "taker_buy_quote": 3093107.21846 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 2.3989, "high": 2.418, "low": 2.3771, "close": 2.3988, "volume": 2354010.6, "close_time": 1760565599999, "quote_volume": 5639846.80471, "trades": 8187, "taker_buy_base": 1083446.0, "taker_buy_quote": 2596863.11654 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 2.3991, "high": 2.4178, "low": 2.3976, "close": 2.4057, "volume": 1258584.2, "close_time": 1760569199999, "quote_volume": 3031758.95458, "trades": 6238, "taker_buy_base": 638733.6, "taker_buy_quote": 1538526.8573 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 2.4054, "high": 2.4187, "low": 2.4002, "close": 2.4124, "volume": 1003556.4, "close_time": 1760572799999, "quote_volume": 2418500.07295, "trades": 5744, "taker_buy_base": 476428.6, "taker_buy_quote": 1148211.85457 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.4126, "high": 2.4168, "low": 2.401, "close": 2.4083, "volume": 1479695.7, "close_time": 1760576399999, "quote_volume": 3565373.16627, "trades": 7920, "taker_buy_base": 736874.2, "taker_buy_quote": 1775510.03393 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 2.408, "high": 2.428, "low": 2.4069, "close": 2.4254, "volume": 844400.8, "close_time": 1760579999999, "quote_volume": 2041922.8092, "trades": 4484, "taker_buy_base": 416529.0, "taker_buy_quote": 1007410.29846 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 2.4256, "high": 2.4366, "low": 2.4141, "close": 2.4286, "volume": 1188243.8, "close_time": 1760583599999, "quote_volume": 2882299.23963, "trades": 5157, "taker_buy_base": 567420.6, "taker_buy_quote": 1376980.37325 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 2.4287, "high": 2.4335, "low": 2.4181, "close": 2.4198, "volume": 648080.7, "close_time": 1760587199999, "quote_volume": 1571069.24212, "trades": 3554, "taker_buy_base": 311007.7, "taker_buy_quote": 753984.48599 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.4197, "high": 2.4314, "low": 2.4106, "close": 2.4126, "volume": 1081967.7, "close_time": 1760590799999, "quote_volume": 2620666.99811, "trades": 5112, "taker_buy_base": 536704.4, "taker_buy_quote": 1299889.22067 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 2.4126, "high": 2.4243, "low": 2.3986, "close": 2.4077, "volume": 1471810.7, "close_time": 1760594399999, "quote_volume": 3548687.88577, "trades": 6981, "taker_buy_base": 701062.0, "taker_buy_quote": 1690406.90185 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 2.4078, "high": 2.4341, "low": 2.407, "close": 2.429, "volume": 1660003.4, "close_time": 1760597999999, "quote_volume": 4016770.79353, "trades": 6496, "taker_buy_base": 756985.2, "taker_buy_quote": 1832199.79249 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 2.4297, "high": 2.4309, "low": 2.4073, "close": 2.4113, "volume": 1425692.6, "close_time": 1760601599999, "quote_volume": 3442904.26721, "trades": 5493, "taker_buy_base": 768267.9, "taker_buy_quote": 1855008.06785 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.4114, "high": 2.4148, "low": 2.3867, "close": 2.3954, "volume": 1293844.3, "close_time": 1760605199999, "quote_volume": 3104126.98856, "trades": 5524, "taker_buy_base": 665159.2, "taker_buy_quote": 1595574.08907 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 2.3955, "high": 2.4312, "low": 2.3538, "close": 2.4241, "volume": 6456686.8, "close_time": 1760608799999, "quote_volume": 15429945.10981, "trades": 21482, "taker_buy_base": 3221658.5, "taker_buy_quote": 7702236.64843 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 2.4241, "high": 2.4537, "low": 2.423, "close": 2.4507, "volume": 2384282.3, "close_time": 1760612399999, "quote_volume": 5820154.75748, "trades": 9597, "taker_buy_base": 1372447.2, "taker_buy_quote": 3349978.7212 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 2.4504, "high": 2.4584, "low": 2.4329, "close": 2.4536, "volume": 1943943.6, "close_time": 1760615999999, "quote_volume": 4754645.12487, "trades": 5971, "taker_buy_base": 881916.0, "taker_buy_quote": 2157931.89531 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.4537, "high": 2.468, "low": 2.4485, "close": 2.4546, "volume": 2051971.5, "close_time": 1760619599999, "quote_volume": 5043110.94859, "trades": 6170, "taker_buy_base": 965899.0, "taker_buy_quote": 2373735.90301 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 2.4546, "high": 2.459, "low": 2.4316, "close": 2.4393, "volume": 2428402.3, "close_time": 1760623199999, "quote_volume": 5943633.5557, "trades": 7412, "taker_buy_base": 1057741.1, "taker_buy_quote": 2589341.67927 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 2.4392, "high": 2.4414, "low": 2.3896, "close": 2.4063, "volume": 7275365.4, "close_time": 1760626799999, "quote_volume": 17550921.72124, "trades": 19137, "taker_buy_base": 3185689.2, "taker_buy_quote": 7687894.59095 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 2.4066, "high": 2.4198, "low": 2.3397, "close": 2.3561, "volume": 8132429.9, "close_time": 1760630399999, "quote_volume": 19320898.56756, "trades": 19520, "taker_buy_base": 3934850.2, "taker_buy_quote": 9352191.62003 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.3563, "high": 2.4, "low": 2.342, "close": 2.3999, "volume": 7062804.2, "close_time": 1760633999999, "quote_volume": 16673030.01321, "trades": 19172, "taker_buy_base": 3878599.9, "taker_buy_quote": 9159926.62142 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 2.4, "high": 2.4, "low": 2.3633, "close": 2.368, "volume": 3096090.4, "close_time": 1760637599999, "quote_volume": 7369280.95389, "trades": 10108, "taker_buy_base": 1411283.7, "taker_buy_quote": 3358955.83877 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.3681, "high": 2.3684, "low": 2.3325, "close": 2.3521, "volume": 3141105.1, "close_time": 1760641199999, "quote_volume": 7372280.2513, "trades": 10406, "taker_buy_base": 1579617.9, "taker_buy_quote": 3708859.37276 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 2.3535, "high": 2.3584, "low": 2.3089, "close": 2.3282, "volume": 5475266.5, "close_time": 1760644799999, "quote_volume": 12753596.12333, "trades": 16147, "taker_buy_base": 2688568.3, "taker_buy_quote": 6264462.48824 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.328, "high": 2.3373, "low": 2.2839, "close": 2.2949, "volume": 4468409.1, "close_time": 1760648399999, "quote_volume": 10292547.43641, "trades": 12203, "taker_buy_base": 2036867.9, "taker_buy_quote": 4691840.23667 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 2.295, "high": 2.3242, "low": 2.2945, "close": 2.3226, "volume": 2583779.4, "close_time": 1760651999999, "quote_volume": 5959314.01306, "trades": 6927, "taker_buy_base": 1344460.4, "taker_buy_quote": 3099806.08888 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 2.3225, "high": 2.3261, "low": 2.3006, "close": 2.3019, "volume": 1340085.4, "close_time": 1760655599999, "quote_volume": 3097772.29759, "trades": 5838, "taker_buy_base": 703861.3, "taker_buy_quote": 1627412.74959 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 2.3012, "high": 2.3322, "low": 2.298, "close": 2.3287, "volume": 2002635.1, "close_time": 1760659199999, "quote_volume": 4641719.87723, "trades": 6042, "taker_buy_base": 1047962.3, "taker_buy_quote": 2428845.29585 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.3285, "high": 2.3411, "low": 2.3204, "close": 2.339, "volume": 1311087.0, "close_time": 1760662799999, "quote_volume": 3057593.29159, "trades": 4614, "taker_buy_base": 653599.9, "taker_buy_quote": 1524037.09397 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 2.3393, "high": 2.4015, "low": 2.3374, "close": 2.3565, "volume": 5218923.7, "close_time": 1760666399999, "quote_volume": 12369674.39884, "trades": 15639, "taker_buy_base": 2815363.9, "taker_buy_quote": 6670909.32125 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 2.357, "high": 2.3671, "low": 2.3379, "close": 2.3586, "volume": 1563083.7, "close_time": 1760669999999, "quote_volume": 3677806.94776, "trades": 6641, "taker_buy_base": 735511.0, "taker_buy_quote": 1730119.57666 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 2.3588, "high": 2.3688, "low": 2.3499, "close": 2.3594, "volume": 1073589.9, "close_time": 1760673599999, "quote_volume": 2533602.62665, "trades": 4766, "taker_buy_base": 522917.4, "taker_buy_quote": 1233942.55178 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.3596, "high": 2.3609, "low": 2.3477, "close": 2.3489, "volume": 895570.9, "close_time": 1760677199999, "quote_volume": 2109145.43044, "trades": 4119, "taker_buy_base": 400521.7, "taker_buy_quote": 943104.57116 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 2.3488, "high": 2.3556, "low": 2.3317, "close": 2.3336, "volume": 1426641.7, "close_time": 1760680799999, "quote_volume": 3343819.44467, "trades": 5484, "taker_buy_base": 637280.5, "taker_buy_quote": 1494503.94887 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 2.3333, "high": 2.3463, "low": 2.2743, "close": 2.2928, "volume": 4845609.1, "close_time": 1760684399999, "quote_volume": 11158858.05071, "trades": 14627, "taker_buy_base": 2356716.8, "taker_buy_quote": 5425684.06647 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 2.2937, "high": 2.2989, "low": 2.2321, "close": 2.2391, "volume": 8270007.6, "close_time": 1760687999999, "quote_volume": 18681975.88469, "trades": 23394, "taker_buy_base": 3666303.3, "taker_buy_quote": 8285150.75401 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.2392, "high": 2.2517, "low": 2.2022, "close": 2.2156, "volume": 7786591.5, "close_time": 1760691599999, "quote_volume": 17311340.90982, "trades": 23686, "taker_buy_base": 3938970.6, "taker_buy_quote": 8762205.10481 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 2.2155, "high": 2.2596, "low": 2.21, "close": 2.2262, "volume": 3331298.6, "close_time": 1760695199999, "quote_volume": 7447253.34331, "trades": 10356, "taker_buy_base": 1870002.3, "taker_buy_quote": 4180687.58815 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 2.226, "high": 2.2383, "low": 2.1901, "close": 2.2269, "volume": 3859538.5, "close_time": 1760698799999, "quote_volume": 8535455.26541, "trades": 12503, "taker_buy_base": 1868275.7, "taker_buy_quote": 4132766.79566 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 2.227, "high": 2.2968, "low": 2.2256, "close": 2.2832, "volume": 5369868.0, "close_time": 1760702399999, "quote_volume": 12193667.15341, "trades": 17397, "taker_buy_base": 2840962.8, "taker_buy_quote": 6448281.40866 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.2833, "high": 2.305, "low": 2.2793, "close": 2.2793, "volume": 2367347.0, "close_time": 1760705999999, "quote_volume": 5426606.90527, "trades": 8640, "taker_buy_base": 1023570.7, "taker_buy_quote": 2346747.55703 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 2.2796, "high": 2.3003, "low": 2.2551, "close": 2.2855, "volume": 4087201.8, "close_time": 1760709599999, "quote_volume": 9308351.63314, "trades": 13043, "taker_buy_base": 2150010.9, "taker_buy_quote": 4897580.88822 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 2.2853, "high": 2.2914, "low": 2.2407, "close": 2.2611, "volume": 3695896.0, "close_time": 1760713199999, "quote_volume": 8364221.0249, "trades": 11973, "taker_buy_base": 1789124.9, "taker_buy_quote": 4048185.30468 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 2.2611, "high": 2.3023, "low": 2.259, "close": 2.3017, "volume": 2455685.9, "close_time": 1760716799999, "quote_volume": 5592135.18013, "trades": 8871, "taker_buy_base": 1263029.4, "taker_buy_quote": 2875868.40541 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.3022, "high": 2.3286, "low": 2.2826, "close": 2.2927, "volume": 3918398.6, "close_time": 1760720399999, "quote_volume": 9044055.51045, "trades": 11349, "taker_buy_base": 1957216.4, "taker_buy_quote": 4517862.34612 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 2.2927, "high": 2.3008, "low": 2.2783, "close": 2.2936, "volume": 1425788.9, "close_time": 1760723999999, "quote_volume": 3263293.72429, "trades": 5115, "taker_buy_base": 702157.7, "taker_buy_quote": 1606806.7652 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 2.2941, "high": 2.3187, "low": 2.2934, "close": 2.3053, "volume": 1023470.7, "close_time": 1760727599999, "quote_volume": 2358935.95609, "trades": 4317, "taker_buy_base": 463884.4, "taker_buy_quote": 1069237.06358 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 2.3053, "high": 2.3159, "low": 2.2917, "close": 2.2977, "volume": 899767.0, "close_time": 1760731199999, "quote_volume": 2071294.56644, "trades": 3630, "taker_buy_base": 406803.0, "taker_buy_quote": 936666.17905 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.2979, "high": 2.321, "low": 2.2965, "close": 2.3118, "volume": 1125177.0, "close_time": 1760734799999, "quote_volume": 2599775.35688, "trades": 4097, "taker_buy_base": 659273.2, "taker_buy_quote": 1523194.88778 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 2.3117, "high": 2.3379, "low": 2.3107, "close": 2.3356, "volume": 928290.9, "close_time": 1760738399999, "quote_volume": 2157976.18819, "trades": 4104, "taker_buy_base": 541092.4, "taker_buy_quote": 1257702.73785 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 2.3364, "high": 2.3432, "low": 2.3132, "close": 2.3188, "volume": 884614.1, "close_time": 1760741999999, "quote_volume": 2058564.35572, "trades": 3976, "taker_buy_base": 378381.7, "taker_buy_quote": 880386.73307 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 2.3187, "high": 2.3187, "low": 2.2924, "close": 2.2947, "volume": 764773.8, "close_time": 1760745599999, "quote_volume": 1761447.26399, "trades": 3572, "taker_buy_base": 313861.4, "taker_buy_quote": 723008.32914 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.295, "high": 2.3196, "low": 2.2908, "close": 2.3111, "volume": 693451.8, "close_time": 1760749199999, "quote_volume": 1599239.31821, "trades": 3551, "taker_buy_base": 418500.3, "taker_buy_quote": 965224.84566 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 2.3111, "high": 2.337, "low": 2.3091, "close": 2.3353, "volume": 589591.7, "close_time": 1760752799999, "quote_volume": 1370337.41204, "trades": 3180, "taker_buy_base": 310495.9, "taker_buy_quote": 721440.03642 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 2.3354, "high": 2.3426, "low": 2.3193, "close": 2.3238, "volume": 1544365.0, "close_time": 1760756399999, "quote_volume": 3602703.1175, "trades": 5824, "taker_buy_base": 528800.5, "taker_buy_quote": 1233756.22606 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 2.3238, "high": 2.3446, "low": 2.3238, "close": 2.3399, "volume": 750687.3, "close_time": 1760759999999, "quote_volume": 1753473.35253, "trades": 3613, "taker_buy_base": 288818.2, "taker_buy_quote": 674606.66867 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.3397, "high": 2.3407, "low": 2.3188, "close": 2.3197, "volume": 1087550.4, "close_time": 1760763599999, "quote_volume": 2533868.42058, "trades": 4032, "taker_buy_base": 321206.3, "taker_buy_quote": 748200.42388 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 2.3197, "high": 2.3366, "low": 2.3168, "close": 2.3336, "volume": 473941.6, "close_time": 1760767199999, "quote_volume": 1102688.51601, "trades": 2562, "taker_buy_base": 240574.0, "taker_buy_quote": 559813.77482 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 2.3337, "high": 2.3535, "low": 2.3329, "close": 2.3516, "volume": 1014011.5, "close_time": 1760770799999, "quote_volume": 2377868.43471, "trades": 4989, "taker_buy_base": 617333.1, "taker_buy_quote": 1447932.5505 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 2.3521, "high": 2.377, "low": 2.351, "close": 2.355, "volume": 2142676.2, "close_time": 1760774399999, "quote_volume": 5067029.4129, "trades": 8743, "taker_buy_base": 1016604.3, "taker_buy_quote": 2403234.19541 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.3551, "high": 2.3609, "low": 2.3481, "close": 2.3496, "volume": 1012690.8, "close_time": 1760777999999, "quote_volume": 2384502.4735, "trades": 3825, "taker_buy_base": 502328.1, "taker_buy_quote": 1182846.85861 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 2.3494, "high": 2.3658, "low": 2.3484, "close": 2.3588, "volume": 831943.9, "close_time": 1760781599999, "quote_volume": 1960024.13653, "trades": 3699, "taker_buy_base": 470461.1, "taker_buy_quote": 1108367.38921 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 2.3589, "high": 2.3689, "low": 2.3485, "close": 2.362, "volume": 859798.6, "close_time": 1760785199999, "quote_volume": 2028297.86117, "trades": 3685, "taker_buy_base": 545730.3, "taker_buy_quote": 1287818.88947 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 2.3619, "high": 2.3806, "low": 2.3582, "close": 2.3799, "volume": 895669.3, "close_time": 1760788799999, "quote_volume": 2121639.14066, "trades": 3884, "taker_buy_base": 595510.9, "taker_buy_quote": 1411135.85171 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.3802, "high": 2.3924, "low": 2.3707, "close": 2.3763, "volume": 882039.7, "close_time": 1760792399999, "quote_volume": 2100664.039, "trades": 4417, "taker_buy_base": 493465.8, "taker_buy_quote": 1175216.80248 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 2.3763, "high": 2.3766, "low": 2.3571, "close": 2.3639, "volume": 1030656.6, "close_time": 1760795999999, "quote_volume": 2438669.45419, "trades": 4294, "taker_buy_base": 501726.7, "taker_buy_quote": 1187379.8936 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 2.3634, "high": 2.3727, "low": 2.3532, "close": 2.3619, "volume": 1213282.8, "close_time": 1760799599999, "quote_volume": 2866715.32197, "trades": 4061, "taker_buy_base": 532143.5, "taker_buy_quote": 1257251.19795 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 2.3621, "high": 2.367, "low": 2.3409, "close": 2.3499, "volume": 1488552.7, "close_time": 1760803199999, "quote_volume": 3501041.28723, "trades": 5635, "taker_buy_base": 780291.3, "taker_buy_quote": 1835642.93491 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.3499, "high": 2.3554, "low": 2.3343, "close": 2.3465, "volume": 1049879.5, "close_time": 1760806799999, "quote_volume": 2458705.17764, "trades": 4035, "taker_buy_base": 420787.5, "taker_buy_quote": 985710.04586 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 2.3465, "high": 2.371, "low": 2.3434, "close": 2.3693, "volume": 699091.8, "close_time": 1760810399999, "quote_volume": 1648248.02669, "trades": 3367, "taker_buy_base": 423577.9, "taker_buy_quote": 998720.54805 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 2.3695, "high": 2.3725, "low": 2.357, "close": 2.3629, "volume": 581337.0, "close_time": 1760813999999, "quote_volume": 1373667.07071, "trades": 2335, "taker_buy_base": 219803.1, "taker_buy_quote": 519549.95027 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 2.3628, "high": 2.3717, "low": 2.3575, "close": 2.3682, "volume": 395233.7, "close_time": 1760817599999, "quote_volume": 935448.94203, "trades": 2077, "taker_buy_base": 153803.7, "taker_buy_quote": 363808.14114 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.3679, "high": 2.3756, "low": 2.3593, "close": 2.36, "volume": 722159.6, "close_time": 1760821199999, "quote_volume": 1709314.5644, "trades": 2993, "taker_buy_base": 305462.6, "taker_buy_quote": 723362.40816 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 2.3598, "high": 2.3667, "low": 2.3513, "close": 2.3651, "volume": 534195.7, "close_time": 1760824799999, "quote_volume": 1259936.44636, "trades": 2723, "taker_buy_base": 297712.0, "taker_buy_quote": 702331.9639 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 2.3651, "high": 2.3678, "low": 2.3583, "close": 2.3625, "volume": 266078.1, "close_time": 1760828399999, "quote_volume": 628820.5926, "trades": 1793, "taker_buy_base": 136490.4, "taker_buy_quote": 322544.39272 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 2.3624, "high": 2.3641, "low": 2.3581, "close": 2.3606, "volume": 241731.5, "close_time": 1760831999999, "quote_volume": 570665.3141, "trades": 1712, "taker_buy_base": 136871.7, "taker_buy_quote": 323083.81548 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.3603, "high": 2.3632, "low": 2.341, "close": 2.3464, "volume": 538344.2, "close_time": 1760835599999, "quote_volume": 1265736.07928, "trades": 3071, "taker_buy_base": 225546.2, "taker_buy_quote": 530554.23946 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 2.3464, "high": 2.3515, "low": 2.337, "close": 2.3501, "volume": 511601.0, "close_time": 1760839199999, "quote_volume": 1199146.28644, "trades": 2551, "taker_buy_base": 266129.9, "taker_buy_quote": 624032.61058 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 2.3502, "high": 2.3515, "low": 2.3399, "close": 2.3436, "volume": 348222.5, "close_time": 1760842799999, "quote_volume": 816563.87583, "trades": 2297, "taker_buy_base": 160240.6, "taker_buy_quote": 375786.58982 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 2.3437, "high": 2.3696, "low": 2.3379, "close": 2.3696, "volume": 829276.0, "close_time": 1760846399999, "quote_volume": 1952940.97699, "trades": 4075, "taker_buy_base": 505594.5, "taker_buy_quote": 1191663.09286 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.3697, "high": 2.3705, "low": 2.3548, "close": 2.3578, "volume": 475190.7, "close_time": 1760849999999, "quote_volume": 1121453.73709, "trades": 2500, "taker_buy_base": 209924.0, "taker_buy_quote": 495358.4252 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 2.3579, "high": 2.3676, "low": 2.349, "close": 2.3534, "volume": 558036.8, "close_time": 1760853599999, "quote_volume": 1315086.77493, "trades": 2636, "taker_buy_base": 262514.2, "taker_buy_quote": 618693.76081 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 2.3533, "high": 2.3569, "low": 2.3428, "close": 2.3504, "volume": 325885.8, "close_time": 1760857199999, "quote_volume": 765485.41379, "trades": 2123, "taker_buy_base": 167981.5, "taker_buy_quote": 394560.43962 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 2.3505, "high": 2.3559, "low": 2.3444, "close": 2.3488, "volume": 571525.5, "close_time": 1760860799999, "quote_volume": 1343180.20044, "trades": 2908, "taker_buy_base": 286097.3, "taker_buy_quote": 672469.75828 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.3489, "high": 2.3713, "low": 2.3279, "close": 2.3332, "volume": 2455486.6, "close_time": 1760864399999, "quote_volume": 5762596.33421, "trades": 8664, "taker_buy_base": 1243744.4, "taker_buy_quote": 2918915.10971 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 2.3331, "high": 2.3838, "low": 2.318, "close": 2.3636, "volume": 3334614.0, "close_time": 1760867999999, "quote_volume": 7841542.4932, "trades": 11588, "taker_buy_base": 1949517.2, "taker_buy_quote": 4584337.0639 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 2.3636, "high": 2.3931, "low": 2.3544, "close": 2.3857, "volume": 2314415.6, "close_time": 1760871599999, "quote_volume": 5499225.23262, "trades": 8649, "taker_buy_base": 1131706.4, "taker_buy_quote": 2689835.82829 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 2.386, "high": 2.399, "low": 2.3725, "close": 2.3758, "volume": 1688093.0, "close_time": 1760875199999, "quote_volume": 4030242.10006, "trades": 6614, "taker_buy_base": 748991.5, "taker_buy_quote": 1787916.49992 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.376, "high": 2.3804, "low": 2.3632, "close": 2.3726, "volume": 732139.9, "close_time": 1760878799999, "quote_volume": 1736345.1369, "trades": 3607, "taker_buy_base": 356257.8, "taker_buy_quote": 844916.69284 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 2.3728, "high": 2.4054, "low": 2.3666, "close": 2.4033, "volume": 1175095.8, "close_time": 1760882399999, "quote_volume": 2804376.32551, "trades": 5827, "taker_buy_base": 631501.7, "taker_buy_quote": 1507359.31287 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 2.4036, "high": 2.4156, "low": 2.3915, "close": 2.4137, "volume": 2596161.3, "close_time": 1760885999999, "quote_volume": 6245638.01285, "trades": 8526, "taker_buy_base": 1113060.8, "taker_buy_quote": 2678707.3591 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 2.4135, "high": 2.4151, "low": 2.3955, "close": 2.402, "volume": 1240527.7, "close_time": 1760889599999, "quote_volume": 2982471.9077, "trades": 4657, "taker_buy_base": 557212.4, "taker_buy_quote": 1339844.08809 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.4021, "high": 2.4094, "low": 2.3893, "close": 2.4007, "volume": 1081898.1, "close_time": 1760893199999, "quote_volume": 2595865.55503, "trades": 4200, "taker_buy_base": 619547.8, "taker_buy_quote": 1486997.84324 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 2.4009, "high": 2.4207, "low": 2.3937, "close": 2.3977, "volume": 1739144.4, "close_time": 1760896799999, "quote_volume": 4188926.44277, "trades": 6604, "taker_buy_base": 891759.4, "taker_buy_quote": 2148031.19014 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 2.3978, "high": 2.413, "low": 2.3969, "close": 2.4103, "volume": 820508.9, "close_time": 1760900399999, "quote_volume": 1972754.26452, "trades": 3350, "taker_buy_base": 423643.7, "taker_buy_quote": 1018244.41379 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 2.41, "high": 2.41, "low": 2.3941, "close": 2.4003, "volume": 652786.1, "close_time": 1760903999999, "quote_volume": 1566876.81467, "trades": 3029, "taker_buy_base": 319754.2, "taker_buy_quote": 767475.96192 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.4002, "high": 2.4088, "low": 2.3969, "close": 2.4072, "volume": 821925.8, "close_time": 1760907599999, "quote_volume": 1976035.57588, "trades": 3119, "taker_buy_base": 425911.7, "taker_buy_quote": 1023885.88186 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 2.4071, "high": 2.4091, "low": 2.3877, "close": 2.3974, "volume": 954657.2, "close_time": 1760911199999, "quote_volume": 2288918.33807, "trades": 3486, "taker_buy_base": 461451.2, "taker_buy_quote": 1106076.59125 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 2.3974, "high": 2.4106, "low": 2.3974, "close": 2.4035, "volume": 886923.2, "close_time": 1760914799999, "quote_volume": 2132538.53459, "trades": 3670, "taker_buy_base": 528003.0, "taker_buy_quote": 1269412.90321 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 2.4033, "high": 2.4033, "low": 2.3875, "close": 2.3917, "volume": 763404.3, "close_time": 1760918399999, "quote_volume": 1827193.26855, "trades": 3147, "taker_buy_base": 361922.9, "taker_buy_quote": 866048.53672 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.3917, "high": 2.3927, "low": 2.3556, "close": 2.3813, "volume": 2110027.1, "close_time": 1760921999999, "quote_volume": 5003109.78123, "trades": 7925, "taker_buy_base": 902114.2, "taker_buy_quote": 2140069.39379 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 2.3811, "high": 2.3858, "low": 2.3683, "close": 2.3735, "volume": 753724.5, "close_time": 1760925599999, "quote_volume": 1790938.93777, "trades": 3248, "taker_buy_base": 389993.0, "taker_buy_quote": 926625.00874 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 2.3733, "high": 2.3963, "low": 2.3652, "close": 2.3874, "volume": 1113224.4, "close_time": 1760929199999, "quote_volume": 2652533.77941, "trades": 4458, "taker_buy_base": 614534.6, "taker_buy_quote": 1464851.26891 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 2.3875, "high": 2.4415, "low": 2.3823, "close": 2.4345, "volume": 1819601.4, "close_time": 1760932799999, "quote_volume": 4394844.78104, "trades": 8028, "taker_buy_base": 1103416.3, "taker_buy_quote": 2663801.61765 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.4349, "high": 2.449, "low": 2.4315, "close": 2.447, "volume": 1602097.1, "close_time": 1760936399999, "quote_volume": 3910744.97203, "trades": 5847, "taker_buy_base": 809856.0, "taker_buy_quote": 1977220.30005 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 2.4473, "high": 2.4575, "low": 2.4373, "close": 2.4573, "volume": 1407368.1, "close_time": 1760939999999, "quote_volume": 3445959.1962, "trades": 5069, "taker_buy_base": 768186.1, "taker_buy_quote": 1881336.75891 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 2.4574, "high": 2.474, "low": 2.457, "close": 2.4699, "volume": 1230727.2, "close_time": 1760943599999, "quote_volume": 3034441.10991, "trades": 5250, "taker_buy_base": 657643.1, "taker_buy_quote": 1621242.2211 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 2.4696, "high": 2.4784, "low": 2.4613, "close": 2.4712, "volume": 984200.2, "close_time": 1760947199999, "quote_volume": 2429656.22612, "trades": 4508, "taker_buy_base": 445295.4, "taker_buy_quote": 1099443.20734 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.471, "high": 2.4792, "low": 2.459, "close": 2.4732, "volume": 1266056.3, "close_time": 1760950799999, "quote_volume": 3125223.7196, "trades": 5175, "taker_buy_base": 700585.9, "taker_buy_quote": 1729487.46803 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 2.4731, "high": 2.4752, "low": 2.4576, "close": 2.4743, "volume": 688783.1, "close_time": 1760954399999, "quote_volume": 1697783.2671, "trades": 3671, "taker_buy_base": 362852.8, "taker_buy_quote": 894480.02372 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 2.4743, "high": 2.4813, "low": 2.46, "close": 2.4671, "volume": 1094165.8, "close_time": 1760957999999, "quote_volume": 2703964.02261, "trades": 4935, "taker_buy_base": 551595.3, "taker_buy_quote": 1363461.37954 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 2.467, "high": 2.467, "low": 2.4533, "close": 2.458, "volume": 1028932.7, "close_time": 1760961599999, "quote_volume": 2530591.28577, "trades": 4113, "taker_buy_base": 432063.8, "taker_buy_quote": 1062891.04312 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.4584, "high": 2.4595, "low": 2.448, "close": 2.4539, "volume": 1040819.7, "close_time": 1760965199999, "quote_volume": 2552132.39541, "trades": 4375, "taker_buy_base": 536714.4, "taker_buy_quote": 1316045.43346 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 2.4539, "high": 2.4653, "low": 2.4487, "close": 2.4612, "volume": 982754.3, "close_time": 1760968799999, "quote_volume": 2414132.25276, "trades": 4506, "taker_buy_base": 544468.7, "taker_buy_quote": 1337660.51902 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 2.4612, "high": 2.4726, "low": 2.449, "close": 2.4714, "volume": 1111753.5, "close_time": 1760972399999, "quote_volume": 2734173.00359, "trades": 4308, "taker_buy_base": 588188.8, "taker_buy_quote": 1446690.00298 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 2.4714, "high": 2.4864, "low": 2.4636, "close": 2.4637, "volume": 1866104.4, "close_time": 1760975999999, "quote_volume": 4619540.80995, "trades": 6647, "taker_buy_base": 917008.7, "taker_buy_quote": 2270233.6921 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.4638, "high": 2.4685, "low": 2.4277, "close": 2.4457, "volume": 3242295.8, "close_time": 1760979599999, "quote_volume": 7931616.17221, "trades": 11238, "taker_buy_base": 1426103.2, "taker_buy_quote": 3489037.42816 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 2.4455, "high": 2.4612, "low": 2.4366, "close": 2.4598, "volume": 1803020.6, "close_time": 1760983199999, "quote_volume": 4417040.12048, "trades": 6313, "taker_buy_base": 1067148.2, "taker_buy_quote": 2615266.21145 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 2.46, "high": 2.4781, "low": 2.456, "close": 2.4755, "volume": 1213428.9, "close_time": 1760986799999, "quote_volume": 2991309.62156, "trades": 4789, "taker_buy_base": 672869.5, "taker_buy_quote": 1659055.80836 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 2.4758, "high": 2.5538, "low": 2.4702, "close": 2.5252, "volume": 5423555.7, "close_time": 1760990399999, "quote_volume": 13645557.93205, "trades": 21132, "taker_buy_base": 2877458.1, "taker_buy_quote": 7233711.95824 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.5253, "high": 2.5358, "low": 2.5076, "close": 2.5329, "volume": 3397960.3, "close_time": 1760993999999, "quote_volume": 8558028.06859, "trades": 12713, "taker_buy_base": 1611645.0, "taker_buy_quote": 4058489.42626 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 2.5332, "high": 2.5337, "low": 2.4872, "close": 2.4927, "volume": 1716649.0, "close_time": 1760997599999, "quote_volume": 4306617.79708, "trades": 7058, "taker_buy_base": 649937.0, "taker_buy_quote": 1630684.63663 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 2.4925, "high": 2.5061, "low": 2.4837, "close": 2.499, "volume": 878752.1, "close_time": 1761001199999, "quote_volume": 2193336.50013, "trades": 4113, "taker_buy_base": 424115.6, "taker_buy_quote": 1058593.21088 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 2.499, "high": 2.499, "low": 2.4866, "close": 2.4957, "volume": 579387.6, "close_time": 1761004799999, "quote_volume": 1443423.27525, "trades": 2867, "taker_buy_base": 291726.0, "taker_buy_quote": 726871.50852 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.4957, "high": 2.4963, "low": 2.4827, "close": 2.4868, "volume": 862977.3, "close_time": 1761008399999, "quote_volume": 2148297.37554, "trades": 4986, "taker_buy_base": 422722.5, "taker_buy_quote": 1052437.75434 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 2.4867, "high": 2.4871, "low": 2.4641, "close": 2.4691, "volume": 1157848.0, "close_time": 1761011999999, "quote_volume": 2864326.30474, "trades": 5228, "taker_buy_base": 459015.5, "taker_buy_quote": 1135893.77494 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 2.4694, "high": 2.4707, "low": 2.4507, "close": 2.452, "volume": 1345471.8, "close_time": 1761015599999, "quote_volume": 3310706.66668, "trades": 6830, "taker_buy_base": 575402.1, "taker_buy_quote": 1415958.48165 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 2.4521, "high": 2.4632, "low": 2.4492, "close": 2.454, "volume": 911510.9, "close_time": 1761019199999, "quote_volume": 2237892.91805, "trades": 3733, "taker_buy_base": 380830.2, "taker_buy_quote": 935186.84888 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.4538, "high": 2.4549, "low": 2.4184, "close": 2.4247, "volume": 3731580.4, "close_time": 1761022799999, "quote_volume": 9078297.35266, "trades": 11999, "taker_buy_base": 1419074.7, "taker_buy_quote": 3452315.24506 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 2.4248, "high": 2.437, "low": 2.4221, "close": 2.4251, "volume": 1693470.8, "close_time": 1761026399999, "quote_volume": 4113455.38246, "trades": 5788, "taker_buy_base": 872055.4, "taker_buy_quote": 2118523.03011 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 2.4252, "high": 2.4379, "low": 2.4133, "close": 2.4326, "volume": 1295640.4, "close_time": 1761029999999, "quote_volume": 3145160.72841, "trades": 4956, "taker_buy_base": 612024.8, "taker_buy_quote": 1486461.59135 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 2.4325, "high": 2.4364, "low": 2.4187, "close": 2.4277, "volume": 1359226.3, "close_time": 1761033599999, "quote_volume": 3299211.95507, "trades": 4229, "taker_buy_base": 696927.1, "taker_buy_quote": 1691831.66637 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.4275, "high": 2.4275, "low": 2.4021, "close": 2.4129, "volume": 1679698.2, "close_time": 1761037199999, "quote_volume": 4049272.28737, "trades": 5284, "taker_buy_base": 817095.5, "taker_buy_quote": 1969002.7808 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 2.4129, "high": 2.4129, "low": 2.4026, "close": 2.4099, "volume": 1012171.2, "close_time": 1761040799999, "quote_volume": 2436839.98249, "trades": 2961, "taker_buy_base": 491895.8, "taker_buy_quote": 1184138.25027 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 2.4099, "high": 2.4296, "low": 2.4058, "close": 2.4179, "volume": 1528560.7, "close_time": 1761044399999, "quote_volume": 3694343.21224, "trades": 5049, "taker_buy_base": 854416.2, "taker_buy_quote": 2065276.45363 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 2.4177, "high": 2.4335, "low": 2.413, "close": 2.4329, "volume": 1617211.4, "close_time": 1761047999999, "quote_volume": 3921546.99186, "trades": 4317, "taker_buy_base": 919571.8, "taker_buy_quote": 2230249.83231 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.433, "high": 2.4483, "low": 2.4243, "close": 2.4254, "volume": 1350960.6, "close_time": 1761051599999, "quote_volume": 3290191.01421, "trades": 5644, "taker_buy_base": 601933.6, "taker_buy_quote": 1466454.5701 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 2.4258, "high": 2.4332, "low": 2.4087, "close": 2.4138, "volume": 2105060.5, "close_time": 1761055199999, "quote_volume": 5093007.39985, "trades": 7545, "taker_buy_base": 1150394.5, "taker_buy_quote": 2783379.54813 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 2.4138, "high": 2.4895, "low": 2.4132, "close": 2.4879, "volume": 3567052.1, "close_time": 1761058799999, "quote_volume": 8742878.11694, "trades": 12776, "taker_buy_base": 1913140.6, "taker_buy_quote": 4689232.93842 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 2.4883, "high": 2.5333, "low": 2.4761, "close": 2.5233, "volume": 4204941.6, "close_time": 1761062399999, "quote_volume": 10553534.26116, "trades": 15436, "taker_buy_base": 2178461.2, "taker_buy_quote": 5467418.83114 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.523, "high": 2.5257, "low": 2.4823, "close": 2.4871, "volume": 3641037.0, "close_time": 1761065999999, "quote_volume": 9146044.34024, "trades": 11770, "taker_buy_base": 1873542.4, "taker_buy_quote": 4707178.57576 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 2.4882, "high": 2.5074, "low": 2.4744, "close": 2.4943, "volume": 3536498.2, "close_time": 1761069599999, "quote_volume": 8820583.95343, "trades": 11476, "taker_buy_base": 1810289.8, "taker_buy_quote": 4516501.98239 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 2.4941, "high": 2.5005, "low": 2.4737, "close": 2.486, "volume": 1483716.1, "close_time": 1761073199999, "quote_volume": 3687340.57571, "trades": 5647, "taker_buy_base": 747925.6, "taker_buy_quote": 1858972.32965 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 2.4859, "high": 2.5025, "low": 2.4835, "close": 2.4945, "volume": 1103760.2, "close_time": 1761076799999, "quote_volume": 2754129.30916, "trades": 4162, "taker_buy_base": 563316.3, "taker_buy_quote": 1405528.70366 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.4948, "high": 2.4988, "low": 2.4658, "close": 2.4754, "volume": 1703525.6, "close_time": 1761080399999, "quote_volume": 4222365.45923, "trades": 6345, "taker_buy_base": 832227.4, "taker_buy_quote": 2062163.20303 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 2.4754, "high": 2.4935, "low": 2.4513, "close": 2.4784, "volume": 2028422.6, "close_time": 1761083999999, "quote_volume": 5009436.26239, "trades": 7562, "taker_buy_base": 1047147.5, "taker_buy_quote": 2586241.62893 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 2.4784, "high": 2.4784, "low": 2.4321, "close": 2.4434, "volume": 2361666.7, "close_time": 1761087599999, "quote_volume": 5785051.91778, "trades": 9626, "taker_buy_base": 1207823.2, "taker_buy_quote": 2958941.3948 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 2.4433, "high": 2.4494, "low": 2.4169, "close": 2.4236, "volume": 1313369.5, "close_time": 1761091199999, "quote_volume": 3190076.44458, "trades": 6047, "taker_buy_base": 715143.3, "taker_buy_quote": 1736536.69793 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.4235, "high": 2.4357, "low": 2.4054, "close": 2.4138, "volume": 1829489.9, "close_time": 1761094799999, "quote_volume": 4427121.29545, "trades": 6971, "taker_buy_base": 963875.1, "taker_buy_quote": 2332984.59857 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 2.4143, "high": 2.4307, "low": 2.4132, "close": 2.4258, "volume": 761220.1, "close_time": 1761098399999, "quote_volume": 1843954.16485, "trades": 3885, "taker_buy_base": 428837.5, "taker_buy_quote": 1038898.2121 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 2.4261, "high": 2.4338, "low": 2.423, "close": 2.4253, "volume": 534886.2, "close_time": 1761101999999, "quote_volume": 1298675.87074, "trades": 2660, "taker_buy_base": 278654.9, "taker_buy_quote": 676538.01214 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 2.425, "high": 2.4251, "low": 2.4103, "close": 2.4217, "volume": 981268.7, "close_time": 1761105599999, "quote_volume": 2373329.47462, "trades": 3965, "taker_buy_base": 445264.8, "taker_buy_quote": 1077014.15512 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.4218, "high": 2.4389, "low": 2.4207, "close": 2.4377, "volume": 918825.0, "close_time": 1761109199999, "quote_volume": 2233153.58997, "trades": 3320, "taker_buy_base": 442530.7, "taker_buy_quote": 1075355.4204 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 2.4378, "high": 2.4378, "low": 2.3927, "close": 2.4072, "volume": 3110659.2, "close_time": 1761112799999, "quote_volume": 7483310.62265, "trades": 10560, "taker_buy_base": 1276748.3, "taker_buy_quote": 3070188.32578 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 2.4073, "high": 2.411, "low": 2.4019, "close": 2.4051, "volume": 816182.1, "close_time": 1761116399999, "quote_volume": 1964315.03122, "trades": 3984, "taker_buy_base": 329533.8, "taker_buy_quote": 792965.57782 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 2.405, "high": 2.4156, "low": 2.3927, "close": 2.411, "volume": 1270789.6, "close_time": 1761119999999, "quote_volume": 3054458.85197, "trades": 4939, "taker_buy_base": 769480.9, "taker_buy_quote": 1850020.94473 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.4111, "high": 2.4111, "low": 2.3971, "close": 2.3997, "volume": 544040.7, "close_time": 1761123599999, "quote_volume": 1306365.03208, "trades": 2782, "taker_buy_base": 255790.5, "taker_buy_quote": 614300.70309 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 2.3997, "high": 2.4021, "low": 2.3811, "close": 2.3858, "volume": 1295000.3, "close_time": 1761127199999, "quote_volume": 3093598.57089, "trades": 5739, "taker_buy_base": 669648.0, "taker_buy_quote": 1599545.68842 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 2.386, "high": 2.3933, "low": 2.3781, "close": 2.384, "volume": 1462938.5, "close_time": 1761130799999, "quote_volume": 3487403.76293, "trades": 5048, "taker_buy_base": 637434.5, "taker_buy_quote": 1520057.63276 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 2.3841, "high": 2.4102, "low": 2.3656, "close": 2.3976, "volume": 7512389.0, "close_time": 1761134399999, "quote_volume": 17952723.50436, "trades": 14824, "taker_buy_base": 3912859.1, "taker_buy_quote": 9373643.1181 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.3976, "high": 2.412, "low": 2.3942, "close": 2.4011, "volume": 995280.7, "close_time": 1761137999999, "quote_volume": 2391901.90887, "trades": 4556, "taker_buy_base": 522041.7, "taker_buy_quote": 1254548.86232 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 2.4015, "high": 2.4143, "low": 2.394, "close": 2.4101, "volume": 2033279.4, "close_time": 1761141599999, "quote_volume": 4886294.30442, "trades": 6828, "taker_buy_base": 1142691.0, "taker_buy_quote": 2745836.21589 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 2.4097, "high": 2.4113, "low": 2.3679, "close": 2.4113, "volume": 4628712.3, "close_time": 1761145199999, "quote_volume": 11049160.80417, "trades": 13521, "taker_buy_base": 2629521.0, "taker_buy_quote": 6276596.05466 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 2.4114, "high": 2.4175, "low": 2.3808, "close": 2.4007, "volume": 2332791.4, "close_time": 1761148799999, "quote_volume": 5594745.29792, "trades": 8881, "taker_buy_base": 1306032.7, "taker_buy_quote": 3131527.46945 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.4007, "high": 2.4066, "low": 2.3795, "close": 2.3954, "volume": 2322249.0, "close_time": 1761152399999, "quote_volume": 5559093.65155, "trades": 8330, "taker_buy_base": 1118795.8, "taker_buy_quote": 2678216.5282 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 2.3952, "high": 2.4004, "low": 2.377, "close": 2.3794, "volume": 1312188.3, "close_time": 1761155999999, "quote_volume": 3134301.98574, "trades": 5702, "taker_buy_base": 612065.3, "taker_buy_quote": 1462545.65507 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 2.3793, "high": 2.3864, "low": 2.3679, "close": 2.3781, "volume": 1800237.4, "close_time": 1761159599999, "quote_volume": 4277899.44245, "trades": 6455, "taker_buy_base": 828403.4, "taker_buy_quote": 1969241.63786 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 2.3784, "high": 2.3968, "low": 2.3548, "close": 2.3768, "volume": 2234359.3, "close_time": 1761163199999, "quote_volume": 5310858.6172, "trades": 9150, "taker_buy_base": 1227434.8, "taker_buy_quote": 2918417.92829 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.3769, "high": 2.381, "low": 2.3585, "close": 2.3644, "volume": 1420114.8, "close_time": 1761166799999, "quote_volume": 3365486.10788, "trades": 5941, "taker_buy_base": 634564.2, "taker_buy_quote": 1503961.43118 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 2.3641, "high": 2.3644, "low": 2.3262, "close": 2.3418, "volume": 4438310.7, "close_time": 1761170399999, "quote_volume": 10398919.13706, "trades": 14832, "taker_buy_base": 2228396.3, "taker_buy_quote": 5218078.99565 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 2.3412, "high": 2.3546, "low": 2.3329, "close": 2.3374, "volume": 1384598.9, "close_time": 1761173999999, "quote_volume": 3241607.62636, "trades": 6153, "taker_buy_base": 728684.7, "taker_buy_quote": 1705927.68152 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 2.337, "high": 2.3691, "low": 2.3364, "close": 2.3651, "volume": 1062718.2, "close_time": 1761177599999, "quote_volume": 2507124.14742, "trades": 4884, "taker_buy_base": 561960.9, "taker_buy_quote": 1325397.65666 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.3652, "high": 2.3724, "low": 2.362, "close": 2.3673, "volume": 595786.1, "close_time": 1761181199999, "quote_volume": 1410441.96168, "trades": 4801, "taker_buy_base": 297939.5, "taker_buy_quote": 705310.7236 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 2.3672, "high": 2.377, "low": 2.3642, "close": 2.3711, "volume": 745148.0, "close_time": 1761184799999, "quote_volume": 1766457.27003, "trades": 3586, "taker_buy_base": 416277.2, "taker_buy_quote": 986608.68236 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 2.3711, "high": 2.3775, "low": 2.3692, "close": 2.3765, "volume": 360198.7, "close_time": 1761188399999, "quote_volume": 855124.29365, "trades": 2153, "taker_buy_base": 184023.8, "taker_buy_quote": 436858.47538 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 2.3764, "high": 2.3875, "low": 2.3759, "close": 2.38, "volume": 496583.0, "close_time": 1761191999999, "quote_volume": 1182434.20194, "trades": 2376, "taker_buy_base": 254662.7, "taker_buy_quote": 606537.29841 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.3801, "high": 2.3916, "low": 2.377, "close": 2.3861, "volume": 578840.7, "close_time": 1761195599999, "quote_volume": 1380281.41215, "trades": 2810, "taker_buy_base": 351707.3, "taker_buy_quote": 838668.95259 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 2.3862, "high": 2.3963, "low": 2.3862, "close": 2.3952, "volume": 332958.5, "close_time": 1761199199999, "quote_volume": 796225.12373, "trades": 2087, "taker_buy_base": 171625.0, "taker_buy_quote": 410417.17654 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 2.3955, "high": 2.4202, "low": 2.3943, "close": 2.4181, "volume": 1320864.7, "close_time": 1761202799999, "quote_volume": 3184278.17514, "trades": 5591, "taker_buy_base": 724200.6, "taker_buy_quote": 1745277.83684 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 2.4181, "high": 2.4191, "low": 2.4028, "close": 2.4085, "volume": 1376293.7, "close_time": 1761206399999, "quote_volume": 3313627.82572, "trades": 4294, "taker_buy_base": 800407.7, "taker_buy_quote": 1926658.87621 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.4085, "high": 2.4184, "low": 2.4084, "close": 2.4152, "volume": 719242.8, "close_time": 1761209999999, "quote_volume": 1736667.7204, "trades": 2929, "taker_buy_base": 387862.6, "taker_buy_quote": 936572.07848 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 2.4153, "high": 2.416, "low": 2.4073, "close": 2.4118, "volume": 584859.5, "close_time": 1761213599999, "quote_volume": 1409856.56077, "trades": 2489, "taker_buy_base": 306340.2, "taker_buy_quote": 738441.4365 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 2.4119, "high": 2.4152, "low": 2.4089, "close": 2.4109, "volume": 805630.2, "close_time": 1761217199999, "quote_volume": 1943784.20022, "trades": 2785, "taker_buy_base": 465989.4, "taker_buy_quote": 1124281.04164 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 2.4108, "high": 2.4108, "low": 2.3899, "close": 2.3914, "volume": 1838060.1, "close_time": 1761220799999, "quote_volume": 4410799.90809, "trades": 6164, "taker_buy_base": 1209935.0, "taker_buy_quote": 2903313.80406 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.3914, "high": 2.3914, "low": 2.3751, "close": 2.3893, "volume": 12190178.1, "close_time": 1761224399999, "quote_volume": 29035849.77888, "trades": 32145, "taker_buy_base": 4225927.1, "taker_buy_quote": 10071112.33634 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 2.389, "high": 2.4111, "low": 2.3811, "close": 2.3987, "volume": 3133812.4, "close_time": 1761227999999, "quote_volume": 7511298.25509, "trades": 10279, "taker_buy_base": 1834184.0, "taker_buy_quote": 4394910.3006 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 2.3988, "high": 2.4065, "low": 2.3822, "close": 2.4034, "volume": 1597807.9, "close_time": 1761231599999, "quote_volume": 3828999.71443, "trades": 5531, "taker_buy_base": 834162.4, "taker_buy_quote": 1999223.33219 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 2.4033, "high": 2.4203, "low": 2.3996, "close": 2.409, "volume": 1914853.4, "close_time": 1761235199999, "quote_volume": 4618437.00311, "trades": 5862, "taker_buy_base": 1028099.5, "taker_buy_quote": 2478949.85254 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.409, "high": 2.4174, "low": 2.3935, "close": 2.4116, "volume": 1153966.9, "close_time": 1761238799999, "quote_volume": 2775669.25875, "trades": 4422, "taker_buy_base": 558263.5, "taker_buy_quote": 1343297.13363 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 2.4117, "high": 2.4267, "low": 2.3973, "close": 2.4218, "volume": 2275821.2, "close_time": 1761242399999, "quote_volume": 5487326.73181, "trades": 6978, "taker_buy_base": 1082869.2, "taker_buy_quote": 2611031.66281 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 2.4219, "high": 2.423, "low": 2.3995, "close": 2.4034, "volume": 1240901.2, "close_time": 1761245999999, "quote_volume": 2989012.66139, "trades": 4774, "taker_buy_base": 554911.1, "taker_buy_quote": 1336757.40799 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 2.4035, "high": 2.4119, "low": 2.393, "close": 2.4078, "volume": 1001568.4, "close_time": 1761249599999, "quote_volume": 2406159.89888, "trades": 4096, "taker_buy_base": 491211.6, "taker_buy_quote": 1180930.82682 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.4077, "high": 2.4079, "low": 2.3788, "close": 2.3862, "volume": 1229675.4, "close_time": 1761253199999, "quote_volume": 2944314.70254, "trades": 4387, "taker_buy_base": 504407.5, "taker_buy_quote": 1206826.06836 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 2.3861, "high": 2.3928, "low": 2.3821, "close": 2.3871, "volume": 621526.3, "close_time": 1761256799999, "quote_volume": 1483152.06239, "trades": 2678, "taker_buy_base": 328828.4, "taker_buy_quote": 784568.1453 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 2.3871, "high": 2.3995, "low": 2.3825, "close": 2.3973, "volume": 944354.8, "close_time": 1761260399999, "quote_volume": 2260833.8653, "trades": 3570, "taker_buy_base": 624508.3, "taker_buy_quote": 1495239.02797 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 2.3972, "high": 2.3982, "low": 2.3908, "close": 2.3955, "volume": 442499.5, "close_time": 1761263999999, "quote_volume": 1059793.32415, "trades": 1783, "taker_buy_base": 252537.0, "taker_buy_quote": 604875.24464 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.3956, "high": 2.4046, "low": 2.3882, "close": 2.3984, "volume": 731700.7, "close_time": 1761267599999, "quote_volume": 1752187.36834, "trades": 3492, "taker_buy_base": 404651.5, "taker_buy_quote": 969139.86134 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 2.3982, "high": 2.4025, "low": 2.3875, "close": 2.3979, "volume": 480554.9, "close_time": 1761271199999, "quote_volume": 1151052.55773, "trades": 2615, "taker_buy_base": 201098.8, "taker_buy_quote": 481656.78149 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 2.398, "high": 2.4077, "low": 2.392, "close": 2.405, "volume": 500967.6, "close_time": 1761274799999, "quote_volume": 1202596.51958, "trades": 2522, "taker_buy_base": 309473.9, "taker_buy_quote": 742842.16635 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 2.405, "high": 2.4109, "low": 2.4007, "close": 2.4073, "volume": 668633.8, "close_time": 1761278399999, "quote_volume": 1608874.78577, "trades": 3700, "taker_buy_base": 277027.1, "taker_buy_quote": 666653.95897 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.4072, "high": 2.4346, "low": 2.4045, "close": 2.4303, "volume": 2339391.4, "close_time": 1761281999999, "quote_volume": 5664951.60235, "trades": 8680, "taker_buy_base": 1830046.8, "taker_buy_quote": 4430895.01769 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 2.4305, "high": 2.4457, "low": 2.4278, "close": 2.4426, "volume": 2550958.1, "close_time": 1761285599999, "quote_volume": 6218231.58562, "trades": 7413, "taker_buy_base": 1822532.3, "taker_buy_quote": 4442933.64309 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 2.4427, "high": 2.45, "low": 2.434, "close": 2.446, "volume": 1596983.7, "close_time": 1761289199999, "quote_volume": 3898509.80353, "trades": 4712, "taker_buy_base": 987783.9, "taker_buy_quote": 2411384.1303 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 2.4461, "high": 2.4478, "low": 2.4297, "close": 2.4411, "volume": 1246197.7, "close_time": 1761292799999, "quote_volume": 3038823.83003, "trades": 4452, "taker_buy_base": 592962.4, "taker_buy_quote": 1446027.94123 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.4412, "high": 2.4556, "low": 2.4349, "close": 2.4513, "volume": 1195770.8, "close_time": 1761296399999, "quote_volume": 2926163.57726, "trades": 4923, "taker_buy_base": 687385.2, "taker_buy_quote": 1682736.80325 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 2.4513, "high": 2.465, "low": 2.4491, "close": 2.4559, "volume": 1497586.1, "close_time": 1761299999999, "quote_volume": 3680652.49679, "trades": 9383, "taker_buy_base": 560207.9, "taker_buy_quote": 1376959.38916 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 2.4559, "high": 2.4612, "low": 2.4466, "close": 2.449, "volume": 797627.5, "close_time": 1761303599999, "quote_volume": 1957216.51106, "trades": 3290, "taker_buy_base": 297416.9, "taker_buy_quote": 729657.78097 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 2.4495, "high": 2.4572, "low": 2.4343, "close": 2.4567, "volume": 881945.0, "close_time": 1761307199999, "quote_volume": 2156980.3177, "trades": 3838, "taker_buy_base": 396074.9, "taker_buy_quote": 968758.54237 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.4566, "high": 2.5009, "low": 2.4566, "close": 2.481, "volume": 3792214.9, "close_time": 1761310799999, "quote_volume": 9404131.81362, "trades": 14214, "taker_buy_base": 2045930.9, "taker_buy_quote": 5073795.428 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 2.4813, "high": 2.5158, "low": 2.4749, "close": 2.5146, "volume": 10624436.9, "close_time": 1761314399999, "quote_volume": 26562435.13823, "trades": 29576, "taker_buy_base": 7026478.5, "taker_buy_quote": 17570501.53281 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 2.5145, "high": 2.5145, "low": 2.4696, "close": 2.4751, "volume": 3262384.0, "close_time": 1761317999999, "quote_volume": 8110866.84908, "trades": 12381, "taker_buy_base": 1532493.4, "taker_buy_quote": 3808257.85433 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 2.4756, "high": 2.5009, "low": 2.4703, "close": 2.4798, "volume": 1806008.8, "close_time": 1761321599999, "quote_volume": 4485802.5807, "trades": 7231, "taker_buy_base": 910717.9, "taker_buy_quote": 2262924.23276 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.48, "high": 2.4892, "low": 2.461, "close": 2.4803, "volume": 1421302.3, "close_time": 1761325199999, "quote_volume": 3513596.26988, "trades": 5960, "taker_buy_base": 767051.4, "taker_buy_quote": 1896297.43649 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 2.4803, "high": 2.4923, "low": 2.4741, "close": 2.4748, "volume": 1096579.8, "close_time": 1761328799999, "quote_volume": 2724581.47732, "trades": 5203, "taker_buy_base": 523388.7, "taker_buy_quote": 1300726.59164 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 2.4748, "high": 2.4933, "low": 2.4718, "close": 2.4921, "volume": 703849.9, "close_time": 1761332399999, "quote_volume": 1746165.3447, "trades": 3934, "taker_buy_base": 331992.5, "taker_buy_quote": 823861.97592 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 2.4919, "high": 2.5138, "low": 2.4915, "close": 2.5013, "volume": 2491038.8, "close_time": 1761335999999, "quote_volume": 6237547.19981, "trades": 9131, "taker_buy_base": 1536963.2, "taker_buy_quote": 3848281.45799 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.501, "high": 2.5156, "low": 2.4997, "close": 2.5143, "volume": 992125.1, "close_time": 1761339599999, "quote_volume": 2487548.78694, "trades": 5220, "taker_buy_base": 540575.6, "taker_buy_quote": 1355506.67756 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 2.5146, "high": 2.5157, "low": 2.4972, "close": 2.508, "volume": 1217960.9, "close_time": 1761343199999, "quote_volume": 3052078.27111, "trades": 4879, "taker_buy_base": 702576.9, "taker_buy_quote": 1761198.20564 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 2.5081, "high": 2.5147, "low": 2.4981, "close": 2.5113, "volume": 792087.8, "close_time": 1761346799999, "quote_volume": 1985586.9977, "trades": 3495, "taker_buy_base": 505211.0, "taker_buy_quote": 1266966.93435 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 2.5112, "high": 2.5115, "low": 2.5028, "close": 2.5111, "volume": 337688.5, "close_time": 1761350399999, "quote_volume": 846538.97951, "trades": 2216, "taker_buy_base": 201115.8, "taker_buy_quote": 504185.92838 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.511, "high": 2.5387, "low": 2.5034, "close": 2.5259, "volume": 1293604.4, "close_time": 1761353999999, "quote_volume": 3261736.00281, "trades": 7265, "taker_buy_base": 737519.4, "taker_buy_quote": 1860171.20531 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 2.526, "high": 2.5616, "low": 2.5215, "close": 2.547, "volume": 2000866.6, "close_time": 1761357599999, "quote_volume": 5093606.31949, "trades": 9094, "taker_buy_base": 1189748.0, "taker_buy_quote": 3029075.65588 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.547, "high": 2.552, "low": 2.5369, "close": 2.5471, "volume": 628152.4, "close_time": 1761361199999, "quote_volume": 1598190.64356, "trades": 3558, "taker_buy_base": 335433.5, "taker_buy_quote": 853394.70579 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.5471, "high": 2.5484, "low": 2.5327, "close": 2.5408, "volume": 803310.1, "close_time": 1761364799999, "quote_volume": 2039303.22796, "trades": 4151, "taker_buy_base": 325646.7, "taker_buy_quote": 826703.85512 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.5408, "high": 2.5712, "low": 2.54, "close": 2.5609, "volume": 1514996.7, "close_time": 1761368399999, "quote_volume": 3875770.12716, "trades": 7001, "taker_buy_base": 916550.1, "taker_buy_quote": 2344730.20702 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.5612, "high": 2.5665, "low": 2.5504, "close": 2.558, "volume": 899618.4, "close_time": 1761371999999, "quote_volume": 2301899.50405, "trades": 4283, "taker_buy_base": 435377.8, "taker_buy_quote": 1114037.45498 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.5581, "high": 2.5627, "low": 2.5377, "close": 2.5388, "volume": 1248509.1, "close_time": 1761375599999, "quote_volume": 3182884.31489, "trades": 4801, "taker_buy_base": 506766.4, "taker_buy_quote": 1292156.43546 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.5388, "high": 2.5522, "low": 2.5383, "close": 2.5435, "volume": 1280199.7, "close_time": 1761379199999, "quote_volume": 3258748.64792, "trades": 4103, "taker_buy_base": 781420.9, "taker_buy_quote": 1989499.53959 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.5435, "high": 2.5546, "low": 2.5422, "close": 2.5454, "volume": 908351.7, "close_time": 1761382799999, "quote_volume": 2314186.65919, "trades": 3403, "taker_buy_base": 520316.7, "taker_buy_quote": 1325563.36012 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.5455, "high": 2.5479, "low": 2.536, "close": 2.5404, "volume": 878018.7, "close_time": 1761386399999, "quote_volume": 2232425.18227, "trades": 3382, "taker_buy_base": 334830.4, "taker_buy_quote": 851264.44727 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.5405, "high": 2.5625, "low": 2.5287, "close": 2.5517, "volume": 1801887.3, "close_time": 1761389999999, "quote_volume": 4579161.17918, "trades": 6537, "taker_buy_base": 986535.7, "taker_buy_quote": 2507855.72409 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.5517, "high": 2.5713, "low": 2.5499, "close": 2.5649, "volume": 1228225.3, "close_time": 1761393599999, "quote_volume": 3145503.71292, "trades": 4750, "taker_buy_base": 681117.1, "taker_buy_quote": 1744474.80924 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.5649, "high": 2.5867, "low": 2.5607, "close": 2.5803, "volume": 1971721.1, "close_time": 1761397199999, "quote_volume": 5077487.34898, "trades": 9425, "taker_buy_base": 1010268.8, "taker_buy_quote": 2602244.37574 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.5806, "high": 2.6016, "low": 2.5718, "close": 2.5986, "volume": 2218059.7, "close_time": 1761400799999, "quote_volume": 5739337.8832, "trades": 8605, "taker_buy_base": 1339522.1, "taker_buy_quote": 3466075.53096 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.5985, "high": 2.6209, "low": 2.5921, "close": 2.6134, "volume": 3475546.5, "close_time": 1761404399999, "quote_volume": 9054385.55214, "trades": 11199, "taker_buy_base": 1726105.8, "taker_buy_quote": 4496857.81045 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.6136, "high": 2.614, "low": 2.5963, "close": 2.5984, "volume": 1380091.9, "close_time": 1761407999999, "quote_volume": 3595754.71257, "trades": 5221, "taker_buy_base": 576475.6, "taker_buy_quote": 1502524.13494 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.5977, "high": 2.6069, "low": 2.5883, "close": 2.5899, "volume": 1170442.1, "close_time": 1761411599999, "quote_volume": 3039663.38522, "trades": 4344, "taker_buy_base": 543245.3, "taker_buy_quote": 1411412.12732 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.59, "high": 2.6006, "low": 2.589, "close": 2.5996, "volume": 575321.8, "close_time": 1761415199999, "quote_volume": 1492957.59696, "trades": 2739, "taker_buy_base": 362665.7, "taker_buy_quote": 941203.46387 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.5988, "high": 2.6458, "low": 2.5956, "close": 2.6424, "volume": 1983997.2, "close_time": 1761418799999, "quote_volume": 5205585.33868, "trades": 7377, "taker_buy_base": 1372458.6, "taker_buy_quote": 3602554.71893 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.6424, "high": 2.6544, "low": 2.6048, "close": 2.6053, "volume": 2166525.4, "close_time": 1761422399999, "quote_volume": 5703619.01843, "trades": 8854, "taker_buy_base": 924178.4, "taker_buy_quote": 2436741.14373 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.6055, "high": 2.6186, "low": 2.5983, "close": 2.6015, "volume": 1296069.6, "close_time": 1761425999999, "quote_volume": 3382462.31513, "trades": 4767, "taker_buy_base": 614260.0, "taker_buy_quote": 1603734.14554 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.6015, "high": 2.6084, "low": 2.5932, "close": 2.5981, "volume": 716514.5, "close_time": 1761429599999, "quote_volume": 1864659.78715, "trades": 3152, "taker_buy_base": 380475.4, "taker_buy_quote": 990183.59974 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.5981, "high": 2.6038, "low": 2.5892, "close": 2.6017, "volume": 537591.6, "close_time": 1761433199999, "quote_volume": 1395217.69289, "trades": 2919, "taker_buy_base": 254332.3, "taker_buy_quote": 660220.3932 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.6016, "high": 2.6018, "low": 2.5921, "close": 2.5966, "volume": 609912.3, "close_time": 1761436799999, "quote_volume": 1584110.35509, "trades": 2861, "taker_buy_base": 305118.8, "taker_buy_quote": 792488.5361 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.5966, "high": 2.6287, "low": 2.5926, "close": 2.619, "volume": 1152827.4, "close_time": 1761440399999, "quote_volume": 3014168.61399, "trades": 5357, "taker_buy_base": 684743.6, "taker_buy_quote": 1790128.33056 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.619, "high": 2.6293, "low": 2.6076, "close": 2.6184, "volume": 1166561.6, "close_time": 1761443999999, "quote_volume": 3054051.59396, "trades": 4606, "taker_buy_base": 469615.3, "taker_buy_quote": 1229439.91361 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.6181, "high": 2.6181, "low": 2.5955, "close": 2.5977, "volume": 709658.8, "close_time": 1761447599999, "quote_volume": 1850374.57538, "trades": 3614, "taker_buy_base": 262361.4, "taker_buy_quote": 684392.67146 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.5977, "high": 2.6143, "low": 2.5954, "close": 2.6016, "volume": 568465.5, "close_time": 1761451199999, "quote_volume": 1479940.85118, "trades": 3326, "taker_buy_base": 265061.2, "taker_buy_quote": 690128.28382 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.6021, "high": 2.6178, "low": 2.5998, "close": 2.6107, "volume": 415677.1, "close_time": 1761454799999, "quote_volume": 1085363.14562, "trades": 2428, "taker_buy_base": 245730.6, "taker_buy_quote": 641523.93066 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.6106, "high": 2.6189, "low": 2.6056, "close": 2.6148, "volume": 403682.3, "close_time": 1761458399999, "quote_volume": 1055085.14914, "trades": 2129, "taker_buy_base": 183110.0, "taker_buy_quote": 478543.26308 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.615, "high": 2.6273, "low": 2.6121, "close": 2.6271, "volume": 370664.5, "close_time": 1761461999999, "quote_volume": 970960.20794, "trades": 2435, "taker_buy_base": 236145.6, "taker_buy_quote": 618679.32411 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.6271, "high": 2.6271, "low": 2.6193, "close": 2.6248, "volume": 502496.3, "close_time": 1761465599999, "quote_volume": 1318198.562, "trades": 2574, "taker_buy_base": 240956.1, "taker_buy_quote": 632031.77492 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.6247, "high": 2.6387, "low": 2.6183, "close": 2.6335, "volume": 1180074.9, "close_time": 1761469199999, "quote_volume": 3105070.7298, "trades": 4394, "taker_buy_base": 717143.2, "taker_buy_quote": 1887721.99362 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.6336, "high": 2.6631, "low": 2.6336, "close": 2.6472, "volume": 2415509.6, "close_time": 1761472799999, "quote_volume": 6402905.25726, "trades": 9291, "taker_buy_base": 1226108.8, "taker_buy_quote": 3249022.85074 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.6469, "high": 2.6481, "low": 2.6275, "close": 2.6303, "volume": 1117082.9, "close_time": 1761476399999, "quote_volume": 2943805.70687, "trades": 4633, "taker_buy_base": 491194.5, "taker_buy_quote": 1294299.06282 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.6305, "high": 2.6537, "low": 2.619, "close": 2.6471, "volume": 1577463.9, "close_time": 1761479999999, "quote_volume": 4160490.1651, "trades": 7105, "taker_buy_base": 749202.2, "taker_buy_quote": 1976387.01432 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.6471, "high": 2.6573, "low": 2.6336, "close": 2.6388, "volume": 1561066.9, "close_time": 1761483599999, "quote_volume": 4126899.20309, "trades": 6626, "taker_buy_base": 740917.3, "taker_buy_quote": 1958895.21318 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.6389, "high": 2.6524, "low": 2.6389, "close": 2.6418, "volume": 1506397.9, "close_time": 1761487199999, "quote_volume": 3985350.28393, "trades": 5626, "taker_buy_base": 792959.8, "taker_buy_quote": 2097835.82218 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.642, "high": 2.6447, "low": 2.63, "close": 2.6381, "volume": 1273728.1, "close_time": 1761490799999, "quote_volume": 3360195.21409, "trades": 4994, "taker_buy_base": 657342.7, "taker_buy_quote": 1734496.75244 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.6381, "high": 2.6466, "low": 2.6339, "close": 2.6414, "volume": 905624.8, "close_time": 1761494399999, "quote_volume": 2391721.26708, "trades": 3955, "taker_buy_base": 499342.2, "taker_buy_quote": 1318762.11528 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.6414, "high": 2.6414, "low": 2.6206, "close": 2.6272, "volume": 1188244.4, "close_time": 1761497999999, "quote_volume": 3123887.70318, "trades": 5923, "taker_buy_base": 535303.1, "taker_buy_quote": 1407614.32982 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.6271, "high": 2.6298, "low": 2.6219, "close": 2.6228, "volume": 679098.9, "close_time": 1761501599999, "quote_volume": 1783417.67417, "trades": 3484, "taker_buy_base": 281397.5, "taker_buy_quote": 739011.1203 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.6226, "high": 2.6338, "low": 2.6203, "close": 2.6203, "volume": 822123.9, "close_time": 1761505199999, "quote_volume": 2159103.0431, "trades": 3834, "taker_buy_base": 373134.2, "taker_buy_quote": 979889.46254 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.6204, "high": 2.6206, "low": 2.6091, "close": 2.6149, "volume": 1277648.3, "close_time": 1761508799999, "quote_volume": 3339260.5054, "trades": 4712, "taker_buy_base": 546217.2, "taker_buy_quote": 1427582.71621 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.6149, "high": 2.6165, "low": 2.5985, "close": 2.6113, "volume": 1142104.2, "close_time": 1761512399999, "quote_volume": 2978148.25077, "trades": 4702, "taker_buy_base": 425344.7, "taker_buy_quote": 1109808.22526 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.6115, "high": 2.63, "low": 2.6107, "close": 2.6194, "volume": 1256240.9, "close_time": 1761515999999, "quote_volume": 3292312.82064, "trades": 4434, "taker_buy_base": 707332.2, "taker_buy_quote": 1854009.08609 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.6195, "high": 2.6626, "low": 2.6195, "close": 2.6529, "volume": 4526380.8, "close_time": 1761519599999, "quote_volume": 11962083.75453, "trades": 13624, "taker_buy_base": 2379636.0, "taker_buy_quote": 6291145.45962 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.653, "high": 2.6622, "low": 2.6431, "close": 2.6466, "volume": 1166047.5, "close_time": 1761523199999, "quote_volume": 3094987.52903, "trades": 4635, "taker_buy_base": 488535.1, "taker_buy_quote": 1296959.93845 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.6465, "high": 2.6661, "low": 2.6373, "close": 2.6485, "volume": 1883845.6, "close_time": 1761526799999, "quote_volume": 5000947.65177, "trades": 8824, "taker_buy_base": 802193.6, "taker_buy_quote": 2130103.56494 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.6484, "high": 2.6702, "low": 2.6459, "close": 2.659, "volume": 1585299.5, "close_time": 1761530399999, "quote_volume": 4220828.21928, "trades": 5940, "taker_buy_base": 893442.0, "taker_buy_quote": 2378909.18482 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.6589, "high": 2.6699, "low": 2.6427, "close": 2.6459, "volume": 2052556.3, "close_time": 1761533999999, "quote_volume": 5449123.17974, "trades": 6919, "taker_buy_base": 1384122.9, "taker_buy_quote": 3673913.33543 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.6457, "high": 2.6492, "low": 2.6228, "close": 2.6354, "volume": 3093560.3, "close_time": 1761537599999, "quote_volume": 8153253.79851, "trades": 8856, "taker_buy_base": 2033718.1, "taker_buy_quote": 5360754.71613 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.6354, "high": 2.65, "low": 2.6339, "close": 2.6475, "volume": 1120288.4, "close_time": 1761541199999, "quote_volume": 2958065.04097, "trades": 4362, "taker_buy_base": 797018.9, "taker_buy_quote": 2104306.007 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.6475, "high": 2.6752, "low": 2.6418, "close": 2.6461, "volume": 2012897.3, "close_time": 1761544799999, "quote_volume": 5349344.26801, "trades": 7977, "taker_buy_base": 1320633.3, "taker_buy_quote": 3510390.76471 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.646, "high": 2.6575, "low": 2.6327, "close": 2.6515, "volume": 2641714.0, "close_time": 1761548399999, "quote_volume": 6989812.48608, "trades": 9751, "taker_buy_base": 1833747.7, "taker_buy_quote": 4853029.82252 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.6515, "high": 2.6596, "low": 2.6261, "close": 2.6304, "volume": 2696844.2, "close_time": 1761551999999, "quote_volume": 7122904.36201, "trades": 10334, "taker_buy_base": 1839069.2, "taker_buy_quote": 4858622.36577 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.6303, "high": 2.636, "low": 2.6131, "close": 2.6249, "volume": 1940872.1, "close_time": 1761555599999, "quote_volume": 5099699.81514, "trades": 8174, "taker_buy_base": 1055699.8, "taker_buy_quote": 2774943.15368 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.625, "high": 2.6274, "low": 2.6052, "close": 2.6127, "volume": 1576137.6, "close_time": 1761559199999, "quote_volume": 4119405.7574, "trades": 7019, "taker_buy_base": 692351.4, "taker_buy_quote": 1809950.99276 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.6129, "high": 2.6292, "low": 2.6078, "close": 2.6242, "volume": 884206.0, "close_time": 1761562799999, "quote_volume": 2315599.10799, "trades": 4324, "taker_buy_base": 576190.3, "taker_buy_quote": 1509283.62294 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.6243, "high": 2.639, "low": 2.6152, "close": 2.6263, "volume": 807962.2, "close_time": 1761566399999, "quote_volume": 2123983.53944, "trades": 4605, "taker_buy_base": 416697.2, "taker_buy_quote": 1095718.79988 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.6263, "high": 2.6325, "low": 2.6174, "close": 2.6309, "volume": 819891.0, "close_time": 1761569999999, "quote_volume": 2151982.83104, "trades": 4078, "taker_buy_base": 363646.9, "taker_buy_quote": 954716.16135 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.6309, "high": 2.6434, "low": 2.6072, "close": 2.6264, "volume": 1730053.1, "close_time": 1761573599999, "quote_volume": 4548487.52005, "trades": 6973, "taker_buy_base": 866976.7, "taker_buy_quote": 2281396.895 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.6268, "high": 2.6283, "low": 2.6014, "close": 2.6276, "volume": 1714192.5, "close_time": 1761577199999, "quote_volume": 4485406.77831, "trades": 6977, "taker_buy_base": 824075.9, "taker_buy_quote": 2156752.71508 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.6274, "high": 2.665, "low": 2.6271, "close": 2.6612, "volume": 2513188.1, "close_time": 1761580799999, "quote_volume": 6669809.51944, "trades": 10642, "taker_buy_base": 1423078.6, "taker_buy_quote": 3776372.73336 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.6613, "high": 2.6909, "low": 2.6613, "close": 2.6855, "volume": 2817694.5, "close_time": 1761584399999, "quote_volume": 7548745.68132, "trades": 11445, "taker_buy_base": 1731439.3, "taker_buy_quote": 4638835.17818 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.6854, "high": 2.6955, "low": 2.6773, "close": 2.6916, "volume": 1537960.0, "close_time": 1761587999999, "quote_volume": 4130061.75368, "trades": 7460, "taker_buy_base": 694066.5, "taker_buy_quote": 1864611.40426 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.6914, "high": 2.6977, "low": 2.6801, "close": 2.6892, "volume": 1025972.1, "close_time": 1761591599999, "quote_volume": 2760770.21444, "trades": 5429, "taker_buy_base": 534459.5, "taker_buy_quote": 1438349.18175 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.6893, "high": 2.6907, "low": 2.6546, "close": 2.67, "volume": 2646339.4, "close_time": 1761595199999, "quote_volume": 7079089.38652, "trades": 13822, "taker_buy_base": 1523188.3, "taker_buy_quote": 4075023.74381 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.6699, "high": 2.6699, "low": 2.6271, "close": 2.6271, "volume": 2225038.4, "close_time": 1761598799999, "quote_volume": 5886812.54155, "trades": 8338, "taker_buy_base": 748014.1, "taker_buy_quote": 1978657.91423 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.627, "high": 2.6503, "low": 2.6243, "close": 2.6352, "volume": 1274959.0, "close_time": 1761602399999, "quote_volume": 3362326.41426, "trades": 5971, "taker_buy_base": 716535.2, "taker_buy_quote": 1889848.55437 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.6352, "high": 2.6511, "low": 2.6314, "close": 2.6404, "volume": 876752.1, "close_time": 1761605999999, "quote_volume": 2316367.80693, "trades": 4414, "taker_buy_base": 464557.1, "taker_buy_quote": 1227615.88398 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.6403, "high": 2.6475, "low": 2.6303, "close": 2.6345, "volume": 1022562.6, "close_time": 1761609599999, "quote_volume": 2697626.62797, "trades": 4037, "taker_buy_base": 519020.8, "taker_buy_quote": 1370043.34305 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.6345, "high": 2.6522, "low": 2.6299, "close": 2.6393, "volume": 913294.0, "close_time": 1761613199999, "quote_volume": 2411998.28493, "trades": 3922, "taker_buy_base": 507135.8, "taker_buy_quote": 1340198.32501 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.6394, "high": 2.6487, "low": 2.6336, "close": 2.6409, "volume": 945540.4, "close_time": 1761616799999, "quote_volume": 2498076.35243, "trades": 3753, "taker_buy_base": 595134.4, "taker_buy_quote": 1572303.82008 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.6409, "high": 2.6464, "low": 2.6085, "close": 2.6273, "volume": 2528026.3, "close_time": 1761620399999, "quote_volume": 6640371.08527, "trades": 8386, "taker_buy_base": 1531610.6, "taker_buy_quote": 4025171.22285 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.6272, "high": 2.6409, "low": 2.6193, "close": 2.6311, "volume": 2660464.2, "close_time": 1761623999999, "quote_volume": 7000053.74699, "trades": 8380, "taker_buy_base": 1709430.1, "taker_buy_quote": 4497775.25799 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.6312, "high": 2.6369, "low": 2.622, "close": 2.6325, "volume": 2156141.8, "close_time": 1761627599999, "quote_volume": 5668998.9425, "trades": 6112, "taker_buy_base": 1466522.7, "taker_buy_quote": 3856052.1254 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.6324, "high": 2.641, "low": 2.6171, "close": 2.621, "volume": 2683523.3, "close_time": 1761631199999, "quote_volume": 7054583.09403, "trades": 7479, "taker_buy_base": 1751019.4, "taker_buy_quote": 4603682.62301 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.6212, "high": 2.6497, "low": 2.6117, "close": 2.6483, "volume": 2779154.1, "close_time": 1761634799999, "quote_volume": 7299207.25015, "trades": 9499, "taker_buy_base": 1961521.5, "taker_buy_quote": 5152313.73814 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.649, "high": 2.6622, "low": 2.6365, "close": 2.6381, "volume": 1066256.6, "close_time": 1761638399999, "quote_volume": 2824092.30165, "trades": 5074, "taker_buy_base": 568717.6, "taker_buy_quote": 1506619.97828 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.6385, "high": 2.6637, "low": 2.6354, "close": 2.6559, "volume": 923766.4, "close_time": 1761641999999, "quote_volume": 2449153.12441, "trades": 3999, "taker_buy_base": 542327.7, "taker_buy_quote": 1438081.28735 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.6561, "high": 2.6677, "low": 2.6464, "close": 2.6668, "volume": 783365.6, "close_time": 1761645599999, "quote_volume": 2082629.79303, "trades": 3482, "taker_buy_base": 370842.1, "taker_buy_quote": 986280.15972 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.6668, "high": 2.6683, "low": 2.6547, "close": 2.6583, "volume": 738552.0, "close_time": 1761649199999, "quote_volume": 1964875.39211, "trades": 3089, "taker_buy_base": 357144.8, "taker_buy_quote": 950336.39325 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.6585, "high": 2.6585, "low": 2.6385, "close": 2.6418, "volume": 677051.3, "close_time": 1761652799999, "quote_volume": 1791892.80387, "trades": 3611, "taker_buy_base": 293555.4, "taker_buy_quote": 777043.81233 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.6417, "high": 2.6657, "low": 2.6404, "close": 2.6634, "volume": 1168015.6, "close_time": 1761656399999, "quote_volume": 3099640.53192, "trades": 5781, "taker_buy_base": 596751.2, "taker_buy_quote": 1583346.0418 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.6635, "high": 2.6889, "low": 2.6614, "close": 2.6656, "volume": 2280051.1, "close_time": 1761659999999, "quote_volume": 6099323.62025, "trades": 9404, "taker_buy_base": 1133985.4, "taker_buy_quote": 3033030.14178 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.6657, "high": 2.6677, "low": 2.6036, "close": 2.6316, "volume": 3757503.4, "close_time": 1761663599999, "quote_volume": 9903559.67709, "trades": 14304, "taker_buy_base": 1884930.8, "taker_buy_quote": 4966137.77434 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.6319, "high": 2.6469, "low": 2.6249, "close": 2.6364, "volume": 1960846.6, "close_time": 1761667199999, "quote_volume": 5168124.73692, "trades": 6205, "taker_buy_base": 1170835.7, "taker_buy_quote": 3086604.43499 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.6362, "high": 2.6569, "low": 2.6348, "close": 2.6491, "volume": 1344735.7, "close_time": 1761670799999, "quote_volume": 3557898.9924, "trades": 5638, "taker_buy_base": 714562.1, "taker_buy_quote": 1890318.52632 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.6492, "high": 2.6687, "low": 2.6466, "close": 2.6604, "volume": 1325718.3, "close_time": 1761674399999, "quote_volume": 3523276.03, "trades": 5155, "taker_buy_base": 680528.7, "taker_buy_quote": 1808822.19069 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.6604, "high": 2.675, "low": 2.656, "close": 2.6724, "volume": 1183586.4, "close_time": 1761677999999, "quote_volume": 3157054.58684, "trades": 5454, "taker_buy_base": 599373.0, "taker_buy_quote": 1598652.34308 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.6725, "high": 2.6801, "low": 2.6132, "close": 2.6425, "volume": 3200306.2, "close_time": 1761681599999, "quote_volume": 8456876.804, "trades": 12809, "taker_buy_base": 1497928.2, "taker_buy_quote": 3958130.30856 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.6426, "high": 2.6431, "low": 2.5858, "close": 2.5924, "volume": 6386631.7, "close_time": 1761685199999, "quote_volume": 16643297.23852, "trades": 21498, "taker_buy_base": 2832193.1, "taker_buy_quote": 7379999.64445 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.5923, "high": 2.6078, "low": 2.5677, "close": 2.5988, "volume": 2939348.6, "close_time": 1761688799999, "quote_volume": 7591960.38097, "trades": 11869, "taker_buy_base": 1307455.0, "taker_buy_quote": 3376490.00379 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.5987, "high": 2.6152, "low": 2.5882, "close": 2.6118, "volume": 954180.2, "close_time": 1761692399999, "quote_volume": 2483629.10174, "trades": 4908, "taker_buy_base": 569384.5, "taker_buy_quote": 1482553.42107 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.6117, "high": 2.6161, "low": 2.6027, "close": 2.6042, "volume": 593941.8, "close_time": 1761695999999, "quote_volume": 1549344.39713, "trades": 3399, "taker_buy_base": 262209.8, "taker_buy_quote": 684103.15951 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.6041, "high": 2.62, "low": 2.6007, "close": 2.6101, "volume": 1041977.3, "close_time": 1761699599999, "quote_volume": 2719504.6659, "trades": 5111, "taker_buy_base": 622948.3, "taker_buy_quote": 1625801.77157 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.61, "high": 2.6272, "low": 2.6076, "close": 2.6191, "volume": 1360941.3, "close_time": 1761703199999, "quote_volume": 3562876.02761, "trades": 5868, "taker_buy_base": 735391.2, "taker_buy_quote": 1925262.30822 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.619, "high": 2.628, "low": 2.6125, "close": 2.6152, "volume": 1365758.2, "close_time": 1761706799999, "quote_volume": 3579828.74293, "trades": 4834, "taker_buy_base": 1068071.4, "taker_buy_quote": 2799628.23804 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.6152, "high": 2.6152, "low": 2.6, "close": 2.609, "volume": 1704989.3, "close_time": 1761710399999, "quote_volume": 4443728.35667, "trades": 7072, "taker_buy_base": 1296069.0, "taker_buy_quote": 3377911.2479 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.6089, "high": 2.6222, "low": 2.6072, "close": 2.6194, "volume": 1663067.0, "close_time": 1761713999999, "quote_volume": 4350216.93447, "trades": 7320, "taker_buy_base": 1307978.4, "taker_buy_quote": 3421341.12753 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.6194, "high": 2.6292, "low": 2.6118, "close": 2.6193, "volume": 1947319.3, "close_time": 1761717599999, "quote_volume": 5100848.46252, "trades": 8078, "taker_buy_base": 1519207.6, "taker_buy_quote": 3979317.94964 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.6192, "high": 2.6354, "low": 2.6154, "close": 2.6305, "volume": 2258495.2, "close_time": 1761721199999, "quote_volume": 5925611.91698, "trades": 10760, "taker_buy_base": 1723095.0, "taker_buy_quote": 4521155.12469 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.6305, "high": 2.6364, "low": 2.6238, "close": 2.6346, "volume": 1551190.5, "close_time": 1761724799999, "quote_volume": 4081516.57877, "trades": 6800, "taker_buy_base": 1046913.0, "taker_buy_quote": 2754483.54726 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.6346, "high": 2.6368, "low": 2.6232, "close": 2.6282, "volume": 1905714.6, "close_time": 1761728399999, "quote_volume": 5012215.29683, "trades": 8734, "taker_buy_base": 1469998.2, "taker_buy_quote": 3866104.21627 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.6281, "high": 2.6579, "low": 2.6218, "close": 2.6481, "volume": 1777073.7, "close_time": 1761731999999, "quote_volume": 4692248.24907, "trades": 7198, "taker_buy_base": 1040315.7, "taker_buy_quote": 2746020.49874 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.6482, "high": 2.6614, "low": 2.6382, "close": 2.6421, "volume": 1095038.7, "close_time": 1761735599999, "quote_volume": 2904188.44637, "trades": 4645, "taker_buy_base": 560811.8, "taker_buy_quote": 1487742.26506 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.6425, "high": 2.6549, "low": 2.6383, "close": 2.6505, "volume": 604016.3, "close_time": 1761739199999, "quote_volume": 1599479.98011, "trades": 3197, "taker_buy_base": 372243.5, "taker_buy_quote": 985787.85633 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.6504, "high": 2.66, "low": 2.6482, "close": 2.6568, "volume": 731642.4, "close_time": 1761742799999, "quote_volume": 1943038.0025, "trades": 3945, "taker_buy_base": 412540.4, "taker_buy_quote": 1095538.49939 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.6571, "high": 2.6646, "low": 2.6313, "close": 2.635, "volume": 1427577.6, "close_time": 1761746399999, "quote_volume": 3777185.10311, "trades": 5804, "taker_buy_base": 669939.6, "taker_buy_quote": 1773133.08373 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.6348, "high": 2.6437, "low": 2.622, "close": 2.6409, "volume": 1253873.5, "close_time": 1761749999999, "quote_volume": 3301715.89988, "trades": 6206, "taker_buy_base": 690506.7, "taker_buy_quote": 1818215.39052 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.641, "high": 2.6502, "low": 2.6144, "close": 2.6269, "volume": 1950162.1, "close_time": 1761753599999, "quote_volume": 5137212.17758, "trades": 8731, "taker_buy_base": 898926.2, "taker_buy_quote": 2367940.8749 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.6269, "high": 2.6346, "low": 2.6145, "close": 2.6271, "volume": 1346958.3, "close_time": 1761757199999, "quote_volume": 3536278.57381, "trades": 5677, "taker_buy_base": 753111.4, "taker_buy_quote": 1977084.83007 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.6275, "high": 2.6595, "low": 2.625, "close": 2.6595, "volume": 1505361.9, "close_time": 1761760799999, "quote_volume": 3981163.03174, "trades": 6484, "taker_buy_base": 879859.4, "taker_buy_quote": 2327198.48795 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.6593, "high": 2.6616, "low": 2.5442, "close": 2.6087, "volume": 12057002.5, "close_time": 1761764399999, "quote_volume": 31430632.49656, "trades": 46091, "taker_buy_base": 6466669.8, "taker_buy_quote": 16858056.35477 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.6086, "high": 2.6326, "low": 2.5766, "close": 2.5881, "volume": 5025831.2, "close_time": 1761767999999, "quote_volume": 13094913.35722, "trades": 19605, "taker_buy_base": 3007123.5, "taker_buy_quote": 7836204.21339 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.5879, "high": 2.6012, "low": 2.5574, "close": 2.5906, "volume": 3886078.6, "close_time": 1761771599999, "quote_volume": 10030367.00031, "trades": 12926, "taker_buy_base": 2292676.3, "taker_buy_quote": 5918141.74494 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.5896, "high": 2.6183, "low": 2.5888, "close": 2.6045, "volume": 2100910.4, "close_time": 1761775199999, "quote_volume": 5464118.45904, "trades": 6766, "taker_buy_base": 1433475.5, "taker_buy_quote": 3725680.79092 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.6046, "high": 2.6085, "low": 2.5923, "close": 2.5942, "volume": 905245.6, "close_time": 1761778799999, "quote_volume": 2354209.33389, "trades": 4095, "taker_buy_base": 512416.3, "taker_buy_quote": 1332563.93438 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.5942, "high": 2.5946, "low": 2.5367, "close": 2.551, "volume": 2411062.6, "close_time": 1761782399999, "quote_volume": 6176597.54286, "trades": 8990, "taker_buy_base": 1106550.7, "taker_buy_quote": 2837233.81403 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.5508, "high": 2.5652, "low": 2.5282, "close": 2.5632, "volume": 4444574.9, "close_time": 1761785999999, "quote_volume": 11321632.51752, "trades": 10580, "taker_buy_base": 2386012.1, "taker_buy_quote": 6088997.50419 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.5633, "high": 2.5837, "low": 2.556, "close": 2.5784, "volume": 1197859.4, "close_time": 1761789599999, "quote_volume": 3076620.99478, "trades": 5325, "taker_buy_base": 712869.3, "taker_buy_quote": 1830572.67247 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.5788, "high": 2.5894, "low": 2.5711, "close": 2.585, "volume": 1677164.7, "close_time": 1761793199999, "quote_volume": 4329652.66939, "trades": 5662, "taker_buy_base": 1306258.4, "taker_buy_quote": 3372460.97757 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.585, "high": 2.5852, "low": 2.5732, "close": 2.5795, "volume": 1752560.1, "close_time": 1761796799999, "quote_volume": 4520524.24787, "trades": 6384, "taker_buy_base": 1367978.0, "taker_buy_quote": 3528279.65643 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.579, "high": 2.5793, "low": 2.4865, "close": 2.5089, "volume": 13976510.3, "close_time": 1761800399999, "quote_volume": 35147179.68796, "trades": 39671, "taker_buy_base": 5534390.7, "taker_buy_quote": 13946600.13339 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.5088, "high": 2.5644, "low": 2.5048, "close": 2.5589, "volume": 8009819.5, "close_time": 1761803999999, "quote_volume": 20299041.0504, "trades": 15706, "taker_buy_base": 6221076.6, "taker_buy_quote": 15765318.12169 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.5588, "high": 2.5756, "low": 2.5567, "close": 2.5675, "volume": 1588008.8, "close_time": 1761807599999, "quote_volume": 4073971.32639, "trades": 5603, "taker_buy_base": 808783.4, "taker_buy_quote": 2074823.16054 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.5675, "high": 2.5943, "low": 2.5654, "close": 2.5836, "volume": 1609751.3, "close_time": 1761811199999, "quote_volume": 4153543.6642, "trades": 5532, "taker_buy_base": 790666.9, "taker_buy_quote": 2039654.85163 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.5837, "high": 2.5898, "low": 2.5777, "close": 2.5792, "volume": 904532.1, "close_time": 1761814799999, "quote_volume": 2336344.83916, "trades": 3818, "taker_buy_base": 438885.4, "taker_buy_quote": 1133627.56991 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.5791, "high": 2.5816, "low": 2.5548, "close": 2.556, "volume": 1019165.8, "close_time": 1761818399999, "quote_volume": 2615609.52713, "trades": 5430, "taker_buy_base": 429929.1, "taker_buy_quote": 1103307.57969 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.5559, "high": 2.5667, "low": 2.5478, "close": 2.5508, "volume": 809514.5, "close_time": 1761821999999, "quote_volume": 2070001.44566, "trades": 3943, "taker_buy_base": 364724.5, "taker_buy_quote": 932788.82146 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.5509, "high": 2.5584, "low": 2.5418, "close": 2.5446, "volume": 773438.4, "close_time": 1761825599999, "quote_volume": 1972175.52279, "trades": 3975, "taker_buy_base": 378821.7, "taker_buy_quote": 965848.63421 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.5445, "high": 2.5516, "low": 2.49, "close": 2.5012, "volume": 4113236.7, "close_time": 1761829199999, "quote_volume": 10341899.77567, "trades": 13592, "taker_buy_base": 1810179.4, "taker_buy_quote": 4550678.58915 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.5011, "high": 2.5096, "low": 2.4567, "close": 2.4665, "volume": 6667589.6, "close_time": 1761832799999, "quote_volume": 16538692.84149, "trades": 19076, "taker_buy_base": 3428902.5, "taker_buy_quote": 8509106.1425 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.4668, "high": 2.4863, "low": 2.4621, "close": 2.4735, "volume": 1930299.6, "close_time": 1761836399999, "quote_volume": 4773130.50685, "trades": 8204, "taker_buy_base": 966229.5, "taker_buy_quote": 2389855.02969 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.4733, "high": 2.4805, "low": 2.445, "close": 2.454, "volume": 1972325.9, "close_time": 1761839999999, "quote_volume": 4850452.46774, "trades": 9015, "taker_buy_base": 820206.8, "taker_buy_quote": 2017590.72455 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.454, "high": 2.4711, "low": 2.4459, "close": 2.4633, "volume": 2072082.5, "close_time": 1761843599999, "quote_volume": 5098197.95183, "trades": 7448, "taker_buy_base": 1048086.8, "taker_buy_quote": 2578725.9696 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.4631, "high": 2.4642, "low": 2.4257, "close": 2.4529, "volume": 2701863.2, "close_time": 1761847199999, "quote_volume": 6600277.58278, "trades": 10118, "taker_buy_base": 1307879.4, "taker_buy_quote": 3195466.24392 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.4529, "high": 2.4538, "low": 2.4166, "close": 2.4233, "volume": 1605021.0, "close_time": 1761850799999, "quote_volume": 3901127.01957, "trades": 6557, "taker_buy_base": 771036.8, "taker_buy_quote": 1873887.71374 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.4233, "high": 2.4264, "low": 2.3776, "close": 2.3854, "volume": 5008295.5, "close_time": 1761854399999, "quote_volume": 12049484.70082, "trades": 14039, "taker_buy_base": 1784140.8, "taker_buy_quote": 4295960.89389 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.3852, "high": 2.4309, "low": 2.376, "close": 2.4268, "volume": 2725282.9, "close_time": 1761857999999, "quote_volume": 6550772.38438, "trades": 10952, "taker_buy_base": 1371742.8, "taker_buy_quote": 3299093.72791 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.4266, "high": 2.4341, "low": 2.4083, "close": 2.4276, "volume": 2706900.5, "close_time": 1761861599999, "quote_volume": 6551502.75332, "trades": 6528, "taker_buy_base": 1757710.2, "taker_buy_quote": 4254224.04565 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.4279, "high": 2.4377, "low": 2.4238, "close": 2.4373, "volume": 835985.0, "close_time": 1761865199999, "quote_volume": 2032381.09992, "trades": 4148, "taker_buy_base": 501644.4, "taker_buy_quote": 1219683.96821 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.4377, "high": 2.442, "low": 2.4238, "close": 2.4391, "volume": 773932.5, "close_time": 1761868799999, "quote_volume": 1883844.91125, "trades": 4138, "taker_buy_base": 445469.0, "taker_buy_quote": 1084537.1385 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.4393, "high": 2.4625, "low": 2.4342, "close": 2.4589, "volume": 1243283.9, "close_time": 1761872399999, "quote_volume": 3041063.84952, "trades": 5805, "taker_buy_base": 650410.2, "taker_buy_quote": 1591814.08582 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.459, "high": 2.4823, "low": 2.4553, "close": 2.4809, "volume": 1068748.9, "close_time": 1761875999999, "quote_volume": 2643195.50619, "trades": 5159, "taker_buy_base": 499557.8, "taker_buy_quote": 1235336.30067 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.4809, "high": 2.4811, "low": 2.4527, "close": 2.4609, "volume": 873980.5, "close_time": 1761879599999, "quote_volume": 2155718.78348, "trades": 4669, "taker_buy_base": 404579.4, "taker_buy_quote": 997674.47503 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.461, "high": 2.4707, "low": 2.4526, "close": 2.4707, "volume": 659275.0, "close_time": 1761883199999, "quote_volume": 1623922.1637, "trades": 3835, "taker_buy_base": 362391.1, "taker_buy_quote": 892526.02541 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.4708, "high": 2.493, "low": 2.4684, "close": 2.4917, "volume": 1257473.7, "close_time": 1761886799999, "quote_volume": 3123186.01187, "trades": 5508, "taker_buy_base": 779425.2, "taker_buy_quote": 1935427.32183 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.4917, "high": 2.4929, "low": 2.4805, "close": 2.4837, "volume": 577176.9, "close_time": 1761890399999, "quote_volume": 1434888.57078, "trades": 3162, "taker_buy_base": 317466.9, "taker_buy_quote": 789249.57562 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.4838, "high": 2.4875, "low": 2.4775, "close": 2.4809, "volume": 1786649.7, "close_time": 1761893999999, "quote_volume": 4434492.61087, "trades": 4457, "taker_buy_base": 453435.2, "taker_buy_quote": 1125462.36995 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.4811, "high": 2.4904, "low": 2.47, "close": 2.4757, "volume": 1492859.4, "close_time": 1761897599999, "quote_volume": 3702306.79453, "trades": 4576, "taker_buy_base": 764134.7, "taker_buy_quote": 1895408.44366 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.4755, "high": 2.4898, "low": 2.466, "close": 2.4895, "volume": 857660.3, "close_time": 1761901199999, "quote_volume": 2124840.57358, "trades": 4088, "taker_buy_base": 522217.2, "taker_buy_quote": 1294012.32482 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.4894, "high": 2.4952, "low": 2.482, "close": 2.4867, "volume": 605893.3, "close_time": 1761904799999, "quote_volume": 1506790.69505, "trades": 3573, "taker_buy_base": 338630.2, "taker_buy_quote": 842059.39791 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.4867, "high": 2.5069, "low": 2.4854, "close": 2.4981, "volume": 847512.0, "close_time": 1761908399999, "quote_volume": 2116851.28337, "trades": 4789, "taker_buy_base": 502152.1, "taker_buy_quote": 1254116.25035 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.4982, "high": 2.5156, "low": 2.4854, "close": 2.5137, "volume": 2427908.5, "close_time": 1761911999999, "quote_volume": 6061714.02873, "trades": 7356, "taker_buy_base": 1766608.3, "taker_buy_quote": 4410767.8632 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.5135, "high": 2.5298, "low": 2.502, "close": 2.5047, "volume": 3498383.8, "close_time": 1761915599999, "quote_volume": 8804862.18048, "trades": 10648, "taker_buy_base": 2310121.6, "taker_buy_quote": 5814296.40821 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.505, "high": 2.5223, "low": 2.4938, "close": 2.508, "volume": 1540658.7, "close_time": 1761919199999, "quote_volume": 3861724.65777, "trades": 6091, "taker_buy_base": 898748.0, "taker_buy_quote": 2253512.90866 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.5081, "high": 2.5119, "low": 2.4919, "close": 2.5073, "volume": 1226728.3, "close_time": 1761922799999, "quote_volume": 3068440.2201, "trades": 5395, "taker_buy_base": 621709.9, "taker_buy_quote": 1555571.52308 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.5072, "high": 2.5494, "low": 2.5039, "close": 2.5231, "volume": 4239721.5, "close_time": 1761926399999, "quote_volume": 10750384.27537, "trades": 14565, "taker_buy_base": 2537788.4, "taker_buy_quote": 6436557.16209 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.523, "high": 2.5369, "low": 2.4806, "close": 2.4952, "volume": 3307958.9, "close_time": 1761929999999, "quote_volume": 8307301.88169, "trades": 10511, "taker_buy_base": 1317625.8, "taker_buy_quote": 3318545.27493 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.4951, "high": 2.5133, "low": 2.483, "close": 2.5055, "volume": 2157015.7, "close_time": 1761933599999, "quote_volume": 5387477.01826, "trades": 8647, "taker_buy_base": 1202656.1, "taker_buy_quote": 3004805.06013 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.5056, "high": 2.5253, "low": 2.5035, "close": 2.5217, "volume": 1680028.3, "close_time": 1761937199999, "quote_volume": 4224195.65851, "trades": 7435, "taker_buy_base": 1059372.7, "taker_buy_quote": 2663049.26188 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.5211, "high": 2.5541, "low": 2.4992, "close": 2.5429, "volume": 1883533.7, "close_time": 1761940799999, "quote_volume": 4766615.07832, "trades": 9120, "taker_buy_base": 1115921.9, "taker_buy_quote": 2825622.81662 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.5428, "high": 2.5428, "low": 2.5088, "close": 2.511, "volume": 2025722.6, "close_time": 1761944399999, "quote_volume": 5119333.07689, "trades": 6214, "taker_buy_base": 1175697.3, "taker_buy_quote": 2971845.66362 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.511, "high": 2.5211, "low": 2.5015, "close": 2.5192, "volume": 1031633.4, "close_time": 1761947999999, "quote_volume": 2590018.20932, "trades": 4205, "taker_buy_base": 546762.2, "taker_buy_quote": 1373088.62177 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.5192, "high": 2.5212, "low": 2.5034, "close": 2.5062, "volume": 523285.4, "close_time": 1761951599999, "quote_volume": 1314527.83734, "trades": 2858, "taker_buy_base": 237393.5, "taker_buy_quote": 596616.68366 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.5065, "high": 2.5132, "low": 2.5026, "close": 2.5088, "volume": 476897.7, "close_time": 1761955199999, "quote_volume": 1196349.62398, "trades": 2646, "taker_buy_base": 309364.4, "taker_buy_quote": 776018.27531 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.5089, "high": 2.51, "low": 2.4925, "close": 2.4995, "volume": 663173.6, "close_time": 1761958799999, "quote_volume": 1657726.15134, "trades": 3596, "taker_buy_base": 309008.0, "taker_buy_quote": 772514.22478 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.4998, "high": 2.5051, "low": 2.4945, "close": 2.4983, "volume": 348413.5, "close_time": 1761962399999, "quote_volume": 870956.69269, "trades": 2362, "taker_buy_base": 199370.8, "taker_buy_quote": 498464.99993 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.4982, "high": 2.5067, "low": 2.4883, "close": 2.5039, "volume": 504453.1, "close_time": 1761965999999, "quote_volume": 1259243.47396, "trades": 2979, "taker_buy_base": 311080.5, "taker_buy_quote": 776555.02416 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.5041, "high": 2.5185, "low": 2.5038, "close": 2.5152, "volume": 479957.5, "close_time": 1761969599999, "quote_volume": 1206310.00942, "trades": 2824, "taker_buy_base": 309700.4, "taker_buy_quote": 778285.87234 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.5153, "high": 2.5224, "low": 2.5093, "close": 2.5163, "volume": 474658.1, "close_time": 1761973199999, "quote_volume": 1194119.52843, "trades": 2548, "taker_buy_base": 295046.0, "taker_buy_quote": 742361.55603 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.5162, "high": 2.5173, "low": 2.5064, "close": 2.5071, "volume": 284191.5, "close_time": 1761976799999, "quote_volume": 713486.19394, "trades": 1691, "taker_buy_base": 190228.8, "taker_buy_quote": 477571.28483 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.5071, "high": 2.5091, "low": 2.4974, "close": 2.5032, "volume": 363958.7, "close_time": 1761980399999, "quote_volume": 911300.95297, "trades": 2221, "taker_buy_base": 173267.3, "taker_buy_quote": 433853.70849 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.5032, "high": 2.5136, "low": 2.4995, "close": 2.5051, "volume": 336241.7, "close_time": 1761983999999, "quote_volume": 842273.86154, "trades": 2316, "taker_buy_base": 172318.1, "taker_buy_quote": 431750.79171 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.5052, "high": 2.5119, "low": 2.4994, "close": 2.5114, "volume": 447053.7, "close_time": 1761987599999, "quote_volume": 1119663.82977, "trades": 2523, "taker_buy_base": 220471.1, "taker_buy_quote": 552076.84551 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.5111, "high": 2.5139, "low": 2.4992, "close": 2.5019, "volume": 535611.7, "close_time": 1761991199999, "quote_volume": 1342147.63406, "trades": 2448, "taker_buy_base": 206901.9, "taker_buy_quote": 518409.72235 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.5019, "high": 2.5107, "low": 2.501, "close": 2.5071, "volume": 361178.0, "close_time": 1761994799999, "quote_volume": 905325.86335, "trades": 1919, "taker_buy_base": 211989.6, "taker_buy_quote": 531364.84774 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.5072, "high": 2.5113, "low": 2.4991, "close": 2.4996, "volume": 543911.9, "close_time": 1761998399999, "quote_volume": 1361949.59404, "trades": 2518, "taker_buy_base": 273951.9, "taker_buy_quote": 686091.5638 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.4997, "high": 2.5057, "low": 2.4906, "close": 2.4918, "volume": 653465.6, "close_time": 1762001999999, "quote_volume": 1631887.94102, "trades": 3511, "taker_buy_base": 317612.4, "taker_buy_quote": 793371.98798 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.492, "high": 2.5004, "low": 2.4818, "close": 2.4892, "volume": 702096.5, "close_time": 1762005599999, "quote_volume": 1748987.24221, "trades": 3563, "taker_buy_base": 350504.2, "taker_buy_quote": 873394.36072 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.4891, "high": 2.4914, "low": 2.475, "close": 2.4836, "volume": 928518.1, "close_time": 1762009199999, "quote_volume": 2303863.32953, "trades": 4320, "taker_buy_base": 433140.7, "taker_buy_quote": 1074747.15747 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.4836, "high": 2.5038, "low": 2.4818, "close": 2.5009, "volume": 770142.5, "close_time": 1762012799999, "quote_volume": 1921650.27599, "trades": 4098, "taker_buy_base": 454493.5, "taker_buy_quote": 1134027.64797 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.5015, "high": 2.5141, "low": 2.4984, "close": 2.5082, "volume": 701411.5, "close_time": 1762016399999, "quote_volume": 1757494.61416, "trades": 3713, "taker_buy_base": 431163.1, "taker_buy_quote": 1080249.2089 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.5081, "high": 2.5094, "low": 2.5019, "close": 2.505, "volume": 515379.6, "close_time": 1762019999999, "quote_volume": 1291118.1604, "trades": 2542, "taker_buy_base": 263032.3, "taker_buy_quote": 658940.14533 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.5048, "high": 2.5078, "low": 2.495, "close": 2.5056, "volume": 463151.0, "close_time": 1762023599999, "quote_volume": 1158623.03857, "trades": 2462, "taker_buy_base": 216963.6, "taker_buy_quote": 542687.01335 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.5055, "high": 2.506, "low": 2.4975, "close": 2.5055, "volume": 309554.7, "close_time": 1762027199999, "quote_volume": 774445.08014, "trades": 1942, "taker_buy_base": 210690.8, "taker_buy_quote": 527145.70391 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.5056, "high": 2.5125, "low": 2.5056, "close": 2.5079, "volume": 383642.2, "close_time": 1762030799999, "quote_volume": 962683.10164, "trades": 2360, "taker_buy_base": 184469.7, "taker_buy_quote": 462889.04825 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.508, "high": 2.5091, "low": 2.4916, "close": 2.4924, "volume": 362101.7, "close_time": 1762034399999, "quote_volume": 905614.04194, "trades": 2430, "taker_buy_base": 174116.1, "taker_buy_quote": 435735.65539 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.4926, "high": 2.5028, "low": 2.4897, "close": 2.502, "volume": 500470.0, "close_time": 1762037999999, "quote_volume": 1248253.27164, "trades": 2459, "taker_buy_base": 248265.7, "taker_buy_quote": 619460.45109 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.5019, "high": 2.5075, "low": 2.4963, "close": 2.5045, "volume": 330077.6, "close_time": 1762041599999, "quote_volume": 826026.79508, "trades": 1935, "taker_buy_base": 205756.9, "taker_buy_quote": 514859.2259 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.5044, "high": 2.5055, "low": 2.4984, "close": 2.5012, "volume": 361123.8, "close_time": 1762045199999, "quote_volume": 903078.34349, "trades": 2137, "taker_buy_base": 189033.3, "taker_buy_quote": 472737.17004 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.5011, "high": 2.5049, "low": 2.4944, "close": 2.497, "volume": 395864.0, "close_time": 1762048799999, "quote_volume": 989535.21242, "trades": 2090, "taker_buy_base": 232376.8, "taker_buy_quote": 580807.40721 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.4969, "high": 2.5125, "low": 2.4944, "close": 2.5102, "volume": 413578.7, "close_time": 1762052399999, "quote_volume": 1036289.79305, "trades": 2568, "taker_buy_base": 225895.4, "taker_buy_quote": 566033.3386 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.5101, "high": 2.5108, "low": 2.5042, "close": 2.5062, "volume": 344535.9, "close_time": 1762055999999, "quote_volume": 864035.18928, "trades": 1834, "taker_buy_base": 154002.8, "taker_buy_quote": 386141.03491 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.5062, "high": 2.5274, "low": 2.5054, "close": 2.5241, "volume": 946771.2, "close_time": 1762059599999, "quote_volume": 2384665.85061, "trades": 3776, "taker_buy_base": 681100.7, "taker_buy_quote": 1715501.11146 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.524, "high": 2.5244, "low": 2.5143, "close": 2.5212, "volume": 350782.5, "close_time": 1762063199999, "quote_volume": 883503.31743, "trades": 2176, "taker_buy_base": 190144.5, "taker_buy_quote": 478877.59008 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.5212, "high": 2.5258, "low": 2.5182, "close": 2.5224, "volume": 469972.1, "close_time": 1762066799999, "quote_volume": 1185478.50111, "trades": 2513, "taker_buy_base": 252287.1, "taker_buy_quote": 636323.11401 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.5225, "high": 2.5361, "low": 2.5174, "close": 2.5345, "volume": 730155.8, "close_time": 1762070399999, "quote_volume": 1845541.58369, "trades": 3189, "taker_buy_base": 512161.6, "taker_buy_quote": 1294745.45758 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.5345, "high": 2.5386, "low": 2.5248, "close": 2.5278, "volume": 670893.3, "close_time": 1762073999999, "quote_volume": 1698033.32477, "trades": 2863, "taker_buy_base": 291096.3, "taker_buy_quote": 737080.74432 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.5279, "high": 2.5345, "low": 2.5177, "close": 2.5202, "volume": 1064599.2, "close_time": 1762077599999, "quote_volume": 2687534.84317, "trades": 3945, "taker_buy_base": 460893.5, "taker_buy_quote": 1163942.71286 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.5202, "high": 2.5287, "low": 2.5088, "close": 2.5156, "volume": 920867.4, "close_time": 1762081199999, "quote_volume": 2319086.17615, "trades": 3847, "taker_buy_base": 462533.4, "taker_buy_quote": 1165149.42366 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.5157, "high": 2.5546, "low": 2.512, "close": 2.5413, "volume": 1968351.6, "close_time": 1762084799999, "quote_volume": 4992524.71077, "trades": 6568, "taker_buy_base": 1016996.5, "taker_buy_quote": 2576984.58431 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.5414, "high": 2.5515, "low": 2.535, "close": 2.5367, "volume": 952112.4, "close_time": 1762088399999, "quote_volume": 2420436.525, "trades": 4550, "taker_buy_base": 498608.9, "taker_buy_quote": 1267881.08656 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.537, "high": 2.5424, "low": 2.522, "close": 2.5266, "volume": 763188.5, "close_time": 1762091999999, "quote_volume": 1931674.83147, "trades": 4099, "taker_buy_base": 436396.9, "taker_buy_quote": 1104923.79801 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.5265, "high": 2.5354, "low": 2.5015, "close": 2.5166, "volume": 823722.8, "close_time": 1762095599999, "quote_volume": 2072680.94834, "trades": 5380, "taker_buy_base": 353442.9, "taker_buy_quote": 889731.8468 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.5167, "high": 2.5196, "low": 2.5, "close": 2.5004, "volume": 825694.7, "close_time": 1762099199999, "quote_volume": 2072739.01628, "trades": 4450, "taker_buy_base": 365846.4, "taker_buy_quote": 918712.00662 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.5004, "high": 2.5061, "low": 2.4834, "close": 2.5054, "volume": 1217071.0, "close_time": 1762102799999, "quote_volume": 3035972.84848, "trades": 6066, "taker_buy_base": 601060.7, "taker_buy_quote": 1500012.27571 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.5054, "high": 2.5055, "low": 2.494, "close": 2.5011, "volume": 447254.1, "close_time": 1762106399999, "quote_volume": 1117555.82731, "trades": 2779, "taker_buy_base": 228931.3, "taker_buy_quote": 572082.76242 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.501, "high": 2.5015, "low": 2.4902, "close": 2.4947, "volume": 286217.5, "close_time": 1762109999999, "quote_volume": 714356.07672, "trades": 2101, "taker_buy_base": 137947.0, "taker_buy_quote": 344300.6122 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.4949, "high": 2.4954, "low": 2.4784, "close": 2.4889, "volume": 777355.5, "close_time": 1762113599999, "quote_volume": 1931049.43151, "trades": 3797, "taker_buy_base": 405101.5, "taker_buy_quote": 1006325.92797 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.4888, "high": 2.4979, "low": 2.4843, "close": 2.4972, "volume": 366631.1, "close_time": 1762117199999, "quote_volume": 912767.69083, "trades": 2278, "taker_buy_base": 190637.8, "taker_buy_quote": 474693.90183 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.4975, "high": 2.5172, "low": 2.4975, "close": 2.5113, "volume": 703948.9, "close_time": 1762120799999, "quote_volume": 1764840.49457, "trades": 3396, "taker_buy_base": 406256.4, "taker_buy_quote": 1018535.09893 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.5112, "high": 2.5114, "low": 2.4885, "close": 2.499, "volume": 511650.4, "close_time": 1762124399999, "quote_volume": 1279495.90734, "trades": 2933, "taker_buy_base": 256028.5, "taker_buy_quote": 640464.17293 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.4991, "high": 2.5318, "low": 2.4991, "close": 2.5267, "volume": 1585642.2, "close_time": 1762127999999, "quote_volume": 3996637.82404, "trades": 5364, "taker_buy_base": 1031992.5, "taker_buy_quote": 2600671.89936 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.5266, "high": 2.5325, "low": 2.5006, "close": 2.5019, "volume": 2898547.8, "close_time": 1762131599999, "quote_volume": 7288145.11549, "trades": 7388, "taker_buy_base": 2107566.5, "taker_buy_quote": 5297619.33432 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.5018, "high": 2.5025, "low": 2.4827, "close": 2.4922, "volume": 6076260.9, "close_time": 1762135199999, "quote_volume": 15161447.34118, "trades": 11702, "taker_buy_base": 3768067.3, "taker_buy_quote": 9403947.66644 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.4921, "high": 2.4951, "low": 2.4555, "close": 2.4625, "volume": 6760701.1, "close_time": 1762138799999, "quote_volume": 16714885.62515, "trades": 16875, "taker_buy_base": 2809547.1, "taker_buy_quote": 6956563.88758 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.4628, "high": 2.4666, "low": 2.4261, "close": 2.4295, "volume": 2527959.7, "close_time": 1762142399999, "quote_volume": 6171640.03875, "trades": 11025, "taker_buy_base": 1336327.9, "taker_buy_quote": 3260060.7888 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.4299, "high": 2.4481, "low": 2.416, "close": 2.4467, "volume": 4429710.6, "close_time": 1762145999999, "quote_volume": 10754219.05888, "trades": 10194, "taker_buy_base": 1881385.8, "taker_buy_quote": 4564444.42754 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.4466, "high": 2.4538, "low": 2.4271, "close": 2.4311, "volume": 1026112.0, "close_time": 1762149599999, "quote_volume": 2505350.11882, "trades": 4542, "taker_buy_base": 542045.6, "taker_buy_quote": 1323430.20871 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.4311, "high": 2.4336, "low": 2.3877, "close": 2.4084, "volume": 3174431.0, "close_time": 1762153199999, "quote_volume": 7646618.27278, "trades": 12007, "taker_buy_base": 1685696.1, "taker_buy_quote": 4061308.41155 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.4081, "high": 2.4201, "low": 2.3989, "close": 2.4137, "volume": 2482159.1, "close_time": 1762156799999, "quote_volume": 5982510.36997, "trades": 9018, "taker_buy_base": 1933907.5, "taker_buy_quote": 4661799.11353 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.4137, "high": 2.4219, "low": 2.3966, "close": 2.4104, "volume": 2768742.9, "close_time": 1762160399999, "quote_volume": 6670033.40878, "trades": 11143, "taker_buy_base": 1854870.0, "taker_buy_quote": 4469108.11684 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.4104, "high": 2.4281, "low": 2.3969, "close": 2.3996, "volume": 2294842.3, "close_time": 1762163999999, "quote_volume": 5537661.72019, "trades": 10534, "taker_buy_base": 1640736.7, "taker_buy_quote": 3959397.56303 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.3995, "high": 2.4079, "low": 2.3813, "close": 2.3877, "volume": 4293739.1, "close_time": 1762167599999, "quote_volume": 10272798.70328, "trades": 13650, "taker_buy_base": 3179687.7, "taker_buy_quote": 7608173.78357 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.3882, "high": 2.4158, "low": 2.3875, "close": 2.402, "volume": 4423733.8, "close_time": 1762171199999, "quote_volume": 10630584.18216, "trades": 15590, "taker_buy_base": 3004380.8, "taker_buy_quote": 7218336.36495 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.402, "high": 2.4134, "low": 2.4004, "close": 2.4021, "volume": 2243310.3, "close_time": 1762174799999, "quote_volume": 5398363.53983, "trades": 10138, "taker_buy_base": 1519444.7, "taker_buy_quote": 3656555.73193 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.402, "high": 2.418, "low": 2.3985, "close": 2.4113, "volume": 2307836.0, "close_time": 1762178399999, "quote_volume": 5554498.83548, "trades": 9062, "taker_buy_base": 1709648.0, "taker_buy_quote": 4114687.40961 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.4113, "high": 2.4278, "low": 2.4113, "close": 2.4269, "volume": 5143674.1, "close_time": 1762181999999, "quote_volume": 12453558.57542, "trades": 9258, "taker_buy_base": 2427134.3, "taker_buy_quote": 5875956.12572 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.4269, "high": 2.4297, "low": 2.2928, "close": 2.3278, "volume": 11289750.7, "close_time": 1762185599999, "quote_volume": 26527962.61697, "trades": 35597, "taker_buy_base": 5361637.4, "taker_buy_quote": 12603953.18809 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.3278, "high": 2.3797, "low": 2.3194, "close": 2.374, "volume": 3545427.3, "close_time": 1762189199999, "quote_volume": 8335106.97363, "trades": 12909, "taker_buy_base": 1989847.6, "taker_buy_quote": 4677790.53477 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.3739, "high": 2.3952, "low": 2.3662, "close": 2.3813, "volume": 2229896.5, "close_time": 1762192799999, "quote_volume": 5300886.52322, "trades": 7529, "taker_buy_base": 1083230.9, "taker_buy_quote": 2575758.01216 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.3812, "high": 2.3846, "low": 2.3467, "close": 2.3478, "volume": 1490303.7, "close_time": 1762196399999, "quote_volume": 3523963.95645, "trades": 5985, "taker_buy_base": 692652.0, "taker_buy_quote": 1637636.27901 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.3478, "high": 2.3523, "low": 2.3217, "close": 2.324, "volume": 2744659.8, "close_time": 1762199999999, "quote_volume": 6416446.46145, "trades": 7926, "taker_buy_base": 1359326.3, "taker_buy_quote": 3177998.39036 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.324, "high": 2.3295, "low": 2.2616, "close": 2.2855, "volume": 14750561.3, "close_time": 1762203599999, "quote_volume": 33942963.63497, "trades": 27212, "taker_buy_base": 6771171.1, "taker_buy_quote": 15578742.78283 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.2857, "high": 2.313, "low": 2.2673, "close": 2.3112, "volume": 5266463.1, "close_time": 1762207199999, "quote_volume": 12086320.39204, "trades": 12128, "taker_buy_base": 2778611.2, "taker_buy_quote": 6378184.84281 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.3111, "high": 2.3126, "low": 2.269, "close": 2.3007, "volume": 3461256.3, "close_time": 1762210799999, "quote_volume": 7911425.32036, "trades": 8251, "taker_buy_base": 1669066.8, "taker_buy_quote": 3815307.51048 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.3006, "high": 2.3139, "low": 2.2845, "close": 2.3097, "volume": 760429.9, "close_time": 1762214399999, "quote_volume": 1749765.37074, "trades": 3691, "taker_buy_base": 384328.0, "taker_buy_quote": 884766.84478 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.3097, "high": 2.345, "low": 2.2991, "close": 2.337, "volume": 1688591.2, "close_time": 1762217999999, "quote_volume": 3923323.01435, "trades": 6887, "taker_buy_base": 970598.3, "taker_buy_quote": 2256873.20899 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.3371, "high": 2.3493, "low": 2.3238, "close": 2.3425, "volume": 1676778.0, "close_time": 1762221599999, "quote_volume": 3919674.01463, "trades": 6667, "taker_buy_base": 715820.7, "taker_buy_quote": 1673425.03568 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.3423, "high": 2.3527, "low": 2.334, "close": 2.3392, "volume": 829758.0, "close_time": 1762225199999, "quote_volume": 1944190.48978, "trades": 4114, "taker_buy_base": 389933.3, "taker_buy_quote": 913792.45679 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.3392, "high": 2.3633, "low": 2.3337, "close": 2.3564, "volume": 1211631.4, "close_time": 1762228799999, "quote_volume": 2850622.14123, "trades": 5090, "taker_buy_base": 665201.2, "taker_buy_quote": 1565256.09176 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.3564, "high": 2.3655, "low": 2.3365, "close": 2.3382, "volume": 955689.8, "close_time": 1762232399999, "quote_volume": 2245848.7328, "trades": 4479, "taker_buy_base": 466146.1, "taker_buy_quote": 1095991.53949 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.3381, "high": 2.342, "low": 2.2447, "close": 2.25, "volume": 4272231.8, "close_time": 1762235999999, "quote_volume": 9766536.00815, "trades": 16485, "taker_buy_base": 1793420.3, "taker_buy_quote": 4099589.48516 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 2.2497, "high": 2.3084, "low": 2.2488, "close": 2.2735, "volume": 7267665.5, "close_time": 1762239599999, "quote_volume": 16538778.24458, "trades": 16476, "taker_buy_base": 2867947.3, "taker_buy_quote": 6534675.5854 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.2735, "high": 2.2816, "low": 2.2316, "close": 2.2429, "volume": 8677488.5, "close_time": 1762243199999, "quote_volume": 19559763.39239, "trades": 21663, "taker_buy_base": 4386428.4, "taker_buy_quote": 9883821.45377 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.243, "high": 2.2787, "low": 2.2288, "close": 2.2623, "volume": 5236553.1, "close_time": 1762246799999, "quote_volume": 11812354.93214, "trades": 19675, "taker_buy_base": 3415262.6, "taker_buy_quote": 7708123.63778 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.2623, "high": 2.2683, "low": 2.2471, "close": 2.2648, "volume": 3634207.3, "close_time": 1762250399999, "quote_volume": 8206264.73693, "trades": 13129, "taker_buy_base": 2273392.4, "taker_buy_quote": 5133725.31106 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.2647, "high": 2.2753, "low": 2.2568, "close": 2.2658, "volume": 3503059.9, "close_time": 1762253999999, "quote_volume": 7936596.11945, "trades": 13275, "taker_buy_base": 2220930.6, "taker_buy_quote": 5032072.18568 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.2657, "high": 2.2839, "low": 2.2627, "close": 2.2805, "volume": 2692427.3, "close_time": 1762257599999, "quote_volume": 6123470.24711, "trades": 9781, "taker_buy_base": 1784588.2, "taker_buy_quote": 4058696.65314 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.2805, "high": 2.2901, "low": 2.2601, "close": 2.2642, "volume": 1682372.5, "close_time": 1762261199999, "quote_volume": 3824753.3487, "trades": 7522, "taker_buy_base": 877047.1, "taker_buy_quote": 1994077.7523 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.2642, "high": 2.2777, "low": 2.2562, "close": 2.2612, "volume": 1664481.5, "close_time": 1762264799999, "quote_volume": 3772927.60364, "trades": 7297, "taker_buy_base": 854577.4, "taker_buy_quote": 1937200.33679 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.261, "high": 2.3124, "low": 2.2417, "close": 2.304, "volume": 4579209.5, "close_time": 1762268399999, "quote_volume": 10403331.38374, "trades": 18186, "taker_buy_base": 2577047.7, "taker_buy_quote": 5857554.92348 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.3041, "high": 2.3274, "low": 2.2749, "close": 2.282, "volume": 3302167.5, "close_time": 1762271999999, "quote_volume": 7614828.82452, "trades": 13648, "taker_buy_base": 1683919.5, "taker_buy_quote": 3883449.37119 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.2823, "high": 2.2953, "low": 2.2313, "close": 2.2395, "volume": 3390939.6, "close_time": 1762275599999, "quote_volume": 7660675.21336, "trades": 15436, "taker_buy_base": 1652547.3, "taker_buy_quote": 3735753.76778 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 2.2399, "high": 2.2583, "low": 2.1956, "close": 2.2297, "volume": 7150125.5, "close_time": 1762279199999, "quote_volume": 15900534.02347, "trades": 26611, "taker_buy_base": 3084072.9, "taker_buy_quote": 6861265.97347 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 2.2296, "high": 2.2302, "low": 2.1537, "close": 2.2105, "volume": 9552185.9, "close_time": 1762282799999, "quote_volume": 20900183.0876, "trades": 32245, "taker_buy_base": 4770319.4, "taker_buy_quote": 10443383.59775 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 2.2106, "high": 2.2241, "low": 2.1657, "close": 2.1686, "volume": 4407978.8, "close_time": 1762286399999, "quote_volume": 9697587.04131, "trades": 17528, "taker_buy_base": 2109833.5, "taker_buy_quote": 4644872.2232 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.1686, "high": 2.1898, "low": 2.0981, "close": 2.1581, "volume": 13917163.7, "close_time": 1762289999999, "quote_volume": 29782779.57203, "trades": 44416, "taker_buy_base": 6547765.1, "taker_buy_quote": 14022396.13269 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.1585, "high": 2.1698, "low": 2.066, "close": 2.155, "volume": 11929043.6, "close_time": 1762293599999, "quote_volume": 25259666.42547, "trades": 38810, "taker_buy_base": 6113034.9, "taker_buy_quote": 12965683.58794 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.155, "high": 2.2236, "low": 2.1419, "close": 2.2184, "volume": 7068808.0, "close_time": 1762297199999, "quote_volume": 15471810.25477, "trades": 24081, "taker_buy_base": 3713260.8, "taker_buy_quote": 8127767.84731 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 2.2184, "high": 2.2294, "low": 2.2041, "close": 2.2052, "volume": 2678828.8, "close_time": 1762300799999, "quote_volume": 5932514.87209, "trades": 11881, "taker_buy_base": 1365468.5, "taker_buy_quote": 3024766.1894 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.2051, "high": 2.2118, "low": 2.1615, "close": 2.1743, "volume": 2458361.1, "close_time": 1762304399999, "quote_volume": 5373581.00028, "trades": 10859, "taker_buy_base": 1124569.9, "taker_buy_quote": 2456905.27769 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.1745, "high": 2.1805, "low": 2.1016, "close": 2.1719, "volume": 4746192.6, "close_time": 1762307999999, "quote_volume": 10112911.6876, "trades": 19960, "taker_buy_base": 2352925.5, "taker_buy_quote": 5011032.84795 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 2.1722, "high": 2.2282, "low": 2.172, "close": 2.2271, "volume": 7147560.3, "close_time": 1762311599999, "quote_volume": 15773695.54392, "trades": 23902, "taker_buy_base": 4494975.4, "taker_buy_quote": 9923433.61429 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.2267, "high": 2.2532, "low": 2.2155, "close": 2.237, "volume": 2785927.5, "close_time": 1762315199999, "quote_volume": 6229854.1279, "trades": 10610, "taker_buy_base": 1503418.8, "taker_buy_quote": 3361586.12037 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.2371, "high": 2.2565, "low": 2.2262, "close": 2.245, "volume": 2024139.5, "close_time": 1762318799999, "quote_volume": 4540257.94397, "trades": 7899, "taker_buy_base": 1082425.0, "taker_buy_quote": 2428298.86653 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.2452, "high": 2.2605, "low": 2.2373, "close": 2.2425, "volume": 1946896.9, "close_time": 1762322399999, "quote_volume": 4377306.99796, "trades": 6760, "taker_buy_base": 1029425.9, "taker_buy_quote": 2315631.89247 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.2424, "high": 2.2538, "low": 2.2303, "close": 2.2519, "volume": 1411084.8, "close_time": 1762325999999, "quote_volume": 3162425.29665, "trades": 5790, "taker_buy_base": 635533.5, "taker_buy_quote": 1424901.26873 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.2519, "high": 2.2531, "low": 2.232, "close": 2.2466, "volume": 1467805.5, "close_time": 1762329599999, "quote_volume": 3292643.14746, "trades": 6110, "taker_buy_base": 765037.1, "taker_buy_quote": 1716072.14767 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.2466, "high": 2.2466, "low": 2.205, "close": 2.2223, "volume": 2563410.2, "close_time": 1762333199999, "quote_volume": 5695086.74194, "trades": 10176, "taker_buy_base": 1117255.1, "taker_buy_quote": 2481866.79744 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.2222, "high": 2.2398, "low": 2.2184, "close": 2.2376, "volume": 1861661.9, "close_time": 1762336799999, "quote_volume": 4154634.06756, "trades": 7735, "taker_buy_base": 1085263.5, "taker_buy_quote": 2422119.97572 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.2374, "high": 2.2407, "low": 2.2083, "close": 2.2109, "volume": 2453249.5, "close_time": 1762340399999, "quote_volume": 5459578.52755, "trades": 8262, "taker_buy_base": 1509327.7, "taker_buy_quote": 3358624.31585 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.2109, "high": 2.2432, "low": 2.2107, "close": 2.2365, "volume": 2640783.8, "close_time": 1762343999999, "quote_volume": 5890763.50494, "trades": 8535, "taker_buy_base": 1738278.4, "taker_buy_quote": 3878091.74459 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.2364, "high": 2.2531, "low": 2.2303, "close": 2.2489, "volume": 3085580.6, "close_time": 1762347599999, "quote_volume": 6913536.14858, "trades": 10414, "taker_buy_base": 2071945.1, "taker_buy_quote": 4642087.7162 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.2488, "high": 2.288, "low": 2.2407, "close": 2.2632, "volume": 3112759.9, "close_time": 1762351199999, "quote_volume": 7030727.00187, "trades": 12002, "taker_buy_base": 2017314.9, "taker_buy_quote": 4555561.69883 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.2631, "high": 2.2852, "low": 2.2408, "close": 2.2609, "volume": 4298370.6, "close_time": 1762354799999, "quote_volume": 9737006.40343, "trades": 16955, "taker_buy_base": 2396942.1, "taker_buy_quote": 5429795.42753 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.2611, "high": 2.2767, "low": 2.2503, "close": 2.2764, "volume": 2860759.0, "close_time": 1762358399999, "quote_volume": 6478553.30208, "trades": 11445, "taker_buy_base": 1636259.1, "taker_buy_quote": 3705078.41619 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.2765, "high": 2.2897, "low": 2.2536, "close": 2.2853, "volume": 3202235.5, "close_time": 1762361999999, "quote_volume": 7270742.11244, "trades": 10761, "taker_buy_base": 1742747.8, "taker_buy_quote": 3955609.36441 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.2851, "high": 2.2911, "low": 2.266, "close": 2.2858, "volume": 3496026.5, "close_time": 1762365599999, "quote_volume": 7958502.76022, "trades": 11844, "taker_buy_base": 1972588.8, "taker_buy_quote": 4492976.85736 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.2858, "high": 2.3097, "low": 2.2773, "close": 2.3049, "volume": 2865796.2, "close_time": 1762369199999, "quote_volume": 6565337.9758, "trades": 8819, "taker_buy_base": 1606003.5, "taker_buy_quote": 3680246.44423 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.3049, "high": 2.3268, "low": 2.2934, "close": 2.3228, "volume": 3220178.3, "close_time": 1762372799999, "quote_volume": 7445461.39012, "trades": 9338, "taker_buy_base": 1889155.1, "taker_buy_quote": 4370318.97159 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.3224, "high": 2.3772, "low": 2.3176, "close": 2.3604, "volume": 5691117.9, "close_time": 1762376399999, "quote_volume": 13381661.80291, "trades": 21487, "taker_buy_base": 3027811.4, "taker_buy_quote": 7118896.21466 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.3604, "high": 2.3711, "low": 2.338, "close": 2.34, "volume": 2813638.8, "close_time": 1762379999999, "quote_volume": 6610944.37486, "trades": 10418, "taker_buy_base": 1381867.4, "taker_buy_quote": 3248168.11455 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.3402, "high": 2.3626, "low": 2.3278, "close": 2.3528, "volume": 2027376.5, "close_time": 1762383599999, "quote_volume": 4753144.4992, "trades": 6713, "taker_buy_base": 935281.0, "taker_buy_quote": 2196540.67398 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.3527, "high": 2.3588, "low": 2.3422, "close": 2.3433, "volume": 1453827.7, "close_time": 1762387199999, "quote_volume": 3415930.70366, "trades": 6203, "taker_buy_base": 681643.0, "taker_buy_quote": 1601789.72391 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.343, "high": 2.3542, "low": 2.3345, "close": 2.3457, "volume": 1792078.1, "close_time": 1762390799999, "quote_volume": 4200835.63868, "trades": 6920, "taker_buy_base": 846689.4, "taker_buy_quote": 1985673.16433 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.3456, "high": 2.3456, "low": 2.31, "close": 2.3396, "volume": 3547972.4, "close_time": 1762394399999, "quote_volume": 8264165.5938, "trades": 9382, "taker_buy_base": 1732432.6, "taker_buy_quote": 4038844.79559 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.3397, "high": 2.4161, "low": 2.3223, "close": 2.3866, "volume": 4611433.6, "close_time": 1762397999999, "quote_volume": 10926963.15601, "trades": 16446, "taker_buy_base": 2862166.9, "taker_buy_quote": 6780792.24687 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.3868, "high": 2.3906, "low": 2.3535, "close": 2.3589, "volume": 2438571.5, "close_time": 1762401599999, "quote_volume": 5772559.90817, "trades": 8825, "taker_buy_base": 1107503.0, "taker_buy_quote": 2621531.42836 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.3592, "high": 2.3649, "low": 2.3465, "close": 2.3631, "volume": 1060615.2, "close_time": 1762405199999, "quote_volume": 2496551.0816, "trades": 4728, "taker_buy_base": 529381.6, "taker_buy_quote": 1246517.80607 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.3634, "high": 2.3636, "low": 2.3271, "close": 2.33, "volume": 1585155.9, "close_time": 1762408799999, "quote_volume": 3701281.24789, "trades": 6248, "taker_buy_base": 805207.1, "taker_buy_quote": 1879516.3133 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.3299, "high": 2.3377, "low": 2.3183, "close": 2.3188, "volume": 3011390.9, "close_time": 1762412399999, "quote_volume": 7010922.47082, "trades": 8709, "taker_buy_base": 1954813.5, "taker_buy_quote": 4551588.36294 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.3188, "high": 2.3325, "low": 2.3116, "close": 2.3259, "volume": 3077807.5, "close_time": 1762415999999, "quote_volume": 7150687.38954, "trades": 10914, "taker_buy_base": 1877958.7, "taker_buy_quote": 4363007.73397 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.3258, "high": 2.3332, "low": 2.315, "close": 2.3223, "volume": 2415777.2, "close_time": 1762419599999, "quote_volume": 5613695.47453, "trades": 9330, "taker_buy_base": 1679966.8, "taker_buy_quote": 3904418.58418 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.3222, "high": 2.3257, "low": 2.3004, "close": 2.3057, "volume": 3465368.0, "close_time": 1762423199999, "quote_volume": 8003737.34664, "trades": 10983, "taker_buy_base": 2212667.2, "taker_buy_quote": 5110655.11702 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.3059, "high": 2.3171, "low": 2.2959, "close": 2.3058, "volume": 3170688.9, "close_time": 1762426799999, "quote_volume": 7311885.78008, "trades": 11217, "taker_buy_base": 2032713.0, "taker_buy_quote": 4688105.71649 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.3058, "high": 2.3078, "low": 2.2876, "close": 2.2999, "volume": 2890435.0, "close_time": 1762430399999, "quote_volume": 6635292.00421, "trades": 8573, "taker_buy_base": 1671367.2, "taker_buy_quote": 3836290.03468 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.3, "high": 2.3028, "low": 2.2759, "close": 2.2796, "volume": 1875430.8, "close_time": 1762433999999, "quote_volume": 4289839.48244, "trades": 7822, "taker_buy_base": 816961.0, "taker_buy_quote": 1868189.52882 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.2798, "high": 2.3099, "low": 2.2777, "close": 2.3016, "volume": 2315733.0, "close_time": 1762437599999, "quote_volume": 5319906.00723, "trades": 7609, "taker_buy_base": 1232162.3, "taker_buy_quote": 2831401.89982 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.3018, "high": 2.307, "low": 2.2558, "close": 2.2576, "volume": 3287385.1, "close_time": 1762441199999, "quote_volume": 7484737.53059, "trades": 12011, "taker_buy_base": 1576360.4, "taker_buy_quote": 3587213.04361 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.2581, "high": 2.271, "low": 2.2273, "close": 2.2338, "volume": 4738429.7, "close_time": 1762444799999, "quote_volume": 10642781.68619, "trades": 16136, "taker_buy_base": 2376642.7, "taker_buy_quote": 5334348.46587 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.2337, "high": 2.2491, "low": 2.2083, "close": 2.2272, "volume": 4094017.5, "close_time": 1762448399999, "quote_volume": 9125488.38096, "trades": 14449, "taker_buy_base": 2389816.4, "taker_buy_quote": 5327392.00702 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.2273, "high": 2.2476, "low": 2.2141, "close": 2.2398, "volume": 4530880.2, "close_time": 1762451999999, "quote_volume": 10107913.22051, "trades": 14369, "taker_buy_base": 2709865.7, "taker_buy_quote": 6045597.76911 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.2394, "high": 2.2444, "low": 2.21, "close": 2.2306, "volume": 3939116.5, "close_time": 1762455599999, "quote_volume": 8768962.79624, "trades": 12242, "taker_buy_base": 2274558.9, "taker_buy_quote": 5065778.14188 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.2304, "high": 2.2319, "low": 2.2024, "close": 2.2109, "volume": 2627096.7, "close_time": 1762459199999, "quote_volume": 5829306.74612, "trades": 8684, "taker_buy_base": 1381851.8, "taker_buy_quote": 3068150.04057 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.2111, "high": 2.2248, "low": 2.1793, "close": 2.1945, "volume": 4989418.5, "close_time": 1762462799999, "quote_volume": 10966752.36016, "trades": 13904, "taker_buy_base": 2303931.8, "taker_buy_quote": 5062011.17975 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.1946, "high": 2.2181, "low": 2.1769, "close": 2.2147, "volume": 4205330.8, "close_time": 1762466399999, "quote_volume": 9242037.98328, "trades": 10929, "taker_buy_base": 2284753.2, "taker_buy_quote": 5025975.11835 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.2146, "high": 2.2232, "low": 2.2064, "close": 2.2187, "volume": 1488511.9, "close_time": 1762469999999, "quote_volume": 3301470.88661, "trades": 6108, "taker_buy_base": 775718.0, "taker_buy_quote": 1720376.84566 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.2186, "high": 2.2186, "low": 2.1978, "close": 2.2124, "volume": 932439.4, "close_time": 1762473599999, "quote_volume": 2057135.103, "trades": 4394, "taker_buy_base": 516173.9, "taker_buy_quote": 1138834.55995 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.2125, "high": 2.227, "low": 2.2037, "close": 2.2194, "volume": 1536738.9, "close_time": 1762477199999, "quote_volume": 3405643.46699, "trades": 6496, "taker_buy_base": 783769.6, "taker_buy_quote": 1737253.2311 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.2196, "high": 2.2248, "low": 2.1911, "close": 2.2177, "volume": 2255723.2, "close_time": 1762480799999, "quote_volume": 4976635.01741, "trades": 8319, "taker_buy_base": 1306226.5, "taker_buy_quote": 2881911.92995 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.2174, "high": 2.2219, "low": 2.2019, "close": 2.2206, "volume": 2501304.3, "close_time": 1762484399999, "quote_volume": 5536035.26857, "trades": 9907, "taker_buy_base": 1901181.4, "taker_buy_quote": 4207607.94048 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.2215, "high": 2.2362, "low": 2.2194, "close": 2.2285, "volume": 1637980.0, "close_time": 1762487999999, "quote_volume": 3651627.3859, "trades": 6637, "taker_buy_base": 1175121.3, "taker_buy_quote": 2619817.36914 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.2286, "high": 2.2299, "low": 2.2107, "close": 2.2208, "volume": 1739875.3, "close_time": 1762491599999, "quote_volume": 3860015.50522, "trades": 5942, "taker_buy_base": 1291690.4, "taker_buy_quote": 2865496.90822 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.2204, "high": 2.2376, "low": 2.2191, "close": 2.2356, "volume": 1632312.1, "close_time": 1762495199999, "quote_volume": 3638707.6921, "trades": 5930, "taker_buy_base": 1219268.6, "taker_buy_quote": 2717822.56357 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.2356, "high": 2.2391, "low": 2.2214, "close": 2.2214, "volume": 1403801.1, "close_time": 1762498799999, "quote_volume": 3128617.57602, "trades": 4665, "taker_buy_base": 979195.0, "taker_buy_quote": 2182048.72442 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.2214, "high": 2.233, "low": 2.216, "close": 2.233, "volume": 2042787.3, "close_time": 1762502399999, "quote_volume": 4543163.3041, "trades": 6946, "taker_buy_base": 1650584.6, "taker_buy_quote": 3671284.74131 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.2324, "high": 2.2336, "low": 2.2167, "close": 2.218, "volume": 1868823.4, "close_time": 1762505999999, "quote_volume": 4156271.6172, "trades": 7331, "taker_buy_base": 1401786.7, "taker_buy_quote": 3117929.53254 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.218, "high": 2.2188, "low": 2.1913, "close": 2.2002, "volume": 2425052.5, "close_time": 1762509599999, "quote_volume": 5344751.96132, "trades": 9939, "taker_buy_base": 1628449.4, "taker_buy_quote": 3589158.50227 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.1999, "high": 2.2102, "low": 2.1757, "close": 2.1843, "volume": 2247315.6, "close_time": 1762513199999, "quote_volume": 4927897.6998, "trades": 10537, "taker_buy_base": 1552021.4, "taker_buy_quote": 3403551.43331 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.1842, "high": 2.1939, "low": 2.159, "close": 2.1872, "volume": 10462045.2, "close_time": 1762516799999, "quote_volume": 22757709.7044, "trades": 18783, "taker_buy_base": 5501981.2, "taker_buy_quote": 11982845.40829 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.1871, "high": 2.1967, "low": 2.1525, "close": 2.1674, "volume": 5991102.0, "close_time": 1762520399999, "quote_volume": 12987075.93157, "trades": 16520, "taker_buy_base": 3087381.2, "taker_buy_quote": 6693107.14774 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.1673, "high": 2.1964, "low": 2.1571, "close": 2.1856, "volume": 2979569.1, "close_time": 1762523999999, "quote_volume": 6494265.37255, "trades": 9742, "taker_buy_base": 1425254.7, "taker_buy_quote": 3111354.15377 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.1852, "high": 2.216, "low": 2.1557, "close": 2.2051, "volume": 4047999.4, "close_time": 1762527599999, "quote_volume": 8868185.52343, "trades": 13626, "taker_buy_base": 2526247.0, "taker_buy_quote": 5542984.99918 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.2053, "high": 2.2194, "low": 2.1875, "close": 2.211, "volume": 3683323.9, "close_time": 1762531199999, "quote_volume": 8119496.83359, "trades": 13533, "taker_buy_base": 1826582.0, "taker_buy_quote": 4027087.1518 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.2119, "high": 2.2764, "low": 2.2011, "close": 2.2628, "volume": 6442033.5, "close_time": 1762534799999, "quote_volume": 14426126.59303, "trades": 19465, "taker_buy_base": 3699430.8, "taker_buy_quote": 8284926.32087 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.2624, "high": 2.3382, "low": 2.2485, "close": 2.3083, "volume": 9748664.1, "close_time": 1762538399999, "quote_volume": 22406635.14595, "trades": 31222, "taker_buy_base": 4419888.4, "taker_buy_quote": 10154744.0987 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.3085, "high": 2.3484, "low": 2.2991, "close": 2.3353, "volume": 4217439.9, "close_time": 1762541999999, "quote_volume": 9800241.29261, "trades": 16535, "taker_buy_base": 2392809.8, "taker_buy_quote": 5559330.70794 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.3354, "high": 2.3544, "low": 2.323, "close": 2.3521, "volume": 2386488.2, "close_time": 1762545599999, "quote_volume": 5585170.94143, "trades": 9064, "taker_buy_base": 1285511.2, "taker_buy_quote": 3008987.30337 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.3519, "high": 2.3718, "low": 2.3324, "close": 2.3634, "volume": 3390076.9, "close_time": 1762549199999, "quote_volume": 7980514.34126, "trades": 15378, "taker_buy_base": 1673693.9, "taker_buy_quote": 3940004.76905 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.3642, "high": 2.3651, "low": 2.3336, "close": 2.3422, "volume": 1934228.1, "close_time": 1762552799999, "quote_volume": 4537356.75925, "trades": 9332, "taker_buy_base": 865956.3, "taker_buy_quote": 2031767.55674 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.3424, "high": 2.3484, "low": 2.3252, "close": 2.3294, "volume": 1454109.2, "close_time": 1762556399999, "quote_volume": 3396967.92839, "trades": 6631, "taker_buy_base": 803719.1, "taker_buy_quote": 1877900.30412 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.3294, "high": 2.3307, "low": 2.3108, "close": 2.3149, "volume": 1307694.0, "close_time": 1762559999999, "quote_volume": 3033009.2417, "trades": 7065, "taker_buy_base": 640639.6, "taker_buy_quote": 1485692.92217 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.3145, "high": 2.3257, "low": 2.2981, "close": 2.2992, "volume": 1523381.4, "close_time": 1762563599999, "quote_volume": 3520155.51033, "trades": 7635, "taker_buy_base": 733695.6, "taker_buy_quote": 1696885.18188 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.2988, "high": 2.3178, "low": 2.2975, "close": 2.3089, "volume": 1218759.5, "close_time": 1762567199999, "quote_volume": 2813766.98575, "trades": 5902, "taker_buy_base": 699036.6, "taker_buy_quote": 1613927.7192 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.3088, "high": 2.3321, "low": 2.303, "close": 2.316, "volume": 2291577.7, "close_time": 1762570799999, "quote_volume": 5319158.99027, "trades": 7028, "taker_buy_base": 866908.3, "taker_buy_quote": 2012888.04806 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.316, "high": 2.3363, "low": 2.3115, "close": 2.3181, "volume": 2082180.8, "close_time": 1762574399999, "quote_volume": 4838009.33348, "trades": 6711, "taker_buy_base": 935158.5, "taker_buy_quote": 2172481.41351 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.3176, "high": 2.3351, "low": 2.3176, "close": 2.3256, "volume": 1081929.8, "close_time": 1762577999999, "quote_volume": 2516506.26823, "trades": 4161, "taker_buy_base": 522482.2, "taker_buy_quote": 1215362.43299 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.3254, "high": 2.3331, "low": 2.3084, "close": 2.3131, "volume": 959128.3, "close_time": 1762581599999, "quote_volume": 2226098.34796, "trades": 4396, "taker_buy_base": 403810.3, "taker_buy_quote": 937756.5341 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.3142, "high": 2.3235, "low": 2.2935, "close": 2.3222, "volume": 1375004.8, "close_time": 1762585199999, "quote_volume": 3171917.36774, "trades": 6109, "taker_buy_base": 594264.0, "taker_buy_quote": 1371856.50179 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.3225, "high": 2.3279, "low": 2.2974, "close": 2.3216, "volume": 1028281.5, "close_time": 1762588799999, "quote_volume": 2377052.90523, "trades": 4514, "taker_buy_base": 407125.9, "taker_buy_quote": 941539.94359 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.3215, "high": 2.3327, "low": 2.3127, "close": 2.321, "volume": 821934.2, "close_time": 1762592399999, "quote_volume": 1911533.22498, "trades": 3847, "taker_buy_base": 535257.1, "taker_buy_quote": 1245154.44914 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.3209, "high": 2.3264, "low": 2.3072, "close": 2.3105, "volume": 790910.7, "close_time": 1762595999999, "quote_volume": 1833139.42363, "trades": 3834, "taker_buy_base": 362897.5, "taker_buy_quote": 841233.76433 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.3106, "high": 2.3188, "low": 2.3071, "close": 2.3126, "volume": 398531.0, "close_time": 1762599599999, "quote_volume": 922329.80133, "trades": 2664, "taker_buy_base": 229841.9, "taker_buy_quote": 531893.38822 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.3125, "high": 2.3173, "low": 2.2901, "close": 2.2948, "volume": 993570.7, "close_time": 1762603199999, "quote_volume": 2287291.40255, "trades": 4960, "taker_buy_base": 412164.9, "taker_buy_quote": 948968.92553 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.2948, "high": 2.3012, "low": 2.2868, "close": 2.2934, "volume": 741709.0, "close_time": 1762606799999, "quote_volume": 1700704.11071, "trades": 4486, "taker_buy_base": 336543.1, "taker_buy_quote": 771894.1607 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.2935, "high": 2.2949, "low": 2.2749, "close": 2.2776, "volume": 1281736.7, "close_time": 1762610399999, "quote_volume": 2924438.49796, "trades": 5980, "taker_buy_base": 621582.2, "taker_buy_quote": 1418357.80082 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.2779, "high": 2.2849, "low": 2.2618, "close": 2.2759, "volume": 1722358.6, "close_time": 1762613999999, "quote_volume": 3917122.70247, "trades": 7075, "taker_buy_base": 895650.9, "taker_buy_quote": 2037247.84771 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.2756, "high": 2.277, "low": 2.2421, "close": 2.2557, "volume": 1241843.1, "close_time": 1762617599999, "quote_volume": 2803265.57154, "trades": 6069, "taker_buy_base": 433831.1, "taker_buy_quote": 979680.35474 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.2558, "high": 2.2727, "low": 2.2503, "close": 2.2641, "volume": 901479.2, "close_time": 1762621199999, "quote_volume": 2039935.05932, "trades": 4703, "taker_buy_base": 503976.0, "taker_buy_quote": 1140494.56091 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.2647, "high": 2.2705, "low": 2.2532, "close": 2.2701, "volume": 992323.1, "close_time": 1762624799999, "quote_volume": 2245360.6274, "trades": 3808, "taker_buy_base": 530266.1, "taker_buy_quote": 1200089.81154 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.2704, "high": 2.2787, "low": 2.2619, "close": 2.2777, "volume": 582955.4, "close_time": 1762628399999, "quote_volume": 1323623.85183, "trades": 3144, "taker_buy_base": 295463.8, "taker_buy_quote": 671173.03962 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.2776, "high": 2.2776, "low": 2.2542, "close": 2.2728, "volume": 557426.7, "close_time": 1762631999999, "quote_volume": 1263319.54267, "trades": 3335, "taker_buy_base": 271713.9, "taker_buy_quote": 615650.16477 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.2727, "high": 2.281, "low": 2.2715, "close": 2.2777, "volume": 465726.9, "close_time": 1762635599999, "quote_volume": 1059991.01769, "trades": 2536, "taker_buy_base": 270059.6, "taker_buy_quote": 614658.48392 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.2775, "high": 2.2894, "low": 2.2743, "close": 2.2857, "volume": 784270.0, "close_time": 1762639199999, "quote_volume": 1788937.49115, "trades": 3478, "taker_buy_base": 428524.1, "taker_buy_quote": 977817.3129 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.2856, "high": 2.2886, "low": 2.2788, "close": 2.2869, "volume": 327633.5, "close_time": 1762642799999, "quote_volume": 748007.45979, "trades": 2303, "taker_buy_base": 168290.0, "taker_buy_quote": 384231.9848 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.2869, "high": 2.2873, "low": 2.2806, "close": 2.2861, "volume": 366192.5, "close_time": 1762646399999, "quote_volume": 836226.44907, "trades": 2035, "taker_buy_base": 164110.9, "taker_buy_quote": 374760.23381 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.2862, "high": 2.2867, "low": 2.2703, "close": 2.2737, "volume": 522263.6, "close_time": 1762649999999, "quote_volume": 1189983.25402, "trades": 2747, "taker_buy_base": 231876.9, "taker_buy_quote": 528191.29477 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.2738, "high": 2.2856, "low": 2.2694, "close": 2.2847, "volume": 314246.0, "close_time": 1762653599999, "quote_volume": 715878.18042, "trades": 2247, "taker_buy_base": 144022.3, "taker_buy_quote": 328113.79392 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.2846, "high": 2.2846, "low": 2.2545, "close": 2.2585, "volume": 629740.6, "close_time": 1762657199999, "quote_volume": 1428004.68218, "trades": 3516, "taker_buy_base": 333452.6, "taker_buy_quote": 756505.07738 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.2585, "high": 2.2646, "low": 2.2392, "close": 2.2536, "volume": 1104811.5, "close_time": 1762660799999, "quote_volume": 2484270.65589, "trades": 4835, "taker_buy_base": 406739.6, "taker_buy_quote": 914892.86519 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.2539, "high": 2.2651, "low": 2.2532, "close": 2.2611, "volume": 571666.2, "close_time": 1762664399999, "quote_volume": 1291196.61654, "trades": 3039, "taker_buy_base": 251204.0, "taker_buy_quote": 567483.07528 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.2608, "high": 2.2737, "low": 2.2525, "close": 2.2712, "volume": 593960.9, "close_time": 1762667999999, "quote_volume": 1345226.2817, "trades": 2872, "taker_buy_base": 319273.4, "taker_buy_quote": 723360.02753 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.2715, "high": 2.2868, "low": 2.2675, "close": 2.2796, "volume": 465682.0, "close_time": 1762671599999, "quote_volume": 1061165.19627, "trades": 2852, "taker_buy_base": 301173.0, "taker_buy_quote": 686214.54146 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.2793, "high": 2.2985, "low": 2.2783, "close": 2.2957, "volume": 624757.6, "close_time": 1762675199999, "quote_volume": 1430893.2306, "trades": 3546, "taker_buy_base": 377830.2, "taker_buy_quote": 865227.46097 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.2957, "high": 2.296, "low": 2.2752, "close": 2.2804, "volume": 577225.8, "close_time": 1762678799999, "quote_volume": 1318847.36468, "trades": 3155, "taker_buy_base": 262693.9, "taker_buy_quote": 600345.22155 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.2806, "high": 2.2911, "low": 2.2684, "close": 2.2684, "volume": 646786.0, "close_time": 1762682399999, "quote_volume": 1475332.60524, "trades": 3332, "taker_buy_base": 333100.6, "taker_buy_quote": 760104.63117 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.269, "high": 2.269, "low": 2.2527, "close": 2.2666, "volume": 709758.2, "close_time": 1762685999999, "quote_volume": 1604366.1246, "trades": 4310, "taker_buy_base": 313240.9, "taker_buy_quote": 708040.07628 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.2666, "high": 2.2787, "low": 2.2659, "close": 2.2751, "volume": 688785.8, "close_time": 1762689599999, "quote_volume": 1566090.86907, "trades": 3547, "taker_buy_base": 388310.2, "taker_buy_quote": 883027.11416 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.2755, "high": 2.2834, "low": 2.27, "close": 2.2751, "volume": 585098.5, "close_time": 1762693199999, "quote_volume": 1332413.50333, "trades": 3400, "taker_buy_base": 306619.9, "taker_buy_quote": 698315.07477 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.2752, "high": 2.2863, "low": 2.2711, "close": 2.278, "volume": 1594152.9, "close_time": 1762696799999, "quote_volume": 3636816.96285, "trades": 5138, "taker_buy_base": 709221.2, "taker_buy_quote": 1618252.44033 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.2779, "high": 2.3285, "low": 2.2671, "close": 2.2911, "volume": 3085638.2, "close_time": 1762700399999, "quote_volume": 7103479.2973, "trades": 14075, "taker_buy_base": 1423031.3, "taker_buy_quote": 3276451.15687 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.2913, "high": 2.3336, "low": 2.2894, "close": 2.3144, "volume": 1800482.7, "close_time": 1762703999999, "quote_volume": 4166509.4245, "trades": 7464, "taker_buy_base": 1064568.1, "taker_buy_quote": 2463418.90493 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.3147, "high": 2.3317, "low": 2.3006, "close": 2.3262, "volume": 1037958.7, "close_time": 1762707599999, "quote_volume": 2402150.9793, "trades": 5144, "taker_buy_base": 541339.3, "taker_buy_quote": 1253865.18966 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.3262, "high": 2.3266, "low": 2.3037, "close": 2.3085, "volume": 1090266.5, "close_time": 1762711199999, "quote_volume": 2520610.15416, "trades": 4503, "taker_buy_base": 481884.8, "taker_buy_quote": 1114038.51169 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.3086, "high": 2.3303, "low": 2.302, "close": 2.3275, "volume": 679231.9, "close_time": 1762714799999, "quote_volume": 1572386.16341, "trades": 3470, "taker_buy_base": 368788.9, "taker_buy_quote": 853193.46876 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.3276, "high": 2.3496, "low": 2.3234, "close": 2.3488, "volume": 1502765.2, "close_time": 1762718399999, "quote_volume": 3511311.84529, "trades": 6906, "taker_buy_base": 836875.9, "taker_buy_quote": 1955902.41507 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.3489, "high": 2.3548, "low": 2.336, "close": 2.3398, "volume": 1271524.1, "close_time": 1762721999999, "quote_volume": 2980558.29841, "trades": 6104, "taker_buy_base": 575307.5, "taker_buy_quote": 1348709.54821 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.3402, "high": 2.3439, "low": 2.3316, "close": 2.3376, "volume": 586027.1, "close_time": 1762725599999, "quote_volume": 1369300.05206, "trades": 3202, "taker_buy_base": 308207.2, "taker_buy_quote": 720287.79754 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.338, "high": 2.354, "low": 2.3235, "close": 2.3537, "volume": 949710.4, "close_time": 1762729199999, "quote_volume": 2220354.87149, "trades": 4921, "taker_buy_base": 521700.0, "taker_buy_quote": 1220466.13162 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.3538, "high": 2.3947, "low": 2.3538, "close": 2.366, "volume": 2735726.9, "close_time": 1762732799999, "quote_volume": 6482062.47828, "trades": 12366, "taker_buy_base": 1543964.3, "taker_buy_quote": 3657394.72411 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.3657, "high": 2.4282, "low": 2.3458, "close": 2.4165, "volume": 2826658.0, "close_time": 1762736399999, "quote_volume": 6758107.96765, "trades": 13010, "taker_buy_base": 1518311.9, "taker_buy_quote": 3629197.73521 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.4159, "high": 2.4284, "low": 2.3941, "close": 2.3991, "volume": 3526560.3, "close_time": 1762739999999, "quote_volume": 8482453.02973, "trades": 12821, "taker_buy_base": 1394089.7, "taker_buy_quote": 3354797.85564 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.3992, "high": 2.4239, "low": 2.3844, "close": 2.4238, "volume": 1855050.1, "close_time": 1762743599999, "quote_volume": 4461082.72037, "trades": 7343, "taker_buy_base": 899973.0, "taker_buy_quote": 2164495.70065 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.4238, "high": 2.4772, "low": 2.4238, "close": 2.4615, "volume": 2553290.2, "close_time": 1762747199999, "quote_volume": 6260965.17079, "trades": 12426, "taker_buy_base": 1476229.9, "taker_buy_quote": 3619241.40815 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.4616, "high": 2.4731, "low": 2.4513, "close": 2.4643, "volume": 2031417.0, "close_time": 1762750799999, "quote_volume": 5002350.09098, "trades": 8400, "taker_buy_base": 1208866.5, "taker_buy_quote": 2976775.10607 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.4641, "high": 2.4708, "low": 2.4392, "close": 2.4527, "volume": 2786334.2, "close_time": 1762754399999, "quote_volume": 6839321.90113, "trades": 12477, "taker_buy_base": 1862796.5, "taker_buy_quote": 4573514.86083 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.4525, "high": 2.4747, "low": 2.4415, "close": 2.4713, "volume": 2273874.4, "close_time": 1762757999999, "quote_volume": 5587547.31554, "trades": 8576, "taker_buy_base": 1728896.6, "taker_buy_quote": 4248939.85373 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.4718, "high": 2.4926, "low": 2.4683, "close": 2.4803, "volume": 2685834.4, "close_time": 1762761599999, "quote_volume": 6658720.90627, "trades": 10106, "taker_buy_base": 1793684.3, "taker_buy_quote": 4446583.82708 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.4802, "high": 2.4981, "low": 2.4692, "close": 2.4962, "volume": 2800805.8, "close_time": 1762765199999, "quote_volume": 6947211.01205, "trades": 10516, "taker_buy_base": 1877809.7, "taker_buy_quote": 4658040.69359 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.4956, "high": 2.5446, "low": 2.4829, "close": 2.5382, "volume": 4230899.3, "close_time": 1762768799999, "quote_volume": 10626791.37747, "trades": 15061, "taker_buy_base": 2812402.3, "taker_buy_quote": 7060531.18221 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.5384, "high": 2.5514, "low": 2.5229, "close": 2.5399, "volume": 4815029.6, "close_time": 1762772399999, "quote_volume": 12220794.736, "trades": 17321, "taker_buy_base": 3049058.9, "taker_buy_quote": 7738471.77968 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.5399, "high": 2.5727, "low": 2.5381, "close": 2.5409, "volume": 4178569.2, "close_time": 1762775999999, "quote_volume": 10668411.21107, "trades": 15037, "taker_buy_base": 2466247.7, "taker_buy_quote": 6298179.73635 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.5408, "high": 2.5438, "low": 2.522, "close": 2.5295, "volume": 1804814.3, "close_time": 1762779599999, "quote_volume": 4568779.96499, "trades": 8442, "taker_buy_base": 784813.0, "taker_buy_quote": 1986988.5703 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.5297, "high": 2.5698, "low": 2.5294, "close": 2.5561, "volume": 2346660.6, "close_time": 1762783199999, "quote_volume": 6001992.73674, "trades": 8559, "taker_buy_base": 1183108.6, "taker_buy_quote": 3025084.85887 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.5561, "high": 2.5605, "low": 2.4968, "close": 2.5087, "volume": 4309259.8, "close_time": 1762786799999, "quote_volume": 10903876.6126, "trades": 15293, "taker_buy_base": 1705191.9, "taker_buy_quote": 4317354.98587 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.5092, "high": 2.5348, "low": 2.4994, "close": 2.5294, "volume": 3416128.3, "close_time": 1762790399999, "quote_volume": 8610411.89172, "trades": 12313, "taker_buy_base": 1863255.7, "taker_buy_quote": 4697106.63885 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.5296, "high": 2.5577, "low": 2.5132, "close": 2.5285, "volume": 2385855.7, "close_time": 1762793999999, "quote_volume": 6042799.32746, "trades": 10468, "taker_buy_base": 1244610.8, "taker_buy_quote": 3154068.66695 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.5284, "high": 2.5634, "low": 2.5239, "close": 2.5498, "volume": 1989960.1, "close_time": 1762797599999, "quote_volume": 5070932.94907, "trades": 7999, "taker_buy_base": 1104499.0, "taker_buy_quote": 2814346.23393 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.5501, "high": 2.554, "low": 2.533, "close": 2.5379, "volume": 1310832.6, "close_time": 1762801199999, "quote_volume": 3334014.32539, "trades": 5768, "taker_buy_base": 663180.4, "taker_buy_quote": 1687108.92924 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.538, "high": 2.5615, "low": 2.5372, "close": 2.5488, "volume": 1309700.2, "close_time": 1762804799999, "quote_volume": 3343056.91657, "trades": 5348, "taker_buy_base": 730590.7, "taker_buy_quote": 1864710.40853 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.5484, "high": 2.5808, "low": 2.5429, "close": 2.5632, "volume": 2585036.9, "close_time": 1762808399999, "quote_volume": 6629781.15426, "trades": 9329, "taker_buy_base": 1500836.1, "taker_buy_quote": 3849784.82356 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.5635, "high": 2.5648, "low": 2.5113, "close": 2.5176, "volume": 2663640.6, "close_time": 1762811999999, "quote_volume": 6744167.30115, "trades": 10167, "taker_buy_base": 1142802.0, "taker_buy_quote": 2893865.46946 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.5173, "high": 2.5345, "low": 2.513, "close": 2.532, "volume": 850405.5, "close_time": 1762815599999, "quote_volume": 2147895.97499, "trades": 4014, "taker_buy_base": 565603.1, "taker_buy_quote": 1428741.22818 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.532, "high": 2.5405, "low": 2.5225, "close": 2.5254, "volume": 690801.7, "close_time": 1762819199999, "quote_volume": 1748341.75959, "trades": 3739, "taker_buy_base": 299106.0, "taker_buy_quote": 757132.34236 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.5256, "high": 2.5462, "low": 2.5134, "close": 2.5408, "volume": 1336370.5, "close_time": 1762822799999, "quote_volume": 3382979.65197, "trades": 7443, "taker_buy_base": 714093.9, "taker_buy_quote": 1808876.94492 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.5407, "high": 2.5697, "low": 2.5202, "close": 2.5248, "volume": 1264074.4, "close_time": 1762826399999, "quote_volume": 3219474.08714, "trades": 8037, "taker_buy_base": 670351.1, "taker_buy_quote": 1708389.28213 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.5248, "high": 2.559, "low": 2.515, "close": 2.5373, "volume": 1329934.5, "close_time": 1762829999999, "quote_volume": 3373437.61695, "trades": 7009, "taker_buy_base": 685732.4, "taker_buy_quote": 1739169.60669 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.5373, "high": 2.5473, "low": 2.529, "close": 2.5299, "volume": 705594.7, "close_time": 1762833599999, "quote_volume": 1791324.53506, "trades": 3297, "taker_buy_base": 335268.1, "taker_buy_quote": 851061.64028 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.5298, "high": 2.532, "low": 2.4935, "close": 2.5002, "volume": 1542602.6, "close_time": 1762837199999, "quote_volume": 3871638.12706, "trades": 6740, "taker_buy_base": 674408.3, "taker_buy_quote": 1693692.11989 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.5002, "high": 2.5021, "low": 2.4726, "close": 2.4754, "volume": 2160321.8, "close_time": 1762840799999, "quote_volume": 5371373.92729, "trades": 7480, "taker_buy_base": 712969.4, "taker_buy_quote": 1772058.88247 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.4755, "high": 2.4776, "low": 2.4566, "close": 2.4731, "volume": 2620244.5, "close_time": 1762844399999, "quote_volume": 6460187.37943, "trades": 8439, "taker_buy_base": 931014.1, "taker_buy_quote": 2295642.64716 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.473, "high": 2.4802, "low": 2.4448, "close": 2.4474, "volume": 1672748.5, "close_time": 1762847999999, "quote_volume": 4112778.79721, "trades": 6019, "taker_buy_base": 684174.6, "taker_buy_quote": 1682661.16207 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.4475, "high": 2.4597, "low": 2.4394, "close": 2.454, "volume": 2604677.8, "close_time": 1762851599999, "quote_volume": 6377082.45206, "trades": 7705, "taker_buy_base": 1577700.1, "taker_buy_quote": 3863213.15813 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.4539, "high": 2.4671, "low": 2.4523, "close": 2.4569, "volume": 2394614.3, "close_time": 1762855199999, "quote_volume": 5889586.70019, "trades": 7768, "taker_buy_base": 1685471.1, "taker_buy_quote": 4145421.03217 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.4568, "high": 2.4676, "low": 2.4559, "close": 2.4631, "volume": 1078735.9, "close_time": 1762858799999, "quote_volume": 2656253.81857, "trades": 4234, "taker_buy_base": 706361.3, "taker_buy_quote": 1739223.42929 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.4632, "high": 2.4703, "low": 2.4557, "close": 2.4604, "volume": 506995.9, "close_time": 1762862399999, "quote_volume": 1248815.93983, "trades": 2754, "taker_buy_base": 283288.0, "taker_buy_quote": 697788.69374 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.4605, "high": 2.4671, "low": 2.449, "close": 2.4574, "volume": 910254.7, "close_time": 1762865999999, "quote_volume": 2236338.69104, "trades": 4643, "taker_buy_base": 393635.3, "taker_buy_quote": 967322.46538 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.4576, "high": 2.4708, "low": 2.4404, "close": 2.4447, "volume": 1472305.9, "close_time": 1762869599999, "quote_volume": 3615416.6186, "trades": 5740, "taker_buy_base": 663566.6, "taker_buy_quote": 1629806.25041 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.4451, "high": 2.466, "low": 2.4326, "close": 2.4637, "volume": 2114208.1, "close_time": 1762873199999, "quote_volume": 5170915.16038, "trades": 8764, "taker_buy_base": 1144850.1, "taker_buy_quote": 2801007.79222 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.463, "high": 2.463, "low": 2.4259, "close": 2.4367, "volume": 2796255.1, "close_time": 1762876799999, "quote_volume": 6826462.62367, "trades": 10357, "taker_buy_base": 1823642.2, "taker_buy_quote": 4451512.48971 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.4367, "high": 2.442, "low": 2.4246, "close": 2.4313, "volume": 2624753.9, "close_time": 1762880399999, "quote_volume": 6389512.87292, "trades": 9534, "taker_buy_base": 1905356.3, "taker_buy_quote": 4638798.54618 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.4313, "high": 2.4412, "low": 2.4091, "close": 2.4303, "volume": 2029064.1, "close_time": 1762883999999, "quote_volume": 4923525.77591, "trades": 8621, "taker_buy_base": 1202164.1, "taker_buy_quote": 2918273.37972 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.43, "high": 2.4392, "low": 2.4227, "close": 2.4248, "volume": 808542.6, "close_time": 1762887599999, "quote_volume": 1964842.60022, "trades": 4227, "taker_buy_base": 473454.9, "taker_buy_quote": 1150688.63979 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.4246, "high": 2.4322, "low": 2.41, "close": 2.4157, "volume": 1143757.0, "close_time": 1762891199999, "quote_volume": 2766686.66022, "trades": 4943, "taker_buy_base": 545473.7, "taker_buy_quote": 1319674.66887 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.4158, "high": 2.4224, "low": 2.3984, "close": 2.4077, "volume": 1700222.1, "close_time": 1762894799999, "quote_volume": 4094212.4223, "trades": 6805, "taker_buy_base": 748663.2, "taker_buy_quote": 1803844.78312 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.4081, "high": 2.4163, "low": 2.3852, "close": 2.3865, "volume": 1297795.7, "close_time": 1762898399999, "quote_volume": 3112804.75639, "trades": 6052, "taker_buy_base": 645525.2, "taker_buy_quote": 1549510.1915 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.3865, "high": 2.4125, "low": 2.3785, "close": 2.4027, "volume": 1366857.6, "close_time": 1762901999999, "quote_volume": 3271989.94012, "trades": 5869, "taker_buy_base": 747065.0, "taker_buy_quote": 1789786.25191 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.4027, "high": 2.4035, "low": 2.3864, "close": 2.391, "volume": 874978.6, "close_time": 1762905599999, "quote_volume": 2095612.31997, "trades": 4265, "taker_buy_base": 430452.5, "taker_buy_quote": 1031191.15659 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.3909, "high": 2.4066, "low": 2.3819, "close": 2.3841, "volume": 908878.3, "close_time": 1762909199999, "quote_volume": 2176989.91742, "trades": 5598, "taker_buy_base": 511750.2, "taker_buy_quote": 1226035.3278 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.3839, "high": 2.4142, "low": 2.3804, "close": 2.4053, "volume": 1607171.2, "close_time": 1762912799999, "quote_volume": 3866634.64495, "trades": 6394, "taker_buy_base": 1166798.8, "taker_buy_quote": 2807360.77796 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.4051, "high": 2.4051, "low": 2.3821, "close": 2.3933, "volume": 595411.6, "close_time": 1762916399999, "quote_volume": 1425602.64949, "trades": 3670, "taker_buy_base": 267274.7, "taker_buy_quote": 639802.99873 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.3936, "high": 2.4029, "low": 2.3895, "close": 2.3987, "volume": 339844.2, "close_time": 1762919999999, "quote_volume": 815275.58489, "trades": 2580, "taker_buy_base": 190806.4, "taker_buy_quote": 457661.31662 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.3988, "high": 2.3993, "low": 2.3883, "close": 2.3945, "volume": 332191.1, "close_time": 1762923599999, "quote_volume": 795154.66219, "trades": 2463, "taker_buy_base": 170011.7, "taker_buy_quote": 406980.67777 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.3947, "high": 2.4085, "low": 2.3907, "close": 2.3997, "volume": 745275.3, "close_time": 1762927199999, "quote_volume": 1790268.53404, "trades": 3208, "taker_buy_base": 464570.2, "taker_buy_quote": 1115945.11269 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.3999, "high": 2.4038, "low": 2.3882, "close": 2.3889, "volume": 1780785.2, "close_time": 1762930799999, "quote_volume": 4268281.60207, "trades": 4770, "taker_buy_base": 1211202.6, "taker_buy_quote": 2903777.58102 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.3887, "high": 2.3928, "low": 2.3648, "close": 2.3731, "volume": 2211070.4, "close_time": 1762934399999, "quote_volume": 5263899.30278, "trades": 7314, "taker_buy_base": 1262378.0, "taker_buy_quote": 3006804.86579 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.3733, "high": 2.4158, "low": 2.3722, "close": 2.4055, "volume": 2390566.2, "close_time": 1762937999999, "quote_volume": 5742072.77833, "trades": 8105, "taker_buy_base": 1752490.1, "taker_buy_quote": 4208962.50395 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.4055, "high": 2.4282, "low": 2.402, "close": 2.4198, "volume": 2546797.2, "close_time": 1762941599999, "quote_volume": 6157726.32506, "trades": 8100, "taker_buy_base": 1819558.8, "taker_buy_quote": 4399524.84696 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.4199, "high": 2.4312, "low": 2.4165, "close": 2.4231, "volume": 2032312.9, "close_time": 1762945199999, "quote_volume": 4924608.6103, "trades": 5722, "taker_buy_base": 1415762.5, "taker_buy_quote": 3430279.68085 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.4229, "high": 2.44, "low": 2.4228, "close": 2.4386, "volume": 1758188.6, "close_time": 1762948799999, "quote_volume": 4279046.01485, "trades": 6115, "taker_buy_base": 933581.5, "taker_buy_quote": 2271990.12451 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.4385, "high": 2.4479, "low": 2.4326, "close": 2.4435, "volume": 1037721.5, "close_time": 1762952399999, "quote_volume": 2533051.86836, "trades": 5483, "taker_buy_base": 574793.1, "taker_buy_quote": 1403058.43856 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.4435, "high": 2.4493, "low": 2.4283, "close": 2.4464, "volume": 985411.3, "close_time": 1762955999999, "quote_volume": 2404394.79216, "trades": 5013, "taker_buy_base": 491313.1, "taker_buy_quote": 1198877.16636 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.4463, "high": 2.4488, "low": 2.3959, "close": 2.4125, "volume": 2195923.1, "close_time": 1762959599999, "quote_volume": 5317906.97333, "trades": 10063, "taker_buy_base": 1154932.2, "taker_buy_quote": 2796958.40935 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.4125, "high": 2.4244, "low": 2.3634, "close": 2.3678, "volume": 5054353.3, "close_time": 1762963199999, "quote_volume": 12086938.86364, "trades": 17783, "taker_buy_base": 2725176.1, "taker_buy_quote": 6521464.59377 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.3685, "high": 2.3734, "low": 2.3275, "close": 2.3373, "volume": 6063693.0, "close_time": 1762966799999, "quote_volume": 14221960.74403, "trades": 21366, "taker_buy_base": 3496624.7, "taker_buy_quote": 8199669.9561 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.3379, "high": 2.3569, "low": 2.3261, "close": 2.3486, "volume": 4108075.1, "close_time": 1762970399999, "quote_volume": 9624422.83276, "trades": 12390, "taker_buy_base": 2940340.9, "taker_buy_quote": 6890412.16317 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.3486, "high": 2.3561, "low": 2.3396, "close": 2.3437, "volume": 2006917.1, "close_time": 1762973999999, "quote_volume": 4711657.91303, "trades": 7090, "taker_buy_base": 1171710.4, "taker_buy_quote": 2752083.14866 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.3436, "high": 2.3518, "low": 2.3162, "close": 2.338, "volume": 2395254.7, "close_time": 1762977599999, "quote_volume": 5586626.50219, "trades": 9159, "taker_buy_base": 1254898.0, "taker_buy_quote": 2926357.44325 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.3379, "high": 2.3569, "low": 2.3334, "close": 2.3541, "volume": 1603448.2, "close_time": 1762981199999, "quote_volume": 3762349.18596, "trades": 5880, "taker_buy_base": 758741.2, "taker_buy_quote": 1780354.10467 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.3537, "high": 2.3948, "low": 2.3535, "close": 2.3939, "volume": 1465444.9, "close_time": 1762984799999, "quote_volume": 3482532.04591, "trades": 6572, "taker_buy_base": 782604.0, "taker_buy_quote": 1859397.60505 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.3938, "high": 2.3942, "low": 2.3635, "close": 2.3793, "volume": 1037384.8, "close_time": 1762988399999, "quote_volume": 2462388.28962, "trades": 4782, "taker_buy_base": 490685.7, "taker_buy_quote": 1164395.1728 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.3791, "high": 2.3914, "low": 2.3674, "close": 2.3878, "volume": 865696.2, "close_time": 1762991999999, "quote_volume": 2062389.9799, "trades": 4431, "taker_buy_base": 469093.3, "taker_buy_quote": 1117712.87317 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.3877, "high": 2.4058, "low": 2.3826, "close": 2.3914, "volume": 1363701.3, "close_time": 1762995599999, "quote_volume": 3264799.88013, "trades": 6530, "taker_buy_base": 712241.5, "taker_buy_quote": 1705215.29317 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.3913, "high": 2.4174, "low": 2.3912, "close": 2.4044, "volume": 1219012.0, "close_time": 1762999199999, "quote_volume": 2931606.158, "trades": 6187, "taker_buy_base": 708752.6, "taker_buy_quote": 1704261.19791 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.4044, "high": 2.4259, "low": 2.4038, "close": 2.422, "volume": 809398.9, "close_time": 1763002799999, "quote_volume": 1954809.86666, "trades": 4400, "taker_buy_base": 397586.9, "taker_buy_quote": 960245.20078 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.422, "high": 2.512, "low": 2.389, "close": 2.4831, "volume": 4576627.1, "close_time": 1763006399999, "quote_volume": 11284228.69253, "trades": 21025, "taker_buy_base": 2895396.6, "taker_buy_quote": 7144751.68192 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.4833, "high": 2.4899, "low": 2.4511, "close": 2.4728, "volume": 4211828.2, "close_time": 1763009999999, "quote_volume": 10410907.40382, "trades": 17819, "taker_buy_base": 2603301.8, "taker_buy_quote": 6434220.84295 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.4725, "high": 2.5, "low": 2.4562, "close": 2.4941, "volume": 2971870.7, "close_time": 1763013599999, "quote_volume": 7351639.69056, "trades": 13458, "taker_buy_base": 2013843.6, "taker_buy_quote": 4982403.16825 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.4948, "high": 2.5193, "low": 2.4902, "close": 2.5016, "volume": 2651310.0, "close_time": 1763017199999, "quote_volume": 6643969.83768, "trades": 9952, "taker_buy_base": 1531531.7, "taker_buy_quote": 3837348.00071 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.5016, "high": 2.52, "low": 2.4823, "close": 2.4878, "volume": 4123191.5, "close_time": 1763020799999, "quote_volume": 10313336.47075, "trades": 14892, "taker_buy_base": 2436716.0, "taker_buy_quote": 6098324.44104 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.487, "high": 2.513, "low": 2.4848, "close": 2.5014, "volume": 2125300.2, "close_time": 1763024399999, "quote_volume": 5308796.73501, "trades": 9902, "taker_buy_base": 1426208.3, "taker_buy_quote": 3562610.86399 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.5016, "high": 2.5122, "low": 2.4719, "close": 2.498, "volume": 2137938.8, "close_time": 1763027999999, "quote_volume": 5328596.12306, "trades": 9665, "taker_buy_base": 1000910.2, "taker_buy_quote": 2496338.97371 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.4981, "high": 2.5261, "low": 2.4945, "close": 2.5006, "volume": 1631573.7, "close_time": 1763031599999, "quote_volume": 4098696.53473, "trades": 7913, "taker_buy_base": 917945.2, "taker_buy_quote": 2306302.30693 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.5009, "high": 2.5137, "low": 2.4862, "close": 2.4945, "volume": 1849995.8, "close_time": 1763035199999, "quote_volume": 4624989.31809, "trades": 6120, "taker_buy_base": 975244.2, "taker_buy_quote": 2437578.2757 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.4948, "high": 2.5001, "low": 2.4722, "close": 2.4815, "volume": 1753724.2, "close_time": 1763038799999, "quote_volume": 4354259.95343, "trades": 7923, "taker_buy_base": 724709.3, "taker_buy_quote": 1799892.84145 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.4815, "high": 2.4875, "low": 2.4477, "close": 2.4589, "volume": 3601975.2, "close_time": 1763042399999, "quote_volume": 8890456.05244, "trades": 14451, "taker_buy_base": 2207301.1, "taker_buy_quote": 5451452.91648 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.4594, "high": 2.5186, "low": 2.4477, "close": 2.5022, "volume": 6701143.2, "close_time": 1763045999999, "quote_volume": 16596273.8108, "trades": 25397, "taker_buy_base": 4145997.4, "taker_buy_quote": 10268083.7491 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.5022, "high": 2.5024, "low": 2.4204, "close": 2.4341, "volume": 6998734.4, "close_time": 1763049599999, "quote_volume": 17205796.5372, "trades": 25094, "taker_buy_base": 3834710.2, "taker_buy_quote": 9432932.16372 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.4335, "high": 2.4436, "low": 2.3951, "close": 2.4008, "volume": 4960504.4, "close_time": 1763053199999, "quote_volume": 11992377.49621, "trades": 17675, "taker_buy_base": 2913215.6, "taker_buy_quote": 7044937.5473 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.4007, "high": 2.4085, "low": 2.3522, "close": 2.3552, "volume": 7456162.2, "close_time": 1763056799999, "quote_volume": 17753140.17976, "trades": 23909, "taker_buy_base": 4581560.0, "taker_buy_quote": 10909412.11151 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.3551, "high": 2.3747, "low": 2.3268, "close": 2.3403, "volume": 4572500.7, "close_time": 1763060399999, "quote_volume": 10747277.32703, "trades": 16570, "taker_buy_base": 2222056.9, "taker_buy_quote": 5224768.06869 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.3407, "high": 2.354, "low": 2.3106, "close": 2.3147, "volume": 5660640.5, "close_time": 1763063999999, "quote_volume": 13197238.70848, "trades": 17249, "taker_buy_base": 2379790.7, "taker_buy_quote": 5550656.13264 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.3145, "high": 2.3216, "low": 2.2744, "close": 2.2975, "volume": 6562839.6, "close_time": 1763067599999, "quote_volume": 15101274.9322, "trades": 21251, "taker_buy_base": 3100760.5, "taker_buy_quote": 7135827.90824 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.2975, "high": 2.306, "low": 2.2785, "close": 2.2908, "volume": 2236016.3, "close_time": 1763071199999, "quote_volume": 5126587.80814, "trades": 8387, "taker_buy_base": 1033070.4, "taker_buy_quote": 2368196.13008 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.2905, "high": 2.3305, "low": 2.2824, "close": 2.328, "volume": 2007908.2, "close_time": 1763074799999, "quote_volume": 4638629.50445, "trades": 8833, "taker_buy_base": 1191957.5, "taker_buy_quote": 2754050.81825 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.328, "high": 2.3454, "low": 2.3076, "close": 2.3219, "volume": 1407750.4, "close_time": 1763078399999, "quote_volume": 3282218.50869, "trades": 6438, "taker_buy_base": 745780.1, "taker_buy_quote": 1739437.19423 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.3215, "high": 2.3314, "low": 2.2883, "close": 2.2956, "volume": 2438874.0, "close_time": 1763081999999, "quote_volume": 5633353.30807, "trades": 9892, "taker_buy_base": 1425113.7, "taker_buy_quote": 3292624.28137 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.2964, "high": 2.3159, "low": 2.2888, "close": 2.3066, "volume": 1648497.5, "close_time": 1763085599999, "quote_volume": 3796938.8642, "trades": 7345, "taker_buy_base": 742628.5, "taker_buy_quote": 1711700.27854 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.3068, "high": 2.3372, "low": 2.3061, "close": 2.3269, "volume": 2745528.2, "close_time": 1763089199999, "quote_volume": 6388721.48469, "trades": 10024, "taker_buy_base": 1969428.4, "taker_buy_quote": 4583530.79347 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.3269, "high": 2.3299, "low": 2.3023, "close": 2.3146, "volume": 2512080.7, "close_time": 1763092799999, "quote_volume": 5808609.2367, "trades": 9757, "taker_buy_base": 1745829.6, "taker_buy_quote": 4037426.9409 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.3147, "high": 2.3151, "low": 2.2451, "close": 2.2891, "volume": 6022986.2, "close_time": 1763096399999, "quote_volume": 13711340.2932, "trades": 19661, "taker_buy_base": 3074659.9, "taker_buy_quote": 7006848.36438 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.2892, "high": 2.3184, "low": 2.2803, "close": 2.3121, "volume": 4927368.8, "close_time": 1763099999999, "quote_volume": 11331082.81463, "trades": 15795, "taker_buy_base": 2981478.2, "taker_buy_quote": 6856703.64843 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.3124, "high": 2.3194, "low": 2.2662, "close": 2.3175, "volume": 4214210.1, "close_time": 1763103599999, "quote_volume": 9662546.75336, "trades": 15206, "taker_buy_base": 2404441.9, "taker_buy_quote": 5516303.84818 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.3177, "high": 2.3263, "low": 2.2959, "close": 2.3061, "volume": 4135128.6, "close_time": 1763107199999, "quote_volume": 9556980.09729, "trades": 12864, "taker_buy_base": 2668251.4, "taker_buy_quote": 6167127.44724 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.3061, "high": 2.3089, "low": 2.2824, "close": 2.2953, "volume": 2720418.5, "close_time": 1763110799999, "quote_volume": 6242425.41917, "trades": 10184, "taker_buy_base": 1811717.9, "taker_buy_quote": 4157501.498 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.295, "high": 2.3076, "low": 2.2735, "close": 2.2769, "volume": 2632740.0, "close_time": 1763114399999, "quote_volume": 6022171.43687, "trades": 10227, "taker_buy_base": 1742018.0, "taker_buy_quote": 3986559.55727 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.2769, "high": 2.2995, "low": 2.2753, "close": 2.285, "volume": 1029620.6, "close_time": 1763117999999, "quote_volume": 2353322.97483, "trades": 4737, "taker_buy_base": 522219.3, "taker_buy_quote": 1193761.05709 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.2849, "high": 2.2893, "low": 2.2554, "close": 2.2679, "volume": 1935974.1, "close_time": 1763121599999, "quote_volume": 4393183.14098, "trades": 7978, "taker_buy_base": 904566.3, "taker_buy_quote": 2052368.86225 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.2675, "high": 2.2956, "low": 2.2234, "close": 2.2846, "volume": 9469462.5, "close_time": 1763125199999, "quote_volume": 21386503.5913, "trades": 26833, "taker_buy_base": 4928040.9, "taker_buy_quote": 11155814.07736 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.2847, "high": 2.3025, "low": 2.2525, "close": 2.2695, "volume": 3374636.6, "close_time": 1763128799999, "quote_volume": 7665294.18029, "trades": 14072, "taker_buy_base": 1567230.7, "taker_buy_quote": 3561973.41753 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.2692, "high": 2.3128, "low": 2.2449, "close": 2.3014, "volume": 4494569.5, "close_time": 1763132399999, "quote_volume": 10266328.36948, "trades": 17017, "taker_buy_base": 2301824.0, "taker_buy_quote": 5259441.72468 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.3014, "high": 2.3258, "low": 2.2819, "close": 2.3111, "volume": 4554159.6, "close_time": 1763135999999, "quote_volume": 10474606.46761, "trades": 13651, "taker_buy_base": 1876869.5, "taker_buy_quote": 4321354.09486 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.3113, "high": 2.3409, "low": 2.2905, "close": 2.3306, "volume": 3080844.9, "close_time": 1763139599999, "quote_volume": 7138523.32969, "trades": 10914, "taker_buy_base": 1769475.3, "taker_buy_quote": 4099989.99465 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.3305, "high": 2.3385, "low": 2.2973, "close": 2.3099, "volume": 2433701.3, "close_time": 1763143199999, "quote_volume": 5644745.57289, "trades": 7864, "taker_buy_base": 1204794.6, "taker_buy_quote": 2793458.71739 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.3098, "high": 2.3275, "low": 2.2821, "close": 2.2905, "volume": 2189441.9, "close_time": 1763146799999, "quote_volume": 5044930.79255, "trades": 8558, "taker_buy_base": 1006207.7, "taker_buy_quote": 2319473.24205 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.2905, "high": 2.3182, "low": 2.2747, "close": 2.3107, "volume": 2200756.4, "close_time": 1763150399999, "quote_volume": 5058994.28605, "trades": 8502, "taker_buy_base": 1039356.1, "taker_buy_quote": 2388338.9012 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.3109, "high": 2.3151, "low": 2.2502, "close": 2.2619, "volume": 2764302.5, "close_time": 1763153999999, "quote_volume": 6291093.11413, "trades": 11238, "taker_buy_base": 1429138.6, "taker_buy_quote": 3250834.63947 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.2606, "high": 2.2883, "low": 2.2549, "close": 2.2759, "volume": 1215627.5, "close_time": 1763157599999, "quote_volume": 2764326.07086, "trades": 5942, "taker_buy_base": 666490.9, "taker_buy_quote": 1515352.40898 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.2757, "high": 2.2848, "low": 2.2529, "close": 2.2605, "volume": 1127664.8, "close_time": 1763161199999, "quote_volume": 2558005.08515, "trades": 5759, "taker_buy_base": 573809.0, "taker_buy_quote": 1302682.24067 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.2606, "high": 2.2645, "low": 2.2242, "close": 2.2427, "volume": 1529689.1, "close_time": 1763164799999, "quote_volume": 3433159.76814, "trades": 8764, "taker_buy_base": 663573.7, "taker_buy_quote": 1490001.4176 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.2428, "high": 2.269, "low": 2.2408, "close": 2.2674, "volume": 1169557.6, "close_time": 1763168399999, "quote_volume": 2641101.16278, "trades": 5572, "taker_buy_base": 636807.4, "taker_buy_quote": 1438301.5754 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.2672, "high": 2.2835, "low": 2.2547, "close": 2.2789, "volume": 777225.1, "close_time": 1763171999999, "quote_volume": 1765320.73867, "trades": 4251, "taker_buy_base": 440814.7, "taker_buy_quote": 1001465.34012 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.2788, "high": 2.2998, "low": 2.2697, "close": 2.2998, "volume": 737787.4, "close_time": 1763175599999, "quote_volume": 1686012.37178, "trades": 4046, "taker_buy_base": 499632.4, "taker_buy_quote": 1141775.56256 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.2991, "high": 2.3018, "low": 2.2913, "close": 2.2932, "volume": 794752.5, "close_time": 1763179199999, "quote_volume": 1824375.45534, "trades": 4092, "taker_buy_base": 422184.3, "taker_buy_quote": 969171.08858 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.2933, "high": 2.2953, "low": 2.2751, "close": 2.2818, "volume": 733888.4, "close_time": 1763182799999, "quote_volume": 1676916.35358, "trades": 4198, "taker_buy_base": 353087.7, "taker_buy_quote": 807125.94068 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.2821, "high": 2.2863, "low": 2.2721, "close": 2.2752, "volume": 693197.4, "close_time": 1763186399999, "quote_volume": 1579491.77038, "trades": 3565, "taker_buy_base": 319692.1, "taker_buy_quote": 728464.67303 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.2754, "high": 2.2928, "low": 2.273, "close": 2.2793, "volume": 845499.3, "close_time": 1763189999999, "quote_volume": 1930022.92386, "trades": 3930, "taker_buy_base": 520640.0, "taker_buy_quote": 1188614.7089 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.2789, "high": 2.2878, "low": 2.2739, "close": 2.2845, "volume": 590376.8, "close_time": 1763193599999, "quote_volume": 1346553.19711, "trades": 3410, "taker_buy_base": 303934.0, "taker_buy_quote": 693298.04432 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.2846, "high": 2.2856, "low": 2.2382, "close": 2.25, "volume": 2953482.3, "close_time": 1763197199999, "quote_volume": 6652657.4706, "trades": 8951, "taker_buy_base": 1143222.0, "taker_buy_quote": 2577394.86865 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.2498, "high": 2.2662, "low": 2.2443, "close": 2.2563, "volume": 1673578.5, "close_time": 1763200799999, "quote_volume": 3774459.49416, "trades": 4385, "taker_buy_base": 1298488.9, "taker_buy_quote": 2927862.87439 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.2564, "high": 2.2658, "low": 2.2488, "close": 2.2638, "volume": 488806.2, "close_time": 1763204399999, "quote_volume": 1102976.36072, "trades": 3121, "taker_buy_base": 244918.2, "taker_buy_quote": 552745.2618 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.2635, "high": 2.2665, "low": 2.2517, "close": 2.2572, "volume": 520367.6, "close_time": 1763207999999, "quote_volume": 1175201.98867, "trades": 3174, "taker_buy_base": 251708.7, "taker_buy_quote": 568481.78146 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.2568, "high": 2.264, "low": 2.2444, "close": 2.2611, "volume": 601336.6, "close_time": 1763211599999, "quote_volume": 1355401.90677, "trades": 3690, "taker_buy_base": 309492.5, "taker_buy_quote": 697682.95799 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.2609, "high": 2.2777, "low": 2.256, "close": 2.2694, "volume": 1162760.6, "close_time": 1763215199999, "quote_volume": 2635995.93805, "trades": 5482, "taker_buy_base": 664901.2, "taker_buy_quote": 1507392.41859 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.2696, "high": 2.2728, "low": 2.254, "close": 2.2596, "volume": 763838.3, "close_time": 1763218799999, "quote_volume": 1727574.48025, "trades": 4198, "taker_buy_base": 402738.5, "taker_buy_quote": 910833.43231 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.2593, "high": 2.2603, "low": 2.2487, "close": 2.2538, "volume": 680089.5, "close_time": 1763222399999, "quote_volume": 1533573.76198, "trades": 4069, "taker_buy_base": 321548.2, "taker_buy_quote": 725019.71487 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.2537, "high": 2.2555, "low": 2.2277, "close": 2.2486, "volume": 1365326.0, "close_time": 1763225999999, "quote_volume": 3057601.46417, "trades": 6477, "taker_buy_base": 610129.7, "taker_buy_quote": 1366803.97815 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.248, "high": 2.2701, "low": 2.2429, "close": 2.2604, "volume": 1125661.0, "close_time": 1763229599999, "quote_volume": 2537677.20195, "trades": 5347, "taker_buy_base": 588237.4, "taker_buy_quote": 1326805.28206 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.2606, "high": 2.2661, "low": 2.2517, "close": 2.2575, "volume": 773737.9, "close_time": 1763233199999, "quote_volume": 1746730.16487, "trades": 3845, "taker_buy_base": 384841.5, "taker_buy_quote": 868720.88923 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.2576, "high": 2.2657, "low": 2.251, "close": 2.255, "volume": 567761.3, "close_time": 1763236799999, "quote_volume": 1282095.22112, "trades": 3176, "taker_buy_base": 264621.2, "taker_buy_quote": 597551.7369 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.2551, "high": 2.2604, "low": 2.2339, "close": 2.2396, "volume": 906602.2, "close_time": 1763240399999, "quote_volume": 2035470.43945, "trades": 4153, "taker_buy_base": 412189.1, "taker_buy_quote": 925535.56662 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.2393, "high": 2.253, "low": 2.21, "close": 2.2257, "volume": 1750355.1, "close_time": 1763243999999, "quote_volume": 3898433.39892, "trades": 7929, "taker_buy_base": 753287.6, "taker_buy_quote": 1678401.21688 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.2256, "high": 2.2427, "low": 2.2213, "close": 2.2385, "volume": 752302.2, "close_time": 1763247599999, "quote_volume": 1680680.01151, "trades": 4087, "taker_buy_base": 422292.7, "taker_buy_quote": 943443.00935 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.2383, "high": 2.2424, "low": 2.2279, "close": 2.236, "volume": 551560.5, "close_time": 1763251199999, "quote_volume": 1233459.86123, "trades": 2864, "taker_buy_base": 258784.2, "taker_buy_quote": 578833.72855 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.2361, "high": 2.237, "low": 2.202, "close": 2.2167, "volume": 2875699.1, "close_time": 1763254799999, "quote_volume": 6357123.14847, "trades": 10130, "taker_buy_base": 915757.0, "taker_buy_quote": 2024874.44937 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.2164, "high": 2.222, "low": 2.1886, "close": 2.21, "volume": 1731882.4, "close_time": 1763258399999, "quote_volume": 3817412.09064, "trades": 8396, "taker_buy_base": 875293.7, "taker_buy_quote": 1929560.3039 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.2098, "high": 2.2508, "low": 2.2054, "close": 2.2438, "volume": 1222732.3, "close_time": 1763261999999, "quote_volume": 2724760.87123, "trades": 7113, "taker_buy_base": 679098.0, "taker_buy_quote": 1513108.61114 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.2439, "high": 2.2549, "low": 2.2373, "close": 2.2487, "volume": 848255.8, "close_time": 1763265599999, "quote_volume": 1905963.21526, "trades": 4557, "taker_buy_base": 434717.8, "taker_buy_quote": 976981.44731 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.2487, "high": 2.253, "low": 2.2375, "close": 2.2465, "volume": 531554.7, "close_time": 1763269199999, "quote_volume": 1193056.02771, "trades": 3202, "taker_buy_base": 309477.4, "taker_buy_quote": 694665.27186 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.246, "high": 2.2632, "low": 2.2453, "close": 2.2574, "volume": 651206.7, "close_time": 1763272799999, "quote_volume": 1469586.45227, "trades": 3843, "taker_buy_base": 383024.2, "taker_buy_quote": 864417.10061 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.2574, "high": 2.2687, "low": 2.2533, "close": 2.2593, "volume": 561505.4, "close_time": 1763276399999, "quote_volume": 1270863.3605, "trades": 3176, "taker_buy_base": 276896.2, "taker_buy_quote": 626543.55739 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.2595, "high": 2.2679, "low": 2.2569, "close": 2.2655, "volume": 809771.7, "close_time": 1763279999999, "quote_volume": 1832711.64098, "trades": 3611, "taker_buy_base": 368203.8, "taker_buy_quote": 833341.62209 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.2658, "high": 2.2707, "low": 2.2519, "close": 2.264, "volume": 1860887.3, "close_time": 1763283599999, "quote_volume": 4203845.9693, "trades": 7792, "taker_buy_base": 1178212.8, "taker_buy_quote": 2662868.94115 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.2639, "high": 2.2775, "low": 2.2555, "close": 2.2756, "volume": 1422182.2, "close_time": 1763287199999, "quote_volume": 3222404.05296, "trades": 5164, "taker_buy_base": 738452.1, "taker_buy_quote": 1673614.63681 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.2756, "high": 2.2799, "low": 2.2681, "close": 2.2695, "volume": 839416.8, "close_time": 1763290799999, "quote_volume": 1908488.27463, "trades": 4143, "taker_buy_base": 456441.7, "taker_buy_quote": 1037904.22792 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.2697, "high": 2.2719, "low": 2.2291, "close": 2.234, "volume": 1608225.8, "close_time": 1763294399999, "quote_volume": 3609413.21064, "trades": 7479, "taker_buy_base": 687625.7, "taker_buy_quote": 1542504.65399 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.2341, "high": 2.2455, "low": 2.2244, "close": 2.2343, "volume": 1026289.7, "close_time": 1763297999999, "quote_volume": 2295174.18201, "trades": 5472, "taker_buy_base": 582894.5, "taker_buy_quote": 1304049.17865 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.2338, "high": 2.2375, "low": 2.204, "close": 2.2159, "volume": 1609772.3, "close_time": 1763301599999, "quote_volume": 3575877.62421, "trades": 7033, "taker_buy_base": 754301.2, "taker_buy_quote": 1675976.85215 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.2159, "high": 2.2307, "low": 2.2091, "close": 2.223, "volume": 1311890.6, "close_time": 1763305199999, "quote_volume": 2913527.77863, "trades": 5398, "taker_buy_base": 650266.3, "taker_buy_quote": 1444311.29023 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.2228, "high": 2.223, "low": 2.1822, "close": 2.1859, "volume": 2529142.0, "close_time": 1763308799999, "quote_volume": 5559005.46368, "trades": 10476, "taker_buy_base": 1053192.8, "taker_buy_quote": 2316385.763 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.1857, "high": 2.1994, "low": 2.1593, "close": 2.1695, "volume": 4173693.0, "close_time": 1763312399999, "quote_volume": 9082918.45976, "trades": 16062, "taker_buy_base": 1987152.2, "taker_buy_quote": 4327896.61188 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.1691, "high": 2.1814, "low": 2.1545, "close": 2.1749, "volume": 2609988.5, "close_time": 1763315999999, "quote_volume": 5658916.19043, "trades": 10454, "taker_buy_base": 1310432.7, "taker_buy_quote": 2841479.03465 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.1744, "high": 2.2307, "low": 2.1717, "close": 2.1876, "volume": 3743259.5, "close_time": 1763319599999, "quote_volume": 8234811.7188, "trades": 15096, "taker_buy_base": 1943922.1, "taker_buy_quote": 4277129.29473 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.1875, "high": 2.2257, "low": 2.186, "close": 2.2152, "volume": 2048665.8, "close_time": 1763323199999, "quote_volume": 4530027.32582, "trades": 8129, "taker_buy_base": 1057973.3, "taker_buy_quote": 2338721.55458 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.2153, "high": 2.2294, "low": 2.2045, "close": 2.2045, "volume": 1243437.1, "close_time": 1763326799999, "quote_volume": 2757493.39555, "trades": 5797, "taker_buy_base": 571158.6, "taker_buy_quote": 1267106.34942 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.2051, "high": 2.2056, "low": 2.1811, "close": 2.1958, "volume": 2007159.5, "close_time": 1763330399999, "quote_volume": 4401782.55637, "trades": 8266, "taker_buy_base": 928756.0, "taker_buy_quote": 2036040.85397 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.1962, "high": 2.2269, "low": 2.1713, "close": 2.2067, "volume": 2019903.0, "close_time": 1763333999999, "quote_volume": 4433174.42924, "trades": 10051, "taker_buy_base": 1113602.3, "taker_buy_quote": 2445430.06043 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.2072, "high": 2.2281, "low": 2.1636, "close": 2.2136, "volume": 3387803.2, "close_time": 1763337599999, "quote_volume": 7456908.87249, "trades": 14098, "taker_buy_base": 1747080.3, "taker_buy_quote": 3845822.07751 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.2136, "high": 2.2493, "low": 2.1971, "close": 2.2411, "volume": 2615609.4, "close_time": 1763341199999, "quote_volume": 5824655.58465, "trades": 11144, "taker_buy_base": 1427408.3, "taker_buy_quote": 3179540.34758 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.2412, "high": 2.2455, "low": 2.2267, "close": 2.227, "volume": 1346761.1, "close_time": 1763344799999, "quote_volume": 3009138.54551, "trades": 5295, "taker_buy_base": 686087.6, "taker_buy_quote": 1532717.9791 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.2271, "high": 2.2454, "low": 2.2227, "close": 2.2383, "volume": 2061574.8, "close_time": 1763348399999, "quote_volume": 4610834.33207, "trades": 6370, "taker_buy_base": 1249447.5, "taker_buy_quote": 2794456.05643 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.2386, "high": 2.2625, "low": 2.2381, "close": 2.256, "volume": 1305664.8, "close_time": 1763351999999, "quote_volume": 2940193.13133, "trades": 5269, "taker_buy_base": 806690.9, "taker_buy_quote": 1816025.80534 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.2563, "high": 2.2664, "low": 2.2483, "close": 2.2507, "volume": 1150619.0, "close_time": 1763355599999, "quote_volume": 2596724.0976, "trades": 4624, "taker_buy_base": 700387.6, "taker_buy_quote": 1581086.61708 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.251, "high": 2.255, "low": 2.2388, "close": 2.2526, "volume": 837581.5, "close_time": 1763359199999, "quote_volume": 1882492.34705, "trades": 3938, "taker_buy_base": 416165.1, "taker_buy_quote": 935574.75659 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.2527, "high": 2.2631, "low": 2.248, "close": 2.26, "volume": 1010278.6, "close_time": 1763362799999, "quote_volume": 2278856.88583, "trades": 3986, "taker_buy_base": 597631.2, "taker_buy_quote": 1348742.70388 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.26, "high": 2.2681, "low": 2.2581, "close": 2.2627, "volume": 1993307.8, "close_time": 1763366399999, "quote_volume": 4510453.87283, "trades": 8351, "taker_buy_base": 1459210.1, "taker_buy_quote": 3301688.5168 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.2627, "high": 2.2731, "low": 2.2608, "close": 2.2652, "volume": 1552139.2, "close_time": 1763369999999, "quote_volume": 3517671.15668, "trades": 5532, "taker_buy_base": 1045424.7, "taker_buy_quote": 2368994.01575 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.2653, "high": 2.2834, "low": 2.2577, "close": 2.2726, "volume": 1000767.5, "close_time": 1763373599999, "quote_volume": 2274490.87277, "trades": 4636, "taker_buy_base": 577017.2, "taker_buy_quote": 1311599.95021 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.2727, "high": 2.2772, "low": 2.2648, "close": 2.2719, "volume": 572120.6, "close_time": 1763377199999, "quote_volume": 1299747.56476, "trades": 3151, "taker_buy_base": 250104.2, "taker_buy_quote": 568155.07237 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.2719, "high": 2.277, "low": 2.265, "close": 2.2707, "volume": 808475.4, "close_time": 1763380799999, "quote_volume": 1836143.64344, "trades": 3568, "taker_buy_base": 412590.6, "taker_buy_quote": 937244.46234 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.2705, "high": 2.2711, "low": 2.2541, "close": 2.2597, "volume": 850855.4, "close_time": 1763384399999, "quote_volume": 1925008.34919, "trades": 4048, "taker_buy_base": 334348.6, "taker_buy_quote": 756323.67654 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.2597, "high": 2.2647, "low": 2.1935, "close": 2.2102, "volume": 4340243.1, "close_time": 1763387999999, "quote_volume": 9644218.40098, "trades": 15054, "taker_buy_base": 1785846.3, "taker_buy_quote": 3964783.75593 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.21, "high": 2.3061, "low": 2.1938, "close": 2.254, "volume": 8903518.9, "close_time": 1763391599999, "quote_volume": 20084087.95685, "trades": 35831, "taker_buy_base": 4130838.6, "taker_buy_quote": 9301565.36156 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.2542, "high": 2.2676, "low": 2.2035, "close": 2.2081, "volume": 5457354.7, "close_time": 1763395199999, "quote_volume": 12180045.01259, "trades": 23588, "taker_buy_base": 2241869.3, "taker_buy_quote": 4997810.86504 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.2083, "high": 2.2219, "low": 2.1689, "close": 2.2184, "volume": 3753429.5, "close_time": 1763398799999, "quote_volume": 8229272.03712, "trades": 16569, "taker_buy_base": 1739318.8, "taker_buy_quote": 3815502.31106 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.2185, "high": 2.2209, "low": 2.1577, "close": 2.1633, "volume": 3800606.3, "close_time": 1763402399999, "quote_volume": 8277395.47607, "trades": 13352, "taker_buy_base": 1929460.8, "taker_buy_quote": 4203327.58713 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.1636, "high": 2.1728, "low": 2.1396, "close": 2.1475, "volume": 5373821.5, "close_time": 1763405999999, "quote_volume": 11567153.5179, "trades": 19634, "taker_buy_base": 2973890.2, "taker_buy_quote": 6400082.74456 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.1472, "high": 2.154, "low": 2.1186, "close": 2.1251, "volume": 4167386.9, "close_time": 1763409599999, "quote_volume": 8891227.83436, "trades": 15978, "taker_buy_base": 1988826.6, "taker_buy_quote": 4244632.82651 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.1249, "high": 2.1511, "low": 2.1125, "close": 2.1467, "volume": 5378155.9, "close_time": 1763413199999, "quote_volume": 11450813.68442, "trades": 16223, "taker_buy_base": 2455551.3, "taker_buy_quote": 5229934.74751 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.1473, "high": 2.1561, "low": 2.1326, "close": 2.1511, "volume": 3414045.6, "close_time": 1763416799999, "quote_volume": 7323670.97478, "trades": 10331, "taker_buy_base": 1888538.9, "taker_buy_quote": 4050981.29656 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.1514, "high": 2.1712, "low": 2.1426, "close": 2.1627, "volume": 1452758.6, "close_time": 1763420399999, "quote_volume": 3133417.19515, "trades": 7202, "taker_buy_base": 845342.1, "taker_buy_quote": 1823086.3533 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.1628, "high": 2.1712, "low": 2.1474, "close": 2.1618, "volume": 1026740.8, "close_time": 1763423999999, "quote_volume": 2214761.58772, "trades": 5222, "taker_buy_base": 415509.5, "taker_buy_quote": 896908.72715 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.162, "high": 2.167, "low": 2.1186, "close": 2.1501, "volume": 1684881.3, "close_time": 1763427599999, "quote_volume": 3612170.14553, "trades": 9660, "taker_buy_base": 671188.2, "taker_buy_quote": 1440129.59172 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.1502, "high": 2.1629, "low": 2.1388, "close": 2.1414, "volume": 2353453.5, "close_time": 1763431199999, "quote_volume": 5066292.72177, "trades": 9715, "taker_buy_base": 1078140.9, "taker_buy_quote": 2321695.98695 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.1414, "high": 2.1657, "low": 2.1118, "close": 2.1244, "volume": 2399373.2, "close_time": 1763434799999, "quote_volume": 5133477.76452, "trades": 12064, "taker_buy_base": 1064163.2, "taker_buy_quote": 2277644.27265 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.1241, "high": 2.1745, "low": 2.1046, "close": 2.1624, "volume": 3472149.1, "close_time": 1763438399999, "quote_volume": 7421305.53889, "trades": 16116, "taker_buy_base": 1557829.1, "taker_buy_quote": 3328841.64063 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.1627, "high": 2.1692, "low": 2.1326, "close": 2.1647, "volume": 4551180.6, "close_time": 1763441999999, "quote_volume": 9783765.76326, "trades": 15759, "taker_buy_base": 2595831.6, "taker_buy_quote": 5580778.32965 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.1651, "high": 2.176, "low": 2.1471, "close": 2.1553, "volume": 3294963.8, "close_time": 1763445599999, "quote_volume": 7123423.12444, "trades": 11344, "taker_buy_base": 2238347.4, "taker_buy_quote": 4839600.16047 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.1553, "high": 2.1648, "low": 2.1333, "close": 2.1397, "volume": 3112978.5, "close_time": 1763449199999, "quote_volume": 6688434.19272, "trades": 11358, "taker_buy_base": 1982859.3, "taker_buy_quote": 4260886.03298 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.1393, "high": 2.1651, "low": 2.1229, "close": 2.1591, "volume": 3588502.1, "close_time": 1763452799999, "quote_volume": 7700687.75562, "trades": 13746, "taker_buy_base": 2288979.4, "taker_buy_quote": 4912361.39819 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.1591, "high": 2.1968, "low": 2.1591, "close": 2.186, "volume": 3590810.9, "close_time": 1763456399999, "quote_volume": 7821780.26369, "trades": 12803, "taker_buy_base": 2440995.8, "taker_buy_quote": 5317354.55109 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.1858, "high": 2.1902, "low": 2.1644, "close": 2.1805, "volume": 1566082.9, "close_time": 1763459999999, "quote_volume": 3413887.97044, "trades": 6125, "taker_buy_base": 772534.6, "taker_buy_quote": 1684281.75903 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.1802, "high": 2.1929, "low": 2.1796, "close": 2.1919, "volume": 1012594.1, "close_time": 1763463599999, "quote_volume": 2214440.65102, "trades": 4229, "taker_buy_base": 678121.3, "taker_buy_quote": 1483220.40947 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.1917, "high": 2.2004, "low": 2.1743, "close": 2.1817, "volume": 2444476.6, "close_time": 1763467199999, "quote_volume": 5343147.5585, "trades": 6505, "taker_buy_base": 967264.9, "taker_buy_quote": 2116321.69276 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.1819, "high": 2.1934, "low": 2.1689, "close": 2.1858, "volume": 1289128.7, "close_time": 1763470799999, "quote_volume": 2811510.41732, "trades": 5359, "taker_buy_base": 556821.1, "taker_buy_quote": 1214651.96099 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.1857, "high": 2.1857, "low": 2.1478, "close": 2.1677, "volume": 2080926.9, "close_time": 1763474399999, "quote_volume": 4503184.74091, "trades": 7665, "taker_buy_base": 827813.1, "taker_buy_quote": 1791881.71373 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.1678, "high": 2.1996, "low": 2.1611, "close": 2.1693, "volume": 3439674.8, "close_time": 1763477999999, "quote_volume": 7497646.24646, "trades": 13217, "taker_buy_base": 1801330.9, "taker_buy_quote": 3926366.28665 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.1693, "high": 2.2276, "low": 2.1551, "close": 2.2124, "volume": 6660927.2, "close_time": 1763481599999, "quote_volume": 14648438.8331, "trades": 22407, "taker_buy_base": 2860385.4, "taker_buy_quote": 6294754.69269 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.2122, "high": 2.2386, "low": 2.2, "close": 2.2245, "volume": 3053871.7, "close_time": 1763485199999, "quote_volume": 6786779.30725, "trades": 11830, "taker_buy_base": 1512830.8, "taker_buy_quote": 3362526.78766 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.2243, "high": 2.2283, "low": 2.2082, "close": 2.2186, "volume": 1482276.4, "close_time": 1763488799999, "quote_volume": 3287697.93358, "trades": 6475, "taker_buy_base": 814293.9, "taker_buy_quote": 1806154.53564 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.2187, "high": 2.236, "low": 2.2169, "close": 2.2291, "volume": 1103266.3, "close_time": 1763492399999, "quote_volume": 2458206.22912, "trades": 4648, "taker_buy_base": 552882.7, "taker_buy_quote": 1231743.24853 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.2293, "high": 2.239, "low": 2.2216, "close": 2.2273, "volume": 1446858.4, "close_time": 1763495999999, "quote_volume": 3228193.85191, "trades": 5445, "taker_buy_base": 521495.0, "taker_buy_quote": 1163666.52482 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.2275, "high": 2.2409, "low": 2.2211, "close": 2.2258, "volume": 1540885.1, "close_time": 1763499599999, "quote_volume": 3439471.20198, "trades": 5846, "taker_buy_base": 718082.9, "taker_buy_quote": 1603407.03435 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.2264, "high": 2.2281, "low": 2.2005, "close": 2.204, "volume": 1107777.0, "close_time": 1763503199999, "quote_volume": 2454603.49958, "trades": 4838, "taker_buy_base": 441181.2, "taker_buy_quote": 977814.38076 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.2043, "high": 2.2335, "low": 2.2042, "close": 2.226, "volume": 3901293.5, "close_time": 1763506799999, "quote_volume": 8674431.38851, "trades": 7184, "taker_buy_base": 2340212.6, "taker_buy_quote": 5206348.79466 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.226, "high": 2.2268, "low": 2.2099, "close": 2.2164, "volume": 1643138.1, "close_time": 1763510399999, "quote_volume": 3646114.69432, "trades": 4686, "taker_buy_base": 632108.6, "taker_buy_quote": 1402889.79134 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.2165, "high": 2.2168, "low": 2.1917, "close": 2.206, "volume": 945732.8, "close_time": 1763513999999, "quote_volume": 2083849.30276, "trades": 4839, "taker_buy_base": 420400.9, "taker_buy_quote": 926712.55378 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.2063, "high": 2.2169, "low": 2.1961, "close": 2.2066, "volume": 828430.6, "close_time": 1763517599999, "quote_volume": 1826524.78796, "trades": 5097, "taker_buy_base": 439639.9, "taker_buy_quote": 969422.12753 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.2067, "high": 2.2185, "low": 2.2001, "close": 2.209, "volume": 976476.1, "close_time": 1763521199999, "quote_volume": 2158606.37793, "trades": 4331, "taker_buy_base": 648072.4, "taker_buy_quote": 1432537.99138 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.209, "high": 2.2104, "low": 2.1785, "close": 2.1836, "volume": 1042035.2, "close_time": 1763524799999, "quote_volume": 2281691.99545, "trades": 4882, "taker_buy_base": 479930.4, "taker_buy_quote": 1051231.50414 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.1832, "high": 2.1868, "low": 2.1659, "close": 2.167, "volume": 1371019.4, "close_time": 1763528399999, "quote_volume": 2979296.15398, "trades": 4997, "taker_buy_base": 413669.3, "taker_buy_quote": 900242.89238 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.1669, "high": 2.1706, "low": 2.1261, "close": 2.1386, "volume": 2967173.2, "close_time": 1763531999999, "quote_volume": 6356760.84333, "trades": 9728, "taker_buy_base": 1518354.3, "taker_buy_quote": 3250502.69512 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.1387, "high": 2.1513, "low": 2.1319, "close": 2.15, "volume": 2060072.3, "close_time": 1763535599999, "quote_volume": 4412023.13198, "trades": 4985, "taker_buy_base": 1145074.3, "taker_buy_quote": 2452538.52074 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.1498, "high": 2.1705, "low": 2.146, "close": 2.1678, "volume": 1129867.1, "close_time": 1763539199999, "quote_volume": 2440154.86677, "trades": 4466, "taker_buy_base": 775356.3, "taker_buy_quote": 1674885.15078 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.1678, "high": 2.1699, "low": 2.1487, "close": 2.1532, "volume": 3171136.2, "close_time": 1763542799999, "quote_volume": 6838913.28896, "trades": 6757, "taker_buy_base": 2175339.3, "taker_buy_quote": 4690891.92953 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.1531, "high": 2.1531, "low": 2.1288, "close": 2.1403, "volume": 3983205.0, "close_time": 1763546399999, "quote_volume": 8527214.27191, "trades": 10375, "taker_buy_base": 1921110.5, "taker_buy_quote": 4110505.07412 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.1401, "high": 2.1498, "low": 2.131, "close": 2.1321, "volume": 2922738.4, "close_time": 1763549999999, "quote_volume": 6253438.6181, "trades": 8246, "taker_buy_base": 2254419.2, "taker_buy_quote": 4823736.14313 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.132, "high": 2.144, "low": 2.1288, "close": 2.1304, "volume": 1092981.7, "close_time": 1763553599999, "quote_volume": 2335500.27335, "trades": 3986, "taker_buy_base": 740473.2, "taker_buy_quote": 1581810.84344 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.1304, "high": 2.1422, "low": 2.1236, "close": 2.1403, "volume": 2061584.3, "close_time": 1763557199999, "quote_volume": 4394735.11402, "trades": 7279, "taker_buy_base": 1574195.6, "taker_buy_quote": 3355568.15994 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.1405, "high": 2.1407, "low": 2.1171, "close": 2.1218, "volume": 1390066.1, "close_time": 1763560799999, "quote_volume": 2954716.24116, "trades": 5101, "taker_buy_base": 548036.2, "taker_buy_quote": 1166039.44691 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.1219, "high": 2.1261, "low": 2.0965, "close": 2.1226, "volume": 3532802.4, "close_time": 1763564399999, "quote_volume": 7461607.98897, "trades": 12505, "taker_buy_base": 1650084.4, "taker_buy_quote": 3486516.05593 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.1228, "high": 2.1485, "low": 2.0805, "close": 2.085, "volume": 4897494.5, "close_time": 1763567999999, "quote_volume": 10321255.97257, "trades": 15140, "taker_buy_base": 2357948.4, "taker_buy_quote": 4976931.65053 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.0847, "high": 2.101, "low": 2.0721, "close": 2.0789, "volume": 4970184.8, "close_time": 1763571599999, "quote_volume": 10372784.77167, "trades": 13540, "taker_buy_base": 2344164.1, "taker_buy_quote": 4895178.83571 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.0787, "high": 2.0882, "low": 2.0414, "close": 2.0563, "volume": 4517771.5, "close_time": 1763575199999, "quote_volume": 9308222.64288, "trades": 13506, "taker_buy_base": 2011015.7, "taker_buy_quote": 4144322.05862 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.0559, "high": 2.0682, "low": 2.0334, "close": 2.0458, "volume": 5450454.5, "close_time": 1763578799999, "quote_volume": 11153284.99529, "trades": 14958, "taker_buy_base": 3035497.5, "taker_buy_quote": 6214964.52823 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.0462, "high": 2.048, "low": 2.0275, "close": 2.0351, "volume": 3159720.3, "close_time": 1763582399999, "quote_volume": 6437401.2244, "trades": 9369, "taker_buy_base": 1504609.7, "taker_buy_quote": 3065939.25134 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.0352, "high": 2.0543, "low": 2.0245, "close": 2.0488, "volume": 9366079.3, "close_time": 1763585999999, "quote_volume": 19055994.74022, "trades": 31084, "taker_buy_base": 6150755.7, "taker_buy_quote": 12513833.58739 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.0489, "high": 2.0949, "low": 2.0423, "close": 2.0906, "volume": 5471404.5, "close_time": 1763589599999, "quote_volume": 11338254.10863, "trades": 14582, "taker_buy_base": 2477178.8, "taker_buy_quote": 5132391.52649 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.0901, "high": 2.0956, "low": 2.069, "close": 2.0915, "volume": 1611528.1, "close_time": 1763593199999, "quote_volume": 3355732.10807, "trades": 5415, "taker_buy_base": 799699.6, "taker_buy_quote": 1665514.16466 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.0917, "high": 2.1152, "low": 2.0897, "close": 2.1081, "volume": 1812980.2, "close_time": 1763596799999, "quote_volume": 3818430.24982, "trades": 5953, "taker_buy_base": 826215.0, "taker_buy_quote": 1740748.23914 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.1082, "high": 2.1244, "low": 2.0947, "close": 2.1097, "volume": 1353524.1, "close_time": 1763600399999, "quote_volume": 2854814.12025, "trades": 4928, "taker_buy_base": 683853.5, "taker_buy_quote": 1442845.85495 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.1095, "high": 2.1324, "low": 2.1078, "close": 2.1257, "volume": 1365131.4, "close_time": 1763603999999, "quote_volume": 2898864.9177, "trades": 4775, "taker_buy_base": 623996.8, "taker_buy_quote": 1324699.35483 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.1258, "high": 2.1374, "low": 2.1216, "close": 2.1287, "volume": 1877852.9, "close_time": 1763607599999, "quote_volume": 3996939.42723, "trades": 5352, "taker_buy_base": 784117.6, "taker_buy_quote": 1669481.25777 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.1294, "high": 2.138, "low": 2.1279, "close": 2.1325, "volume": 1217036.9, "close_time": 1763611199999, "quote_volume": 2596216.101, "trades": 3760, "taker_buy_base": 688585.6, "taker_buy_quote": 1469013.00277 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.1326, "high": 2.1448, "low": 2.1178, "close": 2.1444, "volume": 1397011.7, "close_time": 1763614799999, "quote_volume": 2974517.53037, "trades": 4641, "taker_buy_base": 620010.4, "taker_buy_quote": 1320601.44916 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.1447, "high": 2.1481, "low": 2.1344, "close": 2.1408, "volume": 994976.2, "close_time": 1763618399999, "quote_volume": 2129594.63965, "trades": 3817, "taker_buy_base": 548862.4, "taker_buy_quote": 1174713.51888 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.1408, "high": 2.1463, "low": 2.1176, "close": 2.1283, "volume": 2663990.3, "close_time": 1763621999999, "quote_volume": 5678627.31123, "trades": 10099, "taker_buy_base": 1764023.8, "taker_buy_quote": 3760389.42893 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.1284, "high": 2.1404, "low": 2.1225, "close": 2.1381, "volume": 2284693.6, "close_time": 1763625599999, "quote_volume": 4870847.96472, "trades": 7304, "taker_buy_base": 1629956.8, "taker_buy_quote": 3474438.37334 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.1381, "high": 2.1397, "low": 2.125, "close": 2.128, "volume": 2041951.2, "close_time": 1763629199999, "quote_volume": 4352661.44151, "trades": 7809, "taker_buy_base": 1548243.3, "taker_buy_quote": 3300379.66144 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.1281, "high": 2.1284, "low": 2.1091, "close": 2.1177, "volume": 2273378.7, "close_time": 1763632799999, "quote_volume": 4816732.34862, "trades": 7373, "taker_buy_base": 1297515.6, "taker_buy_quote": 2749769.11981 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.1179, "high": 2.1252, "low": 2.1109, "close": 2.1193, "volume": 1096119.3, "close_time": 1763636399999, "quote_volume": 2321658.66447, "trades": 3487, "taker_buy_base": 529310.8, "taker_buy_quote": 1121481.56044 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.1196, "high": 2.1199, "low": 2.1064, "close": 2.1143, "volume": 858737.6, "close_time": 1763639999999, "quote_volume": 1814398.82499, "trades": 3363, "taker_buy_base": 421590.3, "taker_buy_quote": 890754.70044 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.1144, "high": 2.1295, "low": 2.1084, "close": 2.1249, "volume": 1417385.9, "close_time": 1763643599999, "quote_volume": 3004158.44481, "trades": 4811, "taker_buy_base": 838876.1, "taker_buy_quote": 1778836.9482 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.1247, "high": 2.1423, "low": 2.1126, "close": 2.12, "volume": 3773079.5, "close_time": 1763647199999, "quote_volume": 8014191.7339, "trades": 11442, "taker_buy_base": 2262775.6, "taker_buy_quote": 4806128.62502 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.12, "high": 2.1366, "low": 2.0914, "close": 2.1217, "volume": 5719441.5, "close_time": 1763650799999, "quote_volume": 12104873.23971, "trades": 17564, "taker_buy_base": 3323103.5, "taker_buy_quote": 7035443.17334 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.1218, "high": 2.1233, "low": 2.0808, "close": 2.0837, "volume": 4175109.5, "close_time": 1763654399999, "quote_volume": 8768523.21386, "trades": 11852, "taker_buy_base": 2257912.2, "taker_buy_quote": 4741967.61457 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.0833, "high": 2.0858, "low": 1.9982, "close": 2.0077, "volume": 9253713.3, "close_time": 1763657999999, "quote_volume": 18789384.05242, "trades": 27530, "taker_buy_base": 4302261.7, "taker_buy_quote": 8747737.98558 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.0074, "high": 2.0144, "low": 1.9786, "close": 2.0028, "volume": 6945697.1, "close_time": 1763661599999, "quote_volume": 13871716.0366, "trades": 16528, "taker_buy_base": 3398035.5, "taker_buy_quote": 6786855.28442 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.0027, "high": 2.0133, "low": 1.9825, "close": 1.9866, "volume": 3517357.6, "close_time": 1763665199999, "quote_volume": 7023794.59958, "trades": 8138, "taker_buy_base": 1893886.9, "taker_buy_quote": 3783200.13569 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.9864, "high": 2.0084, "low": 1.9719, "close": 2.0056, "volume": 4118541.4, "close_time": 1763668799999, "quote_volume": 8185472.0717, "trades": 8276, "taker_buy_base": 2302187.4, "taker_buy_quote": 4574140.58935 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.0053, "high": 2.0187, "low": 1.9848, "close": 2.0025, "volume": 4180314.1, "close_time": 1763672399999, "quote_volume": 8375759.88563, "trades": 12073, "taker_buy_base": 1906303.7, "taker_buy_quote": 3819871.32158 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.0015, "high": 2.0329, "low": 2.0012, "close": 2.019, "volume": 2117876.7, "close_time": 1763675999999, "quote_volume": 4277175.46977, "trades": 5804, "taker_buy_base": 1174902.1, "taker_buy_quote": 2373241.71079 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.0189, "high": 2.051, "low": 2.0178, "close": 2.0403, "volume": 1600854.1, "close_time": 1763679599999, "quote_volume": 3261911.85161, "trades": 4565, "taker_buy_base": 906927.8, "taker_buy_quote": 1847994.09075 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.0402, "high": 2.0436, "low": 1.9947, "close": 1.9979, "volume": 2305540.9, "close_time": 1763683199999, "quote_volume": 4644442.91771, "trades": 6650, "taker_buy_base": 728619.6, "taker_buy_quote": 1468078.83338 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.9974, "high": 2.0208, "low": 1.997, "close": 2.0141, "volume": 1782037.8, "close_time": 1763686799999, "quote_volume": 3585301.04086, "trades": 5477, "taker_buy_base": 914202.2, "taker_buy_quote": 1838914.68495 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.0143, "high": 2.0285, "low": 2.0035, "close": 2.0147, "volume": 1792757.7, "close_time": 1763690399999, "quote_volume": 3614320.28744, "trades": 5282, "taker_buy_base": 905912.2, "taker_buy_quote": 1826910.52048 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.0146, "high": 2.015, "low": 1.9583, "close": 1.9614, "volume": 3514991.9, "close_time": 1763693999999, "quote_volume": 6999277.33268, "trades": 10718, "taker_buy_base": 1265773.9, "taker_buy_quote": 2520377.58091 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.9616, "high": 1.999, "low": 1.9616, "close": 1.9777, "volume": 2166741.2, "close_time": 1763697599999, "quote_volume": 4299333.29043, "trades": 9014, "taker_buy_base": 1098879.0, "taker_buy_quote": 2180831.76402 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.9777, "high": 1.9883, "low": 1.9544, "close": 1.9835, "volume": 3637652.7, "close_time": 1763701199999, "quote_volume": 7179780.5673, "trades": 9658, "taker_buy_base": 1755153.3, "taker_buy_quote": 3463459.17077 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.9832, "high": 1.9941, "low": 1.9727, "close": 1.9788, "volume": 1984094.0, "close_time": 1763704799999, "quote_volume": 3933846.561, "trades": 5897, "taker_buy_base": 1075766.5, "taker_buy_quote": 2133021.12678 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.9794, "high": 1.9827, "low": 1.9513, "close": 1.9663, "volume": 2418710.6, "close_time": 1763708399999, "quote_volume": 4754676.97905, "trades": 7769, "taker_buy_base": 1310566.2, "taker_buy_quote": 2575834.80958 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.9662, "high": 1.9736, "low": 1.8424, "close": 1.9167, "volume": 12484003.6, "close_time": 1763711999999, "quote_volume": 23925361.08549, "trades": 39318, "taker_buy_base": 5672758.6, "taker_buy_quote": 10878604.26124 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.9168, "high": 1.9545, "low": 1.912, "close": 1.9303, "volume": 4541065.1, "close_time": 1763715599999, "quote_volume": 8803302.4585, "trades": 13501, "taker_buy_base": 2232520.1, "taker_buy_quote": 4328110.48559 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.9304, "high": 1.9511, "low": 1.8988, "close": 1.9011, "volume": 6201511.2, "close_time": 1763719199999, "quote_volume": 11914831.04968, "trades": 16328, "taker_buy_base": 2638259.0, "taker_buy_quote": 5076898.66241 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.9007, "high": 1.9112, "low": 1.8849, "close": 1.8957, "volume": 4684857.0, "close_time": 1763722799999, "quote_volume": 8888690.07081, "trades": 17491, "taker_buy_base": 2572756.5, "taker_buy_quote": 4881995.28523 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.8958, "high": 1.9141, "low": 1.872, "close": 1.8739, "volume": 4999861.7, "close_time": 1763726399999, "quote_volume": 9462165.46537, "trades": 15262, "taker_buy_base": 2867176.3, "taker_buy_quote": 5428293.70703 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.8736, "high": 1.9217, "low": 1.818, "close": 1.9068, "volume": 12662092.5, "close_time": 1763729999999, "quote_volume": 23703250.85073, "trades": 38742, "taker_buy_base": 7014993.8, "taker_buy_quote": 13152807.63827 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.9066, "high": 1.9409, "low": 1.9, "close": 1.9287, "volume": 6614190.9, "close_time": 1763733599999, "quote_volume": 12717385.89114, "trades": 17835, "taker_buy_base": 4177936.2, "taker_buy_quote": 8035196.75103 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.9286, "high": 1.9637, "low": 1.914, "close": 1.9492, "volume": 6821264.2, "close_time": 1763737199999, "quote_volume": 13235353.04411, "trades": 18864, "taker_buy_base": 4128822.2, "taker_buy_quote": 8012121.86399 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.9494, "high": 1.9553, "low": 1.9026, "close": 1.9096, "volume": 7419378.4, "close_time": 1763740799999, "quote_volume": 14282742.37699, "trades": 19728, "taker_buy_base": 4221294.9, "taker_buy_quote": 8129097.02797 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.9097, "high": 1.956, "low": 1.8844, "close": 1.955, "volume": 6432090.3, "close_time": 1763744399999, "quote_volume": 12280531.83046, "trades": 19963, "taker_buy_base": 3839755.8, "taker_buy_quote": 7331494.90544 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.955, "high": 1.9966, "low": 1.9483, "close": 1.9752, "volume": 5746350.9, "close_time": 1763747999999, "quote_volume": 11374031.08222, "trades": 17199, "taker_buy_base": 3097762.0, "taker_buy_quote": 6134301.01769 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.9755, "high": 1.9856, "low": 1.9294, "close": 1.9639, "volume": 5190771.4, "close_time": 1763751599999, "quote_volume": 10154797.4106, "trades": 14916, "taker_buy_base": 2944000.8, "taker_buy_quote": 5759110.96557 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.9638, "high": 1.9714, "low": 1.9401, "close": 1.947, "volume": 3599030.0, "close_time": 1763755199999, "quote_volume": 7041174.79718, "trades": 10796, "taker_buy_base": 1990818.5, "taker_buy_quote": 3896355.46328 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.9469, "high": 1.9528, "low": 1.9207, "close": 1.9424, "volume": 6207016.9, "close_time": 1763758799999, "quote_volume": 12033153.33776, "trades": 20092, "taker_buy_base": 3159716.1, "taker_buy_quote": 6124442.13939 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.943, "high": 1.9651, "low": 1.9227, "close": 1.9535, "volume": 5474488.3, "close_time": 1763762399999, "quote_volume": 10645862.88789, "trades": 14069, "taker_buy_base": 2349723.4, "taker_buy_quote": 4571091.91194 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.9528, "high": 1.9615, "low": 1.9075, "close": 1.9083, "volume": 1774822.3, "close_time": 1763765999999, "quote_volume": 3438767.38008, "trades": 6443, "taker_buy_base": 836473.7, "taker_buy_quote": 1623114.89859 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.9084, "high": 1.9532, "low": 1.8987, "close": 1.9501, "volume": 1509194.1, "close_time": 1763769599999, "quote_volume": 2905508.40754, "trades": 6803, "taker_buy_base": 732762.0, "taker_buy_quote": 1411348.80359 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.95, "high": 1.9577, "low": 1.9303, "close": 1.9426, "volume": 1854256.1, "close_time": 1763773199999, "quote_volume": 3607591.32983, "trades": 7709, "taker_buy_base": 1020666.6, "taker_buy_quote": 1986074.88272 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.9429, "high": 1.9602, "low": 1.9373, "close": 1.9602, "volume": 1224666.0, "close_time": 1763776799999, "quote_volume": 2387780.78773, "trades": 6380, "taker_buy_base": 782099.4, "taker_buy_quote": 1524872.14473 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.9603, "high": 1.9626, "low": 1.9368, "close": 1.9496, "volume": 1015100.2, "close_time": 1763780399999, "quote_volume": 1978783.74562, "trades": 4688, "taker_buy_base": 542445.0, "taker_buy_quote": 1057734.05309 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.9496, "high": 1.9581, "low": 1.9425, "close": 1.9479, "volume": 859556.0, "close_time": 1763783999999, "quote_volume": 1676541.41368, "trades": 4291, "taker_buy_base": 528229.9, "taker_buy_quote": 1030217.9615 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.9479, "high": 1.9499, "low": 1.914, "close": 1.9355, "volume": 1618612.0, "close_time": 1763787599999, "quote_volume": 3120049.29126, "trades": 6609, "taker_buy_base": 941420.3, "taker_buy_quote": 1814490.68241 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.9355, "high": 1.9394, "low": 1.9128, "close": 1.9301, "volume": 1562304.6, "close_time": 1763791199999, "quote_volume": 3006644.8532, "trades": 6146, "taker_buy_base": 913072.4, "taker_buy_quote": 1757419.46221 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.9302, "high": 1.9558, "low": 1.9206, "close": 1.9536, "volume": 1847254.5, "close_time": 1763794799999, "quote_volume": 3582642.96798, "trades": 6915, "taker_buy_base": 1097088.0, "taker_buy_quote": 2127509.26607 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.9535, "high": 1.9567, "low": 1.9426, "close": 1.9522, "volume": 945525.4, "close_time": 1763798399999, "quote_volume": 1844587.92974, "trades": 4407, "taker_buy_base": 499516.7, "taker_buy_quote": 974481.44742 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.952, "high": 1.9521, "low": 1.9069, "close": 1.9142, "volume": 2020549.0, "close_time": 1763801999999, "quote_volume": 3878543.64711, "trades": 7258, "taker_buy_base": 1133005.4, "taker_buy_quote": 2173550.43823 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.9144, "high": 1.9258, "low": 1.9021, "close": 1.9126, "volume": 1895152.3, "close_time": 1763805599999, "quote_volume": 3629799.33289, "trades": 6018, "taker_buy_base": 933106.0, "taker_buy_quote": 1787851.83753 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.9125, "high": 1.921, "low": 1.898, "close": 1.9015, "volume": 1742649.5, "close_time": 1763809199999, "quote_volume": 3318652.08485, "trades": 5449, "taker_buy_base": 671694.3, "taker_buy_quote": 1279805.51913 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.9014, "high": 1.9252, "low": 1.8931, "close": 1.9166, "volume": 1499040.1, "close_time": 1763812799999, "quote_volume": 2866830.92369, "trades": 5500, "taker_buy_base": 826870.1, "taker_buy_quote": 1581500.84077 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.9166, "high": 1.9168, "low": 1.8938, "close": 1.903, "volume": 1171341.0, "close_time": 1763816399999, "quote_volume": 2230479.02884, "trades": 4962, "taker_buy_base": 744229.3, "taker_buy_quote": 1416951.77121 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.9028, "high": 1.9112, "low": 1.8882, "close": 1.8964, "volume": 1475124.9, "close_time": 1763819999999, "quote_volume": 2799231.76263, "trades": 5121, "taker_buy_base": 726536.3, "taker_buy_quote": 1378819.20419 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.8963, "high": 1.9293, "low": 1.8954, "close": 1.9277, "volume": 1587174.6, "close_time": 1763823599999, "quote_volume": 3041937.70097, "trades": 6500, "taker_buy_base": 944463.2, "taker_buy_quote": 1810107.07025 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.9274, "high": 1.9385, "low": 1.9203, "close": 1.9282, "volume": 1853925.8, "close_time": 1763827199999, "quote_volume": 3576164.49045, "trades": 6643, "taker_buy_base": 1115029.0, "taker_buy_quote": 2151113.40214 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.9282, "high": 1.9507, "low": 1.9265, "close": 1.9438, "volume": 1597666.4, "close_time": 1763830799999, "quote_volume": 3103329.72429, "trades": 6794, "taker_buy_base": 1104018.0, "taker_buy_quote": 2144849.84275 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.9437, "high": 1.9445, "low": 1.9264, "close": 1.9294, "volume": 1124652.2, "close_time": 1763834399999, "quote_volume": 2175687.49995, "trades": 4647, "taker_buy_base": 544825.6, "taker_buy_quote": 1053787.42558 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.9295, "high": 1.9325, "low": 1.921, "close": 1.931, "volume": 716656.8, "close_time": 1763837999999, "quote_volume": 1380580.00089, "trades": 3142, "taker_buy_base": 380516.5, "taker_buy_quote": 733133.18264 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.9311, "high": 1.9392, "low": 1.9243, "close": 1.9271, "volume": 600476.9, "close_time": 1763841599999, "quote_volume": 1159636.44715, "trades": 3056, "taker_buy_base": 311750.4, "taker_buy_quote": 602045.62756 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.9271, "high": 1.9361, "low": 1.9195, "close": 1.9271, "volume": 538475.5, "close_time": 1763845199999, "quote_volume": 1037832.71863, "trades": 3198, "taker_buy_base": 301203.8, "taker_buy_quote": 580582.85527 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.927, "high": 1.9366, "low": 1.924, "close": 1.9356, "volume": 557669.6, "close_time": 1763848799999, "quote_volume": 1076720.57539, "trades": 2774, "taker_buy_base": 340199.5, "taker_buy_quote": 656827.03143 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.9358, "high": 1.9664, "low": 1.9285, "close": 1.9574, "volume": 1039160.1, "close_time": 1763852399999, "quote_volume": 2022087.22676, "trades": 4396, "taker_buy_base": 633789.4, "taker_buy_quote": 1233851.7269 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.9571, "high": 1.9607, "low": 1.9442, "close": 1.95, "volume": 1026159.0, "close_time": 1763855999999, "quote_volume": 2002864.0505, "trades": 4341, "taker_buy_base": 555703.2, "taker_buy_quote": 1084706.07189 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.9499, "high": 1.9626, "low": 1.9489, "close": 1.9591, "volume": 933894.7, "close_time": 1763859599999, "quote_volume": 1825845.81973, "trades": 3903, "taker_buy_base": 514552.1, "taker_buy_quote": 1006139.22541 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.9592, "high": 2.0048, "low": 1.9566, "close": 1.999, "volume": 3042546.2, "close_time": 1763863199999, "quote_volume": 6044967.42451, "trades": 9178, "taker_buy_base": 1996573.1, "taker_buy_quote": 3967208.77039 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.999, "high": 2.0499, "low": 1.9954, "close": 2.031, "volume": 4263264.7, "close_time": 1763866799999, "quote_volume": 8626328.63046, "trades": 12811, "taker_buy_base": 2883760.8, "taker_buy_quote": 5833641.51236 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2.0305, "high": 2.0453, "low": 2.0218, "close": 2.0299, "volume": 1427466.9, "close_time": 1763870399999, "quote_volume": 2899593.74142, "trades": 5367, "taker_buy_base": 813120.8, "taker_buy_quote": 1651518.07391 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.0297, "high": 2.0751, "low": 2.0295, "close": 2.0645, "volume": 3219327.0, "close_time": 1763873999999, "quote_volume": 6629328.55066, "trades": 9907, "taker_buy_base": 1925267.1, "taker_buy_quote": 3963071.81569 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2.0642, "high": 2.0648, "low": 2.038, "close": 2.0558, "volume": 2085259.6, "close_time": 1763877599999, "quote_volume": 4277432.17948, "trades": 6763, "taker_buy_base": 1037422.3, "taker_buy_quote": 2128123.46765 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2.056, "high": 2.0586, "low": 2.0354, "close": 2.036, "volume": 1628679.3, "close_time": 1763881199999, "quote_volume": 3331362.38984, "trades": 5029, "taker_buy_base": 762298.0, "taker_buy_quote": 1559939.15319 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2.0361, "high": 2.0401, "low": 2.0154, "close": 2.0255, "volume": 1855891.5, "close_time": 1763884799999, "quote_volume": 3760404.06691, "trades": 6015, "taker_buy_base": 665410.9, "taker_buy_quote": 1348130.80505 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.0257, "high": 2.0391, "low": 2.0257, "close": 2.037, "volume": 1291233.5, "close_time": 1763888399999, "quote_volume": 2625520.62998, "trades": 4382, "taker_buy_base": 748024.1, "taker_buy_quote": 1521383.21821 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2.0368, "high": 2.0519, "low": 2.0354, "close": 2.0458, "volume": 1705551.2, "close_time": 1763891999999, "quote_volume": 3489393.748, "trades": 4954, "taker_buy_base": 1078366.0, "taker_buy_quote": 2206422.656 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2.0458, "high": 2.0476, "low": 2.0312, "close": 2.034, "volume": 1256777.7, "close_time": 1763895599999, "quote_volume": 2561279.40793, "trades": 4575, "taker_buy_base": 588528.1, "taker_buy_quote": 1199194.19423 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2.034, "high": 2.0342, "low": 2.0218, "close": 2.0304, "volume": 1107179.8, "close_time": 1763899199999, "quote_volume": 2246003.30721, "trades": 4189, "taker_buy_base": 601893.9, "taker_buy_quote": 1221102.5304 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.0304, "high": 2.0494, "low": 2.0291, "close": 2.0419, "volume": 1701091.7, "close_time": 1763902799999, "quote_volume": 3474377.10073, "trades": 5588, "taker_buy_base": 1124086.6, "taker_buy_quote": 2296124.08313 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2.042, "high": 2.0496, "low": 2.0323, "close": 2.0483, "volume": 1090825.2, "close_time": 1763906399999, "quote_volume": 2224206.95085, "trades": 3875, "taker_buy_base": 622844.7, "taker_buy_quote": 1269696.41577 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2.0484, "high": 2.0627, "low": 2.0371, "close": 2.0394, "volume": 1870090.5, "close_time": 1763909999999, "quote_volume": 3835252.26853, "trades": 6550, "taker_buy_base": 953618.2, "taker_buy_quote": 1956146.77817 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2.0397, "high": 2.0658, "low": 2.0357, "close": 2.0622, "volume": 2098937.5, "close_time": 1763913599999, "quote_volume": 4318231.36449, "trades": 6599, "taker_buy_base": 1091531.5, "taker_buy_quote": 2245932.64094 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.0621, "high": 2.0799, "low": 2.0512, "close": 2.053, "volume": 2408502.8, "close_time": 1763917199999, "quote_volume": 4985859.18843, "trades": 7870, "taker_buy_base": 1247879.0, "taker_buy_quote": 2582971.50127 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2.0534, "high": 2.0568, "low": 2.0395, "close": 2.0459, "volume": 2108165.3, "close_time": 1763920799999, "quote_volume": 4317664.58946, "trades": 6739, "taker_buy_base": 1169191.0, "taker_buy_quote": 2394737.47128 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2.0458, "high": 2.0743, "low": 2.0451, "close": 2.0616, "volume": 1509766.2, "close_time": 1763924399999, "quote_volume": 3111878.77999, "trades": 5248, "taker_buy_base": 835594.9, "taker_buy_quote": 1721534.64908 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2.0619, "high": 2.0794, "low": 2.0578, "close": 2.0746, "volume": 1552713.9, "close_time": 1763927999999, "quote_volume": 3217721.8743, "trades": 5327, "taker_buy_base": 773264.5, "taker_buy_quote": 1602711.91237 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.0747, "high": 2.0842, "low": 2.0654, "close": 2.0681, "volume": 1469128.3, "close_time": 1763931599999, "quote_volume": 3046301.89201, "trades": 5330, "taker_buy_base": 731085.9, "taker_buy_quote": 1516263.82844 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2.0681, "high": 2.0817, "low": 2.0546, "close": 2.0788, "volume": 1390625.1, "close_time": 1763935199999, "quote_volume": 2875403.36382, "trades": 5279, "taker_buy_base": 803826.8, "taker_buy_quote": 1662625.60825 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2.0788, "high": 2.0827, "low": 2.0592, "close": 2.0751, "volume": 1027103.0, "close_time": 1763938799999, "quote_volume": 2126687.80574, "trades": 4363, "taker_buy_base": 555520.9, "taker_buy_quote": 1150105.44477 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2.0751, "high": 2.0772, "low": 2.042, "close": 2.0489, "volume": 2229790.8, "close_time": 1763942399999, "quote_volume": 4575043.17733, "trades": 6605, "taker_buy_base": 1129914.8, "taker_buy_quote": 2317636.78112 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.0487, "high": 2.0669, "low": 2.0234, "close": 2.0471, "volume": 3571694.5, "close_time": 1763945999999, "quote_volume": 7306934.52186, "trades": 12140, "taker_buy_base": 2116683.0, "taker_buy_quote": 4334829.45082 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2.0469, "high": 2.0641, "low": 2.0305, "close": 2.0574, "volume": 3094603.7, "close_time": 1763949599999, "quote_volume": 6321218.78973, "trades": 12551, "taker_buy_base": 2256108.3, "taker_buy_quote": 4608484.59549 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2.0575, "high": 2.1072, "low": 2.056, "close": 2.0911, "volume": 4655561.6, "close_time": 1763953199999, "quote_volume": 9724066.23956, "trades": 15642, "taker_buy_base": 3125822.2, "taker_buy_quote": 6528520.48014 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2.0911, "high": 2.0981, "low": 2.0763, "close": 2.0857, "volume": 2690626.0, "close_time": 1763956799999, "quote_volume": 5608741.49164, "trades": 8468, "taker_buy_base": 1944217.0, "taker_buy_quote": 4052893.12423 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.0858, "high": 2.0873, "low": 2.0451, "close": 2.0575, "volume": 4019877.9, "close_time": 1763960399999, "quote_volume": 8278935.3232, "trades": 8158, "taker_buy_base": 1949367.8, "taker_buy_quote": 4018973.20996 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2.0574, "high": 2.1032, "low": 2.0557, "close": 2.0901, "volume": 4330730.8, "close_time": 1763963999999, "quote_volume": 9043216.01148, "trades": 8779, "taker_buy_base": 2031048.1, "taker_buy_quote": 4237499.45821 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2.0901, "high": 2.0922, "low": 2.063, "close": 2.0714, "volume": 4429589.2, "close_time": 1763967599999, "quote_volume": 9177459.31628, "trades": 8311, "taker_buy_base": 2539402.0, "taker_buy_quote": 5260876.62944 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2.0714, "high": 2.075, "low": 2.0586, "close": 2.0631, "volume": 3388388.1, "close_time": 1763971199999, "quote_volume": 6996411.27481, "trades": 5271, "taker_buy_base": 1713885.3, "taker_buy_quote": 3538074.32969 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.0628, "high": 2.076, "low": 2.0546, "close": 2.0733, "volume": 2697762.4, "close_time": 1763974799999, "quote_volume": 5566019.07937, "trades": 6348, "taker_buy_base": 1477754.8, "taker_buy_quote": 3049212.70835 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2.073, "high": 2.0778, "low": 2.0381, "close": 2.0433, "volume": 2661801.3, "close_time": 1763978399999, "quote_volume": 5455594.14483, "trades": 7413, "taker_buy_base": 1107782.4, "taker_buy_quote": 2271022.52441 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2.0434, "high": 2.065, "low": 2.0425, "close": 2.0594, "volume": 1460976.6, "close_time": 1763981999999, "quote_volume": 3003413.95783, "trades": 5068, "taker_buy_base": 752377.5, "taker_buy_quote": 1546962.67955 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2.0594, "high": 2.0634, "low": 2.0505, "close": 2.0581, "volume": 2126111.8, "close_time": 1763985599999, "quote_volume": 4373390.33359, "trades": 9326, "taker_buy_base": 1588462.8, "taker_buy_quote": 3267075.86578 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.0579, "high": 2.0689, "low": 2.0476, "close": 2.0645, "volume": 2286667.0, "close_time": 1763989199999, "quote_volume": 4704257.43125, "trades": 8320, "taker_buy_base": 1625490.0, "taker_buy_quote": 3344328.66161 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2.0643, "high": 2.1011, "low": 2.0623, "close": 2.0833, "volume": 4050913.0, "close_time": 1763992799999, "quote_volume": 8455311.23924, "trades": 10751, "taker_buy_base": 2552550.4, "taker_buy_quote": 5328182.24516 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2.0832, "high": 2.1019, "low": 2.0486, "close": 2.0743, "volume": 7575407.5, "close_time": 1763996399999, "quote_volume": 15757419.94005, "trades": 19659, "taker_buy_base": 4622902.6, "taker_buy_quote": 9627741.10571 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2.0744, "high": 2.0962, "low": 2.0669, "close": 2.09, "volume": 4697241.2, "close_time": 1763999999999, "quote_volume": 9777372.22231, "trades": 12772, "taker_buy_base": 2737572.1, "taker_buy_quote": 5698302.7397 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.0899, "high": 2.121, "low": 2.0865, "close": 2.1177, "volume": 4047720.5, "close_time": 1764003599999, "quote_volume": 8522159.78014, "trades": 10115, "taker_buy_base": 1876603.4, "taker_buy_quote": 3953815.61539 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2.1178, "high": 2.2104, "low": 2.1178, "close": 2.2067, "volume": 9872241.3, "close_time": 1764007199999, "quote_volume": 21412986.87397, "trades": 22509, "taker_buy_base": 4942069.8, "taker_buy_quote": 10707635.3135 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2.2064, "high": 2.2293, "low": 2.1851, "close": 2.218, "volume": 7921174.0, "close_time": 1764010799999, "quote_volume": 17491383.95308, "trades": 20802, "taker_buy_base": 3110750.1, "taker_buy_quote": 6876125.596 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2.2184, "high": 2.2385, "low": 2.2136, "close": 2.2349, "volume": 4070928.0, "close_time": 1764014399999, "quote_volume": 9068497.56092, "trades": 10516, "taker_buy_base": 1979192.8, "taker_buy_quote": 4409929.41273 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.235, "high": 2.2863, "low": 2.2313, "close": 2.2441, "volume": 8885007.2, "close_time": 1764017999999, "quote_volume": 20084470.36947, "trades": 22371, "taker_buy_base": 4914392.8, "taker_buy_quote": 11104340.33737 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2.2438, "high": 2.2579, "low": 2.2327, "close": 2.2415, "volume": 3676305.1, "close_time": 1764021599999, "quote_volume": 8242022.0661, "trades": 11195, "taker_buy_base": 1672793.6, "taker_buy_quote": 3751760.28277 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2.2413, "high": 2.2583, "low": 2.2337, "close": 2.2404, "volume": 2100601.5, "close_time": 1764025199999, "quote_volume": 4722213.59457, "trades": 6782, "taker_buy_base": 1082664.4, "taker_buy_quote": 2433445.55046 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2.2402, "high": 2.248, "low": 2.2214, "close": 2.2274, "volume": 1666241.4, "close_time": 1764028799999, "quote_volume": 3720447.44654, "trades": 5880, "taker_buy_base": 717365.5, "taker_buy_quote": 1601067.00282 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.2277, "high": 2.2647, "low": 2.2256, "close": 2.2598, "volume": 2485531.1, "close_time": 1764032399999, "quote_volume": 5581763.75985, "trades": 8131, "taker_buy_base": 1408408.9, "taker_buy_quote": 3164949.87309 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2.2598, "high": 2.2624, "low": 2.2451, "close": 2.248, "volume": 2865594.6, "close_time": 1764035999999, "quote_volume": 6456912.50534, "trades": 9570, "taker_buy_base": 1961965.8, "taker_buy_quote": 4421023.43065 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2.248, "high": 2.2546, "low": 2.2313, "close": 2.2511, "volume": 3653711.6, "close_time": 1764039599999, "quote_volume": 8191475.06158, "trades": 10530, "taker_buy_base": 1965318.0, "taker_buy_quote": 4408659.77793 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2.251, "high": 2.2595, "low": 2.2355, "close": 2.2433, "volume": 2764947.9, "close_time": 1764043199999, "quote_volume": 6212615.3191, "trades": 6832, "taker_buy_base": 1471283.8, "taker_buy_quote": 3306109.59814 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.2432, "high": 2.2503, "low": 2.2345, "close": 2.2467, "volume": 3173167.8, "close_time": 1764046799999, "quote_volume": 7112971.15374, "trades": 6601, "taker_buy_base": 1586517.7, "taker_buy_quote": 3556087.30195 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2.2468, "high": 2.258, "low": 2.2395, "close": 2.2513, "volume": 2062273.7, "close_time": 1764050399999, "quote_volume": 4636998.57669, "trades": 7475, "taker_buy_base": 1541116.9, "taker_buy_quote": 3464899.88568 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2.2512, "high": 2.2534, "low": 2.2323, "close": 2.2372, "volume": 2293474.9, "close_time": 1764053999999, "quote_volume": 5141432.33657, "trades": 7511, "taker_buy_base": 1480266.9, "taker_buy_quote": 3318964.37824 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2.2374, "high": 2.2427, "low": 2.2158, "close": 2.2158, "volume": 2788141.0, "close_time": 1764057599999, "quote_volume": 6218004.98097, "trades": 10599, "taker_buy_base": 1714339.0, "taker_buy_quote": 3824707.11793 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.2162, "high": 2.2206, "low": 2.1867, "close": 2.1895, "volume": 5288066.3, "close_time": 1764061199999, "quote_volume": 11656888.64483, "trades": 14893, "taker_buy_base": 2706474.3, "taker_buy_quote": 5967436.22548 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2.1896, "high": 2.2068, "low": 2.1852, "close": 2.1995, "volume": 2055302.6, "close_time": 1764064799999, "quote_volume": 4508319.98064, "trades": 6808, "taker_buy_base": 1127657.3, "taker_buy_quote": 2473827.99186 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2.1994, "high": 2.2099, "low": 2.1901, "close": 2.2086, "volume": 1575216.4, "close_time": 1764068399999, "quote_volume": 3465831.90615, "trades": 4942, "taker_buy_base": 912531.8, "taker_buy_quote": 2008716.41876 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2.2083, "high": 2.2105, "low": 2.1929, "close": 2.1959, "volume": 1377065.2, "close_time": 1764071999999, "quote_volume": 3030638.44919, "trades": 4369, "taker_buy_base": 779585.0, "taker_buy_quote": 1715299.86022 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.1959, "high": 2.2195, "low": 2.1947, "close": 2.2188, "volume": 2834981.3, "close_time": 1764075599999, "quote_volume": 6260235.15711, "trades": 7420, "taker_buy_base": 1946841.4, "taker_buy_quote": 4298797.3249 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2.2186, "high": 2.2347, "low": 2.2064, "close": 2.2131, "volume": 3779643.7, "close_time": 1764079199999, "quote_volume": 8386617.9173, "trades": 8741, "taker_buy_base": 2108046.8, "taker_buy_quote": 4677601.48372 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2.213, "high": 2.2169, "low": 2.1689, "close": 2.1784, "volume": 4817184.5, "close_time": 1764082799999, "quote_volume": 10570958.76416, "trades": 12421, "taker_buy_base": 2350114.5, "taker_buy_quote": 5160025.6466 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2.1785, "high": 2.1964, "low": 2.1587, "close": 2.1876, "volume": 3852264.0, "close_time": 1764086399999, "quote_volume": 8383746.98297, "trades": 11013, "taker_buy_base": 2429734.6, "taker_buy_quote": 5290407.67229 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.1874, "high": 2.2092, "low": 2.1764, "close": 2.1922, "volume": 3318699.3, "close_time": 1764089999999, "quote_volume": 7284331.06525, "trades": 10359, "taker_buy_base": 2296007.1, "taker_buy_quote": 5040125.66948 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2.192, "high": 2.2079, "low": 2.1799, "close": 2.1889, "volume": 2602081.5, "close_time": 1764093599999, "quote_volume": 5705542.63268, "trades": 8518, "taker_buy_base": 1473218.5, "taker_buy_quote": 3231593.97199 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2.1887, "high": 2.2033, "low": 2.1796, "close": 2.1824, "volume": 1259276.7, "close_time": 1764097199999, "quote_volume": 2761558.42982, "trades": 5014, "taker_buy_base": 571610.3, "taker_buy_quote": 1254088.93145 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2.1822, "high": 2.185, "low": 2.1477, "close": 2.1718, "volume": 2517989.4, "close_time": 1764100799999, "quote_volume": 5441765.57013, "trades": 8137, "taker_buy_base": 1249590.9, "taker_buy_quote": 2700792.77759 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.1724, "high": 2.2148, "low": 2.1651, "close": 2.1964, "volume": 2750699.1, "close_time": 1764104399999, "quote_volume": 6023508.07948, "trades": 9173, "taker_buy_base": 1363281.1, "taker_buy_quote": 2986267.12517 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2.1965, "high": 2.209, "low": 2.1856, "close": 2.1861, "volume": 2173586.5, "close_time": 1764107999999, "quote_volume": 4777319.62672, "trades": 5474, "taker_buy_base": 1165304.8, "taker_buy_quote": 2562182.1539 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2.1856, "high": 2.2099, "low": 2.1693, "close": 2.2084, "volume": 1111406.9, "close_time": 1764111599999, "quote_volume": 2434750.5371, "trades": 5156, "taker_buy_base": 644815.0, "taker_buy_quote": 1413891.58734 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2.2083, "high": 2.2172, "low": 2.1965, "close": 2.2018, "volume": 1749808.9, "close_time": 1764115199999, "quote_volume": 3859319.90405, "trades": 5582, "taker_buy_base": 551452.2, "taker_buy_quote": 1216516.67624 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.2012, "high": 2.2088, "low": 2.1914, "close": 2.1944, "volume": 807280.8, "close_time": 1764118799999, "quote_volume": 1776056.84998, "trades": 3610, "taker_buy_base": 442149.7, "taker_buy_quote": 973151.96828 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2.194, "high": 2.2134, "low": 2.1875, "close": 2.2029, "volume": 824489.3, "close_time": 1764122399999, "quote_volume": 1814341.05579, "trades": 3241, "taker_buy_base": 439490.1, "taker_buy_quote": 967604.05618 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2.203, "high": 2.2082, "low": 2.1901, "close": 2.1908, "volume": 1931794.1, "close_time": 1764125999999, "quote_volume": 4244708.43558, "trades": 6080, "taker_buy_base": 1504585.8, "taker_buy_quote": 3305897.26284 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2.1908, "high": 2.1946, "low": 2.1725, "close": 2.1761, "volume": 2144898.3, "close_time": 1764129599999, "quote_volume": 4684390.39892, "trades": 8448, "taker_buy_base": 1515233.1, "taker_buy_quote": 3309935.21158 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.1761, "high": 2.1794, "low": 2.1708, "close": 2.1763, "volume": 2285544.0, "close_time": 1764133199999, "quote_volume": 4969506.12858, "trades": 7415, "taker_buy_base": 1741137.6, "taker_buy_quote": 3785730.77808 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2.176, "high": 2.1991, "low": 2.1757, "close": 2.1921, "volume": 2067830.1, "close_time": 1764136799999, "quote_volume": 4527126.64571, "trades": 8780, "taker_buy_base": 1606290.0, "taker_buy_quote": 3516201.27624 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2.1921, "high": 2.2035, "low": 2.1847, "close": 2.1988, "volume": 1881137.9, "close_time": 1764140399999, "quote_volume": 4124747.41827, "trades": 8187, "taker_buy_base": 1320076.6, "taker_buy_quote": 2893746.22578 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2.1986, "high": 2.2059, "low": 2.1949, "close": 2.2049, "volume": 1676874.5, "close_time": 1764143999999, "quote_volume": 3688661.16548, "trades": 7549, "taker_buy_base": 1317632.1, "taker_buy_quote": 2898381.7504 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.2048, "high": 2.206, "low": 2.1881, "close": 2.1885, "volume": 1915513.2, "close_time": 1764147599999, "quote_volume": 4205284.20446, "trades": 6881, "taker_buy_base": 1344740.6, "taker_buy_quote": 2952521.43843 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2.1884, "high": 2.1903, "low": 2.173, "close": 2.178, "volume": 3242977.7, "close_time": 1764151199999, "quote_volume": 7071050.91422, "trades": 5758, "taker_buy_base": 1456811.9, "taker_buy_quote": 3176799.63055 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2.178, "high": 2.1851, "low": 2.1665, "close": 2.1738, "volume": 3452498.0, "close_time": 1764154799999, "quote_volume": 7516125.98167, "trades": 5785, "taker_buy_base": 1709299.3, "taker_buy_quote": 3722816.9755 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2.1739, "high": 2.1752, "low": 2.1688, "close": 2.1711, "volume": 2034028.7, "close_time": 1764158399999, "quote_volume": 4416872.24698, "trades": 4203, "taker_buy_base": 982361.8, "taker_buy_quote": 2132924.97534 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.171, "high": 2.1762, "low": 2.1445, "close": 2.1511, "volume": 3411124.2, "close_time": 1764161999999, "quote_volume": 7349426.03396, "trades": 7490, "taker_buy_base": 2090857.8, "taker_buy_quote": 4504935.61979 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2.151, "high": 2.1675, "low": 2.1443, "close": 2.1645, "volume": 2930899.8, "close_time": 1764165599999, "quote_volume": 6320208.93019, "trades": 7645, "taker_buy_base": 2120162.3, "taker_buy_quote": 4573372.99368 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2.1647, "high": 2.1804, "low": 2.1483, "close": 2.1528, "volume": 2491433.2, "close_time": 1764169199999, "quote_volume": 5394702.74949, "trades": 8953, "taker_buy_base": 1534671.7, "taker_buy_quote": 3323715.68962 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.1528, "high": 2.1772, "low": 2.1502, "close": 2.1719, "volume": 1940193.5, "close_time": 1764172799999, "quote_volume": 4200339.60986, "trades": 6496, "taker_buy_base": 1053063.7, "taker_buy_quote": 2279902.85203 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.172, "high": 2.2002, "low": 2.171, "close": 2.1903, "volume": 1931945.6, "close_time": 1764176399999, "quote_volume": 4228416.98837, "trades": 6334, "taker_buy_base": 1072914.2, "taker_buy_quote": 2348565.61024 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2.1908, "high": 2.2405, "low": 2.1903, "close": 2.2343, "volume": 3905237.0, "close_time": 1764179999999, "quote_volume": 8679029.59929, "trades": 11234, "taker_buy_base": 2127122.0, "taker_buy_quote": 4728442.8714 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 2.2345, "high": 2.2547, "low": 2.2244, "close": 2.2423, "volume": 3153308.2, "close_time": 1764183599999, "quote_volume": 7066561.22064, "trades": 9294, "taker_buy_base": 1635964.3, "taker_buy_quote": 3667916.58865 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 2.2428, "high": 2.2429, "low": 2.2255, "close": 2.232, "volume": 1714676.5, "close_time": 1764187199999, "quote_volume": 3831180.29547, "trades": 5145, "taker_buy_base": 748283.3, "taker_buy_quote": 1671928.15696 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.2326, "high": 2.233, "low": 2.2119, "close": 2.2266, "volume": 1345198.2, "close_time": 1764190799999, "quote_volume": 2987792.79124, "trades": 5731, "taker_buy_base": 517739.7, "taker_buy_quote": 1150001.49429 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 2.2268, "high": 2.2358, "low": 2.2178, "close": 2.2255, "volume": 1114421.9, "close_time": 1764194399999, "quote_volume": 2483112.75157, "trades": 4243, "taker_buy_base": 569331.1, "taker_buy_quote": 1268719.56354 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 2.2256, "high": 2.2342, "low": 2.2203, "close": 2.2246, "volume": 863578.6, "close_time": 1764197999999, "quote_volume": 1922021.74158, "trades": 3074, "taker_buy_base": 351542.6, "taker_buy_quote": 782336.43571 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 2.2244, "high": 2.232, "low": 2.2199, "close": 2.2233, "volume": 423327.3, "close_time": 1764201599999, "quote_volume": 941987.51491, "trades": 2513, "taker_buy_base": 203552.1, "taker_buy_quote": 452983.67423 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.2232, "high": 2.2334, "low": 2.2132, "close": 2.2213, "volume": 877421.1, "close_time": 1764205199999, "quote_volume": 1948990.87473, "trades": 4168, "taker_buy_base": 400759.8, "taker_buy_quote": 890785.89317 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 2.2213, "high": 2.2301, "low": 2.2164, "close": 2.2274, "volume": 791543.3, "close_time": 1764208799999, "quote_volume": 1759035.85812, "trades": 3658, "taker_buy_base": 500797.6, "taker_buy_quote": 1113045.21076 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 2.2272, "high": 2.2344, "low": 2.2192, "close": 2.2199, "volume": 1211368.4, "close_time": 1764212399999, "quote_volume": 2697922.48173, "trades": 4184, "taker_buy_base": 660006.3, "taker_buy_quote": 1470152.8225 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 2.2199, "high": 2.2242, "low": 2.2073, "close": 2.21, "volume": 828468.6, "close_time": 1764215999999, "quote_volume": 1833098.4361, "trades": 2989, "taker_buy_base": 446518.2, "taker_buy_quote": 987966.77633 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.2099, "high": 2.2211, "low": 2.2094, "close": 2.2135, "volume": 498961.5, "close_time": 1764219599999, "quote_volume": 1105723.50587, "trades": 2468, "taker_buy_base": 294715.1, "taker_buy_quote": 653054.30771 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 2.2134, "high": 2.2195, "low": 2.1956, "close": 2.2006, "volume": 833975.9, "close_time": 1764223199999, "quote_volume": 1841440.55667, "trades": 3971, "taker_buy_base": 383402.0, "taker_buy_quote": 846678.67941 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 2.2004, "high": 2.2155, "low": 2.2004, "close": 2.2097, "volume": 751610.0, "close_time": 1764226799999, "quote_volume": 1659714.58352, "trades": 2758, "taker_buy_base": 501248.3, "taker_buy_quote": 1106813.97163 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 2.21, "high": 2.2143, "low": 2.2027, "close": 2.2051, "volume": 624746.3, "close_time": 1764230399999, "quote_volume": 1378871.8645, "trades": 2430, "taker_buy_base": 368575.4, "taker_buy_quote": 813495.25643 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.2048, "high": 2.2053, "low": 2.1892, "close": 2.1998, "volume": 812641.3, "close_time": 1764233999999, "quote_volume": 1784406.41235, "trades": 3355, "taker_buy_base": 410849.2, "taker_buy_quote": 902437.00788 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 2.2001, "high": 2.2099, "low": 2.1966, "close": 2.1981, "volume": 1148485.1, "close_time": 1764237599999, "quote_volume": 2529476.68557, "trades": 3158, "taker_buy_base": 691548.8, "taker_buy_quote": 1523122.42667 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 2.198, "high": 2.1983, "low": 2.1845, "close": 2.1894, "volume": 956137.9, "close_time": 1764241199999, "quote_volume": 2094368.84431, "trades": 3150, "taker_buy_base": 486414.8, "taker_buy_quote": 1065249.51441 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 2.1893, "high": 2.193, "low": 2.1856, "close": 2.1897, "volume": 347157.0, "close_time": 1764244799999, "quote_volume": 760109.07522, "trades": 1750, "taker_buy_base": 185422.9, "taker_buy_quote": 406007.44768 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.1896, "high": 2.1919, "low": 2.1733, "close": 2.175, "volume": 819085.4, "close_time": 1764248399999, "quote_volume": 1786643.63185, "trades": 3311, "taker_buy_base": 401859.6, "taker_buy_quote": 876753.30593 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2.1749, "high": 2.184, "low": 2.1728, "close": 2.1807, "volume": 916034.7, "close_time": 1764251999999, "quote_volume": 1996251.62313, "trades": 3049, "taker_buy_base": 438782.5, "taker_buy_quote": 956304.93222 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2.1809, "high": 2.1884, "low": 2.177, "close": 2.1833, "volume": 743081.9, "close_time": 1764255599999, "quote_volume": 1622244.48433, "trades": 2602, "taker_buy_base": 399612.1, "taker_buy_quote": 872336.21792 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2.1832, "high": 2.2035, "low": 2.1805, "close": 2.2029, "volume": 849927.2, "close_time": 1764259199999, "quote_volume": 1866295.44737, "trades": 3279, "taker_buy_base": 486019.4, "taker_buy_quote": 1066931.91661 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.2028, "high": 2.2191, "low": 2.1986, "close": 2.2175, "volume": 1479406.9, "close_time": 1764262799999, "quote_volume": 3271370.74668, "trades": 4125, "taker_buy_base": 866346.2, "taker_buy_quote": 1916037.74279 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 2.2176, "high": 2.2176, "low": 2.2014, "close": 2.2081, "volume": 780283.7, "close_time": 1764266399999, "quote_volume": 1723607.7035, "trades": 3115, "taker_buy_base": 380768.6, "taker_buy_quote": 841046.08494 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 2.2079, "high": 2.2323, "low": 2.2063, "close": 2.2295, "volume": 2311791.2, "close_time": 1764269999999, "quote_volume": 5140599.23944, "trades": 5860, "taker_buy_base": 1020173.5, "taker_buy_quote": 2267093.42048 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 2.2294, "high": 2.231, "low": 2.2156, "close": 2.2235, "volume": 2976152.8, "close_time": 1764273599999, "quote_volume": 6609259.28925, "trades": 6324, "taker_buy_base": 626792.8, "taker_buy_quote": 1392173.29183 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.2236, "high": 2.2336, "low": 2.223, "close": 2.2267, "volume": 1056818.9, "close_time": 1764277199999, "quote_volume": 2356187.32559, "trades": 3778, "taker_buy_base": 605171.7, "taker_buy_quote": 1349305.81528 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 2.2267, "high": 2.2296, "low": 2.2127, "close": 2.2132, "volume": 936802.3, "close_time": 1764280799999, "quote_volume": 2080755.22567, "trades": 3649, "taker_buy_base": 469931.7, "taker_buy_quote": 1044244.79973 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 2.2133, "high": 2.2197, "low": 2.1983, "close": 2.2054, "volume": 728745.1, "close_time": 1764284399999, "quote_volume": 1610618.65068, "trades": 3621, "taker_buy_base": 370349.9, "taker_buy_quote": 818767.84628 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 2.2056, "high": 2.2108, "low": 2.1959, "close": 2.1999, "volume": 659150.5, "close_time": 1764287999999, "quote_volume": 1453102.66645, "trades": 3058, "taker_buy_base": 345720.3, "taker_buy_quote": 762227.79012 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.2001, "high": 2.2045, "low": 2.1914, "close": 2.1921, "volume": 653534.5, "close_time": 1764291599999, "quote_volume": 1436211.13086, "trades": 2920, "taker_buy_base": 353506.6, "taker_buy_quote": 777098.12262 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 2.1921, "high": 2.1931, "low": 2.1666, "close": 2.1718, "volume": 1167709.3, "close_time": 1764295199999, "quote_volume": 2544948.97913, "trades": 4442, "taker_buy_base": 529637.0, "taker_buy_quote": 1155097.33761 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2.172, "high": 2.1873, "low": 2.1676, "close": 2.1852, "volume": 821277.3, "close_time": 1764298799999, "quote_volume": 1786599.41946, "trades": 3360, "taker_buy_base": 446496.9, "taker_buy_quote": 971463.1741 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 2.1853, "high": 2.189, "low": 2.1798, "close": 2.1859, "volume": 583506.1, "close_time": 1764302399999, "quote_volume": 1274659.2831, "trades": 2241, "taker_buy_base": 264121.8, "taker_buy_quote": 577008.99352 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.1861, "high": 2.1944, "low": 2.1812, "close": 2.1906, "volume": 492306.0, "close_time": 1764305999999, "quote_volume": 1077534.09733, "trades": 1943, "taker_buy_base": 271860.2, "taker_buy_quote": 595105.9053 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 2.1905, "high": 2.2222, "low": 2.1885, "close": 2.2141, "volume": 1094803.2, "close_time": 1764309599999, "quote_volume": 2414540.50865, "trades": 4083, "taker_buy_base": 621983.8, "taker_buy_quote": 1371821.14601 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 2.2141, "high": 2.2204, "low": 2.1959, "close": 2.2008, "volume": 701233.5, "close_time": 1764313199999, "quote_volume": 1547704.41682, "trades": 3204, "taker_buy_base": 308324.0, "taker_buy_quote": 680687.2669 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.2008, "high": 2.2112, "low": 2.1954, "close": 2.197, "volume": 554469.0, "close_time": 1764316799999, "quote_volume": 1221249.62124, "trades": 2241, "taker_buy_base": 320923.6, "taker_buy_quote": 706753.52223 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.1968, "high": 2.2451, "low": 2.1968, "close": 2.2438, "volume": 1663888.3, "close_time": 1764320399999, "quote_volume": 3702158.18248, "trades": 6582, "taker_buy_base": 1019198.3, "taker_buy_quote": 2268113.00593 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 2.2438, "high": 2.2496, "low": 2.2262, "close": 2.233, "volume": 2052497.7, "close_time": 1764323999999, "quote_volume": 4593398.18747, "trades": 6073, "taker_buy_base": 818357.1, "taker_buy_quote": 1831382.67493 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.2329, "high": 2.2329, "low": 2.2197, "close": 2.2253, "volume": 860087.6, "close_time": 1764327599999, "quote_volume": 1914089.76001, "trades": 3034, "taker_buy_base": 392990.9, "taker_buy_quote": 874538.51848 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 2.2249, "high": 2.2253, "low": 2.185, "close": 2.1973, "volume": 1591453.0, "close_time": 1764331199999, "quote_volume": 3499396.0763, "trades": 6308, "taker_buy_base": 689696.5, "taker_buy_quote": 1515821.72483 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.1971, "high": 2.2027, "low": 2.1934, "close": 2.1965, "volume": 807054.1, "close_time": 1764334799999, "quote_volume": 1774395.84643, "trades": 3137, "taker_buy_base": 491487.9, "taker_buy_quote": 1080731.54009 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.1964, "high": 2.2306, "low": 2.1897, "close": 2.2223, "volume": 2023324.1, "close_time": 1764338399999, "quote_volume": 4472612.82208, "trades": 5913, "taker_buy_base": 1245770.6, "taker_buy_quote": 2755352.39893 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.2223, "high": 2.2331, "low": 2.2016, "close": 2.2155, "volume": 1979204.9, "close_time": 1764341999999, "quote_volume": 4388052.97162, "trades": 6710, "taker_buy_base": 934072.9, "taker_buy_quote": 2071513.64856 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 2.2156, "high": 2.2761, "low": 2.2142, "close": 2.2455, "volume": 4479738.6, "close_time": 1764345599999, "quote_volume": 10091442.06988, "trades": 15491, "taker_buy_base": 2156798.8, "taker_buy_quote": 4856185.40494 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.2458, "high": 2.2522, "low": 2.1909, "close": 2.1915, "volume": 3025712.1, "close_time": 1764349199999, "quote_volume": 6704019.91152, "trades": 10113, "taker_buy_base": 1520034.2, "taker_buy_quote": 3368835.06398 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 2.1919, "high": 2.1969, "low": 2.1671, "close": 2.1767, "volume": 4276289.3, "close_time": 1764352799999, "quote_volume": 9323527.01422, "trades": 10404, "taker_buy_base": 2165348.1, "taker_buy_quote": 4721112.50623 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.1767, "high": 2.1804, "low": 2.1569, "close": 2.173, "volume": 3049652.1, "close_time": 1764356399999, "quote_volume": 6608996.9242, "trades": 7643, "taker_buy_base": 1675906.9, "taker_buy_quote": 3631513.01144 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.1731, "high": 2.1959, "low": 2.1727, "close": 2.1888, "volume": 929732.6, "close_time": 1764359999999, "quote_volume": 2033203.98488, "trades": 3689, "taker_buy_base": 517060.3, "taker_buy_quote": 1130532.82425 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.1886, "high": 2.193, "low": 2.1738, "close": 2.1895, "volume": 1369629.7, "close_time": 1764363599999, "quote_volume": 2990433.47868, "trades": 7269, "taker_buy_base": 855815.2, "taker_buy_quote": 1868393.74395 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.1895, "high": 2.1926, "low": 2.1771, "close": 2.1836, "volume": 995622.8, "close_time": 1764367199999, "quote_volume": 2174702.12026, "trades": 3377, "taker_buy_base": 531410.9, "taker_buy_quote": 1160737.60307 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.1837, "high": 2.191, "low": 2.1749, "close": 2.1883, "volume": 923984.9, "close_time": 1764370799999, "quote_volume": 2015055.09711, "trades": 3072, "taker_buy_base": 366726.7, "taker_buy_quote": 800047.11568 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.1884, "high": 2.1917, "low": 2.1793, "close": 2.1803, "volume": 326037.5, "close_time": 1764374399999, "quote_volume": 712354.21792, "trades": 1817, "taker_buy_base": 138560.0, "taker_buy_quote": 302700.5227 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.1805, "high": 2.1874, "low": 2.1737, "close": 2.1817, "volume": 397801.5, "close_time": 1764377999999, "quote_volume": 867263.65974, "trades": 2533, "taker_buy_base": 182209.6, "taker_buy_quote": 397313.58129 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.1816, "high": 2.1878, "low": 2.1755, "close": 2.1787, "volume": 517495.2, "close_time": 1764381599999, "quote_volume": 1128812.29539, "trades": 2318, "taker_buy_base": 326175.8, "taker_buy_quote": 711380.31448 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.1787, "high": 2.1845, "low": 2.173, "close": 2.1813, "volume": 468745.3, "close_time": 1764385199999, "quote_volume": 1021097.01357, "trades": 2091, "taker_buy_base": 264472.6, "taker_buy_quote": 575906.26318 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.1813, "high": 2.1884, "low": 2.1791, "close": 2.1862, "volume": 378086.2, "close_time": 1764388799999, "quote_volume": 825719.21942, "trades": 2071, "taker_buy_base": 181022.8, "taker_buy_quote": 395384.7644 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.1864, "high": 2.1902, "low": 2.1806, "close": 2.19, "volume": 511209.5, "close_time": 1764392399999, "quote_volume": 1118073.25702, "trades": 1885, "taker_buy_base": 378083.4, "taker_buy_quote": 827244.53441 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.1895, "high": 2.1902, "low": 2.1795, "close": 2.1817, "volume": 280971.6, "close_time": 1764395999999, "quote_volume": 614318.82663, "trades": 1427, "taker_buy_base": 152356.9, "taker_buy_quote": 333189.37649 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.1818, "high": 2.189, "low": 2.1669, "close": 2.1843, "volume": 946123.5, "close_time": 1764399599999, "quote_volume": 2058967.42831, "trades": 3553, "taker_buy_base": 338260.6, "taker_buy_quote": 736444.227 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.1842, "high": 2.1863, "low": 2.1756, "close": 2.1802, "volume": 699235.8, "close_time": 1764403199999, "quote_volume": 1525550.88005, "trades": 2332, "taker_buy_base": 246217.1, "taker_buy_quote": 537249.56888 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.1804, "high": 2.1843, "low": 2.1747, "close": 2.182, "volume": 375221.1, "close_time": 1764406799999, "quote_volume": 818148.09486, "trades": 2007, "taker_buy_base": 185048.8, "taker_buy_quote": 403450.23767 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.1818, "high": 2.1856, "low": 2.1767, "close": 2.1849, "volume": 316404.4, "close_time": 1764410399999, "quote_volume": 690048.47339, "trades": 1711, "taker_buy_base": 158703.4, "taker_buy_quote": 346176.47912 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.1849, "high": 2.1887, "low": 2.1793, "close": 2.1871, "volume": 515582.6, "close_time": 1764413999999, "quote_volume": 1126339.08752, "trades": 2350, "taker_buy_base": 270039.6, "taker_buy_quote": 590013.10139 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.187, "high": 2.2163, "low": 2.1844, "close": 2.2119, "volume": 2343208.2, "close_time": 1764417599999, "quote_volume": 5160282.52068, "trades": 7172, "taker_buy_base": 1645820.2, "taker_buy_quote": 3622839.65088 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.2118, "high": 2.2237, "low": 2.2046, "close": 2.2141, "volume": 1854958.0, "close_time": 1764421199999, "quote_volume": 4104459.66232, "trades": 8069, "taker_buy_base": 1238515.0, "taker_buy_quote": 2739862.72247 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.2141, "high": 2.2156, "low": 2.1979, "close": 2.2006, "volume": 1896084.6, "close_time": 1764424799999, "quote_volume": 4182476.27753, "trades": 8154, "taker_buy_base": 1172828.1, "taker_buy_quote": 2587030.83612 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.2005, "high": 2.2121, "low": 2.1915, "close": 2.2038, "volume": 1594569.5, "close_time": 1764428399999, "quote_volume": 3508653.44836, "trades": 6873, "taker_buy_base": 1098895.8, "taker_buy_quote": 2418321.90386 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.2037, "high": 2.222, "low": 2.2026, "close": 2.2196, "volume": 942373.1, "close_time": 1764431999999, "quote_volume": 2087534.54575, "trades": 3634, "taker_buy_base": 527537.4, "taker_buy_quote": 1169097.17046 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.2196, "high": 2.2224, "low": 2.2065, "close": 2.2169, "volume": 1113979.3, "close_time": 1764435599999, "quote_volume": 2466801.67159, "trades": 3389, "taker_buy_base": 498831.3, "taker_buy_quote": 1105534.69084 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.217, "high": 2.2195, "low": 2.1984, "close": 2.1994, "volume": 828211.4, "close_time": 1764439199999, "quote_volume": 1828512.52802, "trades": 3767, "taker_buy_base": 326166.3, "taker_buy_quote": 720248.46338 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 2.199, "high": 2.2055, "low": 2.1906, "close": 2.2014, "volume": 1568150.7, "close_time": 1764442799999, "quote_volume": 3446334.29052, "trades": 4426, "taker_buy_base": 777598.8, "taker_buy_quote": 1708706.79723 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.2016, "high": 2.2136, "low": 2.1921, "close": 2.1948, "volume": 397766.9, "close_time": 1764446399999, "quote_volume": 876102.84372, "trades": 2488, "taker_buy_base": 189836.5, "taker_buy_quote": 418304.55745 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.1948, "high": 2.2109, "low": 2.1878, "close": 2.21, "volume": 918020.1, "close_time": 1764449999999, "quote_volume": 2014440.38457, "trades": 3020, "taker_buy_base": 718923.4, "taker_buy_quote": 1577195.28412 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.21, "high": 2.2156, "low": 2.2046, "close": 2.2071, "volume": 378650.4, "close_time": 1764453599999, "quote_volume": 836495.47336, "trades": 2409, "taker_buy_base": 180298.4, "taker_buy_quote": 398408.23654 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.2071, "high": 2.2101, "low": 2.1994, "close": 2.2025, "volume": 343440.1, "close_time": 1764457199999, "quote_volume": 756577.16727, "trades": 2044, "taker_buy_base": 177948.9, "taker_buy_quote": 391933.41119 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.2026, "high": 2.207, "low": 2.1974, "close": 2.2018, "volume": 203179.8, "close_time": 1764460799999, "quote_volume": 447396.19202, "trades": 1478, "taker_buy_base": 105280.6, "taker_buy_quote": 231841.17667 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.2017, "high": 2.2058, "low": 2.1988, "close": 2.2007, "volume": 179761.5, "close_time": 1764464399999, "quote_volume": 395922.68011, "trades": 1254, "taker_buy_base": 110979.4, "taker_buy_quote": 244407.368 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.2007, "high": 2.2111, "low": 2.1996, "close": 2.2067, "volume": 162492.8, "close_time": 1764467999999, "quote_volume": 358661.46652, "trades": 1299, "taker_buy_base": 89080.5, "taker_buy_quote": 196604.39903 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.2067, "high": 2.2134, "low": 2.1974, "close": 2.199, "volume": 263479.6, "close_time": 1764471599999, "quote_volume": 581120.84171, "trades": 1624, "taker_buy_base": 139450.4, "taker_buy_quote": 307668.27567 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.199, "high": 2.2117, "low": 2.1891, "close": 2.2072, "volume": 631157.4, "close_time": 1764475199999, "quote_volume": 1387779.61645, "trades": 2646, "taker_buy_base": 279366.7, "taker_buy_quote": 615084.6991 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.2073, "high": 2.2102, "low": 2.1983, "close": 2.2001, "volume": 306895.2, "close_time": 1764478799999, "quote_volume": 676259.07942, "trades": 1602, "taker_buy_base": 149516.2, "taker_buy_quote": 329579.01782 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.2002, "high": 2.2002, "low": 2.1923, "close": 2.1963, "volume": 229955.3, "close_time": 1764482399999, "quote_volume": 504915.81689, "trades": 1450, "taker_buy_base": 145753.9, "taker_buy_quote": 320009.30024 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.1964, "high": 2.2006, "low": 2.1922, "close": 2.1953, "volume": 252532.8, "close_time": 1764485999999, "quote_volume": 554633.49687, "trades": 1560, "taker_buy_base": 119012.5, "taker_buy_quote": 261359.26832 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.1954, "high": 2.2022, "low": 2.1931, "close": 2.2001, "volume": 239232.2, "close_time": 1764489599999, "quote_volume": 525905.72366, "trades": 1462, "taker_buy_base": 95519.2, "taker_buy_quote": 209954.49336 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.2001, "high": 2.2106, "low": 2.1915, "close": 2.1925, "volume": 497215.0, "close_time": 1764493199999, "quote_volume": 1093444.31358, "trades": 2774, "taker_buy_base": 223906.8, "taker_buy_quote": 492493.46852 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.1926, "high": 2.199, "low": 2.19, "close": 2.1972, "volume": 466005.8, "close_time": 1764496799999, "quote_volume": 1022698.80866, "trades": 2621, "taker_buy_base": 286828.0, "taker_buy_quote": 629475.32271 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.1971, "high": 2.1979, "low": 2.1888, "close": 2.1903, "volume": 426589.3, "close_time": 1764500399999, "quote_volume": 935136.85904, "trades": 2219, "taker_buy_base": 200494.3, "taker_buy_quote": 439575.97641 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.1905, "high": 2.1937, "low": 2.1834, "close": 2.1887, "volume": 458119.0, "close_time": 1764503999999, "quote_volume": 1002229.34514, "trades": 2353, "taker_buy_base": 205863.0, "taker_buy_quote": 450497.11773 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.189, "high": 2.203, "low": 2.1856, "close": 2.1979, "volume": 413487.9, "close_time": 1764507599999, "quote_volume": 907213.35503, "trades": 2314, "taker_buy_base": 209378.6, "taker_buy_quote": 459395.25082 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.1979, "high": 2.2083, "low": 2.1942, "close": 2.2054, "volume": 1113909.2, "close_time": 1764511199999, "quote_volume": 2453986.80384, "trades": 3721, "taker_buy_base": 778673.6, "taker_buy_quote": 1715656.3085 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.2053, "high": 2.2058, "low": 2.1896, "close": 2.1946, "volume": 1441413.4, "close_time": 1764514799999, "quote_volume": 3165888.90302, "trades": 4632, "taker_buy_base": 1164939.8, "taker_buy_quote": 2558542.98791 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.1944, "high": 2.1982, "low": 2.1864, "close": 2.1968, "volume": 958244.4, "close_time": 1764518399999, "quote_volume": 2099094.4401, "trades": 2989, "taker_buy_base": 563507.4, "taker_buy_quote": 1234425.40322 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.197, "high": 2.2152, "low": 2.1963, "close": 2.2105, "volume": 598008.0, "close_time": 1764521999999, "quote_volume": 1319001.83116, "trades": 2880, "taker_buy_base": 311216.9, "taker_buy_quote": 686587.8075 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 2.2102, "high": 2.2106, "low": 2.1974, "close": 2.2021, "volume": 381617.2, "close_time": 1764525599999, "quote_volume": 840480.7669, "trades": 2243, "taker_buy_base": 171518.6, "taker_buy_quote": 377640.55014 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 2.2015, "high": 2.2069, "low": 2.1959, "close": 2.2035, "volume": 264502.9, "close_time": 1764529199999, "quote_volume": 582335.91637, "trades": 1871, "taker_buy_base": 138085.6, "taker_buy_quote": 304065.04191 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 2.2038, "high": 2.2073, "low": 2.1972, "close": 2.1997, "volume": 247061.8, "close_time": 1764532799999, "quote_volume": 543929.09044, "trades": 1631, "taker_buy_base": 119696.1, "taker_buy_quote": 263480.72358 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.1998, "high": 2.2043, "low": 2.1892, "close": 2.1965, "volume": 393529.2, "close_time": 1764536399999, "quote_volume": 863718.20014, "trades": 2033, "taker_buy_base": 213988.6, "taker_buy_quote": 469599.38699 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 2.1964, "high": 2.1964, "low": 2.1788, "close": 2.1873, "volume": 916568.9, "close_time": 1764539999999, "quote_volume": 2003505.91755, "trades": 3603, "taker_buy_base": 341442.5, "taker_buy_quote": 746931.52211 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 2.1876, "high": 2.1969, "low": 2.1864, "close": 2.1926, "volume": 396515.2, "close_time": 1764543599999, "quote_volume": 868906.19544, "trades": 2058, "taker_buy_base": 157278.3, "taker_buy_quote": 344780.74664 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 2.193, "high": 2.1934, "low": 2.153, "close": 2.1553, "volume": 2135324.5, "close_time": 1764547199999, "quote_volume": 4638138.15789, "trades": 6947, "taker_buy_base": 878553.7, "taker_buy_quote": 1906988.42594 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.1554, "high": 2.1617, "low": 2.058, "close": 2.0581, "volume": 10639733.0, "close_time": 1764550799999, "quote_volume": 22379220.34108, "trades": 28169, "taker_buy_base": 4378888.4, "taker_buy_quote": 9208927.05481 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 2.058, "high": 2.0938, "low": 2.0577, "close": 2.0788, "volume": 3332990.7, "close_time": 1764554399999, "quote_volume": 6929902.70721, "trades": 9438, "taker_buy_base": 1381409.9, "taker_buy_quote": 2874115.4263 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 2.0789, "high": 2.0882, "low": 2.0563, "close": 2.0643, "volume": 3354589.7, "close_time": 1764557999999, "quote_volume": 6951678.03832, "trades": 7055, "taker_buy_base": 1653266.2, "taker_buy_quote": 3426746.21733 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 2.0643, "high": 2.0662, "low": 2.0417, "close": 2.0503, "volume": 3437615.8, "close_time": 1764561599999, "quote_volume": 7054797.28947, "trades": 6295, "taker_buy_base": 1555158.7, "taker_buy_quote": 3191821.49207 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.0503, "high": 2.054, "low": 2.0287, "close": 2.0301, "volume": 2365285.9, "close_time": 1764565199999, "quote_volume": 4821755.52254, "trades": 6181, "taker_buy_base": 1024563.4, "taker_buy_quote": 2088472.85737 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 2.0301, "high": 2.0366, "low": 2.0172, "close": 2.0282, "volume": 1702223.8, "close_time": 1764568799999, "quote_volume": 3450313.93635, "trades": 4962, "taker_buy_base": 754856.8, "taker_buy_quote": 1529979.58346 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 2.0284, "high": 2.0502, "low": 2.0282, "close": 2.0479, "volume": 1462034.8, "close_time": 1764572399999, "quote_volume": 2983077.16968, "trades": 5113, "taker_buy_base": 727665.6, "taker_buy_quote": 1484298.27896 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 2.0479, "high": 2.0587, "low": 2.0333, "close": 2.057, "volume": 1705006.8, "close_time": 1764575999999, "quote_volume": 3492360.94826, "trades": 5007, "taker_buy_base": 949208.6, "taker_buy_quote": 1945151.86704 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.0569, "high": 2.0598, "low": 2.0479, "close": 2.0571, "volume": 1835084.4, "close_time": 1764579599999, "quote_volume": 3769889.41205, "trades": 4999, "taker_buy_base": 1230567.7, "taker_buy_quote": 2528060.16076 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 2.0567, "high": 2.0608, "low": 2.0435, "close": 2.0462, "volume": 2209547.5, "close_time": 1764583199999, "quote_volume": 4531103.77634, "trades": 6119, "taker_buy_base": 1623871.2, "taker_buy_quote": 3329960.3778 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 2.0462, "high": 2.0494, "low": 2.0378, "close": 2.0422, "volume": 930649.1, "close_time": 1764586799999, "quote_volume": 1901672.17003, "trades": 3972, "taker_buy_base": 591947.5, "taker_buy_quote": 1209960.47404 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 2.0424, "high": 2.0465, "low": 2.0319, "close": 2.0341, "volume": 921995.2, "close_time": 1764590399999, "quote_volume": 1880750.77065, "trades": 3281, "taker_buy_base": 341140.7, "taker_buy_quote": 696006.61178 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.0342, "high": 2.0363, "low": 2.002, "close": 2.0275, "volume": 2087588.3, "close_time": 1764593999999, "quote_volume": 4221405.8339, "trades": 7138, "taker_buy_base": 1007575.4, "taker_buy_quote": 2037390.43586 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 2.0276, "high": 2.0369, "low": 2.009, "close": 2.0199, "volume": 2074278.6, "close_time": 1764597599999, "quote_volume": 4192323.06511, "trades": 7784, "taker_buy_base": 1021641.8, "taker_buy_quote": 2065943.22306 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 2.0201, "high": 2.0493, "low": 2.0144, "close": 2.0315, "volume": 3086755.7, "close_time": 1764601199999, "quote_volume": 6266016.14848, "trades": 10773, "taker_buy_base": 2056747.0, "taker_buy_quote": 4174348.72957 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 2.0316, "high": 2.0355, "low": 1.9801, "close": 2.0071, "volume": 5453237.5, "close_time": 1764604799999, "quote_volume": 10927480.51625, "trades": 16517, "taker_buy_base": 2785678.4, "taker_buy_quote": 5589786.24502 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.0071, "high": 2.0096, "low": 1.9866, "close": 1.9908, "volume": 4117202.6, "close_time": 1764608399999, "quote_volume": 8216659.54578, "trades": 13570, "taker_buy_base": 2516989.5, "taker_buy_quote": 5023324.1418 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.991, "high": 2.0046, "low": 1.988, "close": 1.9954, "volume": 2572481.1, "close_time": 1764611999999, "quote_volume": 5136047.00469, "trades": 8401, "taker_buy_base": 1585639.0, "taker_buy_quote": 3165889.04766 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.9953, "high": 2.0125, "low": 1.9942, "close": 2.0047, "volume": 1838500.0, "close_time": 1764615599999, "quote_volume": 3684678.88389, "trades": 5718, "taker_buy_base": 708454.1, "taker_buy_quote": 1418979.96554 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 2.0046, "high": 2.0055, "low": 1.9875, "close": 1.9948, "volume": 1339454.4, "close_time": 1764619199999, "quote_volume": 2672828.68038, "trades": 5173, "taker_buy_base": 732116.6, "taker_buy_quote": 1461464.1842 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.9946, "high": 2.0272, "low": 1.9943, "close": 2.013, "volume": 2079887.7, "close_time": 1764622799999, "quote_volume": 4189104.4578, "trades": 7787, "taker_buy_base": 1091467.9, "taker_buy_quote": 2198115.30078 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 2.0128, "high": 2.0448, "low": 2.0109, "close": 2.0262, "volume": 3349765.5, "close_time": 1764626399999, "quote_volume": 6797386.82694, "trades": 9481, "taker_buy_base": 1798334.7, "taker_buy_quote": 3650130.60978 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 2.0266, "high": 2.0441, "low": 2.0187, "close": 2.0339, "volume": 2276649.4, "close_time": 1764629999999, "quote_volume": 4620438.67909, "trades": 6719, "taker_buy_base": 1117912.5, "taker_buy_quote": 2269751.87865 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 2.0337, "high": 2.0433, "low": 2.03, "close": 2.0301, "volume": 629571.3, "close_time": 1764633599999, "quote_volume": 1282220.96101, "trades": 2752, "taker_buy_base": 303992.6, "taker_buy_quote": 619171.67227 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.0299, "high": 2.031, "low": 2.0126, "close": 2.0216, "volume": 864050.9, "close_time": 1764637199999, "quote_volume": 1746106.92368, "trades": 3309, "taker_buy_base": 383178.3, "taker_buy_quote": 774724.02436 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 2.0215, "high": 2.0442, "low": 2.0166, "close": 2.0179, "volume": 1346280.7, "close_time": 1764640799999, "quote_volume": 2728849.00913, "trades": 4837, "taker_buy_base": 768269.0, "taker_buy_quote": 1556872.20133 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 2.0179, "high": 2.0316, "low": 2.0096, "close": 2.0215, "volume": 2533930.0, "close_time": 1764644399999, "quote_volume": 5126413.21663, "trades": 8584, "taker_buy_base": 1645040.5, "taker_buy_quote": 3328639.19819 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 2.0217, "high": 2.0264, "low": 2.0025, "close": 2.0211, "volume": 2351862.7, "close_time": 1764647999999, "quote_volume": 4740786.59521, "trades": 9112, "taker_buy_base": 1662017.4, "taker_buy_quote": 3350656.81902 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.0207, "high": 2.0284, "low": 2.0149, "close": 2.016, "volume": 5179992.9, "close_time": 1764651599999, "quote_volume": 10484267.19215, "trades": 13082, "taker_buy_base": 3100300.8, "taker_buy_quote": 6273530.56978 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 2.0156, "high": 2.0202, "low": 2.0096, "close": 2.0167, "volume": 1575146.7, "close_time": 1764655199999, "quote_volume": 3172594.66265, "trades": 5584, "taker_buy_base": 1234760.1, "taker_buy_quote": 2486922.9918 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 2.0166, "high": 2.026, "low": 2.0095, "close": 2.0238, "volume": 2089545.0, "close_time": 1764658799999, "quote_volume": 4215344.09328, "trades": 6062, "taker_buy_base": 1446478.5, "taker_buy_quote": 2918086.18064 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 2.0238, "high": 2.0243, "low": 2.0108, "close": 2.0176, "volume": 1480152.3, "close_time": 1764662399999, "quote_volume": 2984866.30613, "trades": 4899, "taker_buy_base": 1078899.0, "taker_buy_quote": 2175559.73868 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.0172, "high": 2.0179, "low": 1.9955, "close": 2.0026, "volume": 1361026.8, "close_time": 1764665999999, "quote_volume": 2725715.13781, "trades": 4076, "taker_buy_base": 446105.3, "taker_buy_quote": 893417.46919 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 2.0027, "high": 2.0202, "low": 2.0021, "close": 2.0125, "volume": 484848.3, "close_time": 1764669599999, "quote_volume": 975917.88783, "trades": 2570, "taker_buy_base": 336956.8, "taker_buy_quote": 678244.2181 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 2.0124, "high": 2.0389, "low": 2.0123, "close": 2.028, "volume": 1389780.2, "close_time": 1764673199999, "quote_volume": 2810576.31687, "trades": 5292, "taker_buy_base": 955440.1, "taker_buy_quote": 1931479.49434 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 2.0284, "high": 2.0419, "low": 2.0255, "close": 2.037, "volume": 2134434.7, "close_time": 1764676799999, "quote_volume": 4339220.74038, "trades": 8342, "taker_buy_base": 1660931.8, "taker_buy_quote": 3376877.53023 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.0367, "high": 2.0424, "low": 2.0267, "close": 2.0404, "volume": 1404873.8, "close_time": 1764680399999, "quote_volume": 2860428.32648, "trades": 5375, "taker_buy_base": 957531.5, "taker_buy_quote": 1950012.88816 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 2.0403, "high": 2.0483, "low": 2.0344, "close": 2.0442, "volume": 3678165.8, "close_time": 1764683999999, "quote_volume": 7515029.31015, "trades": 11243, "taker_buy_base": 2693788.5, "taker_buy_quote": 5504392.76839 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 2.0442, "high": 2.0933, "low": 2.0404, "close": 2.0932, "volume": 5437128.1, "close_time": 1764687599999, "quote_volume": 11229906.12501, "trades": 14370, "taker_buy_base": 3259255.2, "taker_buy_quote": 6727561.00137 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 2.0932, "high": 2.1655, "low": 2.0913, "close": 2.1558, "volume": 7759595.7, "close_time": 1764691199999, "quote_volume": 16573826.04028, "trades": 22319, "taker_buy_base": 4510521.0, "taker_buy_quote": 9633502.35699 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.1559, "high": 2.1635, "low": 2.1346, "close": 2.1474, "volume": 3354726.8, "close_time": 1764694799999, "quote_volume": 7203714.64022, "trades": 11160, "taker_buy_base": 1783860.7, "taker_buy_quote": 3830926.8246 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 2.1472, "high": 2.1827, "low": 2.1448, "close": 2.1705, "volume": 4109939.4, "close_time": 1764698399999, "quote_volume": 8911307.39951, "trades": 8923, "taker_buy_base": 2972348.7, "taker_buy_quote": 6447629.94486 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 2.1703, "high": 2.1814, "low": 2.1662, "close": 2.1754, "volume": 1525657.4, "close_time": 1764701999999, "quote_volume": 3317478.62077, "trades": 5130, "taker_buy_base": 816095.2, "taker_buy_quote": 1774804.11488 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 2.1758, "high": 2.1838, "low": 2.17, "close": 2.1747, "volume": 947695.0, "close_time": 1764705599999, "quote_volume": 2063152.93173, "trades": 3749, "taker_buy_base": 468308.0, "taker_buy_quote": 1019666.99775 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.1748, "high": 2.1785, "low": 2.1483, "close": 2.1655, "volume": 3516144.4, "close_time": 1764709199999, "quote_volume": 7597986.40553, "trades": 10162, "taker_buy_base": 1724271.8, "taker_buy_quote": 3723492.10659 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 2.1657, "high": 2.177, "low": 2.1634, "close": 2.1682, "volume": 1058889.9, "close_time": 1764712799999, "quote_volume": 2298934.39847, "trades": 4700, "taker_buy_base": 454167.3, "taker_buy_quote": 985952.92731 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 2.1677, "high": 2.1742, "low": 2.1641, "close": 2.1703, "volume": 795732.4, "close_time": 1764716399999, "quote_volume": 1725779.3714, "trades": 2636, "taker_buy_base": 414113.4, "taker_buy_quote": 898401.18398 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 2.1704, "high": 2.1735, "low": 2.1525, "close": 2.1538, "volume": 1032099.0, "close_time": 1764719999999, "quote_volume": 2229309.22703, "trades": 3531, "taker_buy_base": 413989.6, "taker_buy_quote": 894787.87493 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.1537, "high": 2.1589, "low": 2.1421, "close": 2.1531, "volume": 1055697.7, "close_time": 1764723599999, "quote_volume": 2270358.29408, "trades": 4135, "taker_buy_base": 448599.7, "taker_buy_quote": 965043.50489 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 2.1532, "high": 2.1674, "low": 2.149, "close": 2.1617, "volume": 1402013.6, "close_time": 1764727199999, "quote_volume": 3024487.2518, "trades": 4266, "taker_buy_base": 923579.1, "taker_buy_quote": 1992372.73482 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 2.1617, "high": 2.1906, "low": 2.1604, "close": 2.1843, "volume": 3233950.5, "close_time": 1764730799999, "quote_volume": 7049861.38982, "trades": 9173, "taker_buy_base": 2237870.3, "taker_buy_quote": 4877956.77182 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 2.1838, "high": 2.1918, "low": 2.1746, "close": 2.177, "volume": 1831996.6, "close_time": 1764734399999, "quote_volume": 3995544.05762, "trades": 7478, "taker_buy_base": 1358814.2, "taker_buy_quote": 2963464.10738 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.1768, "high": 2.2004, "low": 2.1736, "close": 2.1997, "volume": 2420448.0, "close_time": 1764737999999, "quote_volume": 5294505.72599, "trades": 8475, "taker_buy_base": 1792843.7, "taker_buy_quote": 3920335.41497 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.1995, "high": 2.2198, "low": 2.1989, "close": 2.2037, "volume": 2407251.8, "close_time": 1764741599999, "quote_volume": 5317314.48363, "trades": 9401, "taker_buy_base": 1770038.8, "taker_buy_quote": 3909422.46358 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 2.2037, "high": 2.2151, "low": 2.1917, "close": 2.1948, "volume": 2782580.2, "close_time": 1764745199999, "quote_volume": 6136698.30593, "trades": 8487, "taker_buy_base": 1780696.5, "taker_buy_quote": 3927601.22282 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 2.1948, "high": 2.2062, "low": 2.1902, "close": 2.1922, "volume": 2415629.3, "close_time": 1764748799999, "quote_volume": 5308166.0816, "trades": 7194, "taker_buy_base": 1772147.4, "taker_buy_quote": 3894160.35932 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.1921, "high": 2.1958, "low": 2.1862, "close": 2.1882, "volume": 2207396.6, "close_time": 1764752399999, "quote_volume": 4835337.93515, "trades": 8391, "taker_buy_base": 1406745.3, "taker_buy_quote": 3081866.19167 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.1881, "high": 2.1897, "low": 2.1791, "close": 2.1841, "volume": 2036013.1, "close_time": 1764755999999, "quote_volume": 4445746.10707, "trades": 6958, "taker_buy_base": 1550568.1, "taker_buy_quote": 3385938.72446 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.1841, "high": 2.1908, "low": 2.1728, "close": 2.1743, "volume": 2065912.4, "close_time": 1764759599999, "quote_volume": 4505438.1631, "trades": 8984, "taker_buy_base": 1558127.9, "taker_buy_quote": 3398528.64482 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 2.1744, "high": 2.1784, "low": 2.1673, "close": 2.1772, "volume": 1392587.7, "close_time": 1764763199999, "quote_volume": 3024928.01171, "trades": 4127, "taker_buy_base": 820475.3, "taker_buy_quote": 1782355.20938 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.1768, "high": 2.1811, "low": 2.1719, "close": 2.1786, "volume": 634028.6, "close_time": 1764766799999, "quote_volume": 1380005.82684, "trades": 2609, "taker_buy_base": 346121.6, "taker_buy_quote": 753379.4663 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 2.1784, "high": 2.1838, "low": 2.1734, "close": 2.1773, "volume": 587148.7, "close_time": 1764770399999, "quote_volume": 1279481.29341, "trades": 2298, "taker_buy_base": 325880.7, "taker_buy_quote": 710076.05403 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 2.1774, "high": 2.1998, "low": 2.1423, "close": 2.1684, "volume": 4931945.4, "close_time": 1764773999999, "quote_volume": 10691979.9148, "trades": 14745, "taker_buy_base": 2760254.5, "taker_buy_quote": 5981141.21457 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 2.1687, "high": 2.1842, "low": 2.1577, "close": 2.1697, "volume": 1459063.8, "close_time": 1764777599999, "quote_volume": 3168741.39004, "trades": 6122, "taker_buy_base": 744170.9, "taker_buy_quote": 1615954.86841 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.1698, "high": 2.1817, "low": 2.1597, "close": 2.1691, "volume": 975372.5, "close_time": 1764781199999, "quote_volume": 2116803.74894, "trades": 3699, "taker_buy_base": 522841.0, "taker_buy_quote": 1134600.7536 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 2.1691, "high": 2.1875, "low": 2.1673, "close": 2.1849, "volume": 886377.7, "close_time": 1764784799999, "quote_volume": 1929867.19035, "trades": 3697, "taker_buy_base": 439616.5, "taker_buy_quote": 957350.26084 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 2.185, "high": 2.1934, "low": 2.1692, "close": 2.1737, "volume": 876696.3, "close_time": 1764788399999, "quote_volume": 1913963.69989, "trades": 3802, "taker_buy_base": 463137.2, "taker_buy_quote": 1011593.13337 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 2.1736, "high": 2.1872, "low": 2.1726, "close": 2.1868, "volume": 542250.8, "close_time": 1764791999999, "quote_volume": 1182128.83306, "trades": 2317, "taker_buy_base": 228626.1, "taker_buy_quote": 498441.81998 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.1868, "high": 2.2038, "low": 2.183, "close": 2.1993, "volume": 1270912.5, "close_time": 1764795599999, "quote_volume": 2787378.40554, "trades": 4969, "taker_buy_base": 783744.9, "taker_buy_quote": 1719122.13693 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 2.1993, "high": 2.211, "low": 2.1961, "close": 2.2087, "volume": 1968845.6, "close_time": 1764799199999, "quote_volume": 4338176.23195, "trades": 5789, "taker_buy_base": 1021959.5, "taker_buy_quote": 2251823.80125 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 2.2082, "high": 2.2143, "low": 2.1955, "close": 2.2043, "volume": 1774111.9, "close_time": 1764802799999, "quote_volume": 3909680.27107, "trades": 6130, "taker_buy_base": 973874.5, "taker_buy_quote": 2146146.1244 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 2.2044, "high": 2.2146, "low": 2.1968, "close": 2.198, "volume": 841502.1, "close_time": 1764806399999, "quote_volume": 1855629.51853, "trades": 3655, "taker_buy_base": 430311.0, "taker_buy_quote": 948915.79387 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.1982, "high": 2.2067, "low": 2.1876, "close": 2.1958, "volume": 798450.3, "close_time": 1764809999999, "quote_volume": 1754241.66913, "trades": 3626, "taker_buy_base": 423811.1, "taker_buy_quote": 931470.60341 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 2.1957, "high": 2.215, "low": 2.1937, "close": 2.1938, "volume": 1052526.7, "close_time": 1764813599999, "quote_volume": 2318388.73477, "trades": 3394, "taker_buy_base": 499495.8, "taker_buy_quote": 1100180.82731 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 2.1938, "high": 2.2088, "low": 2.1924, "close": 2.2022, "volume": 1683722.4, "close_time": 1764817199999, "quote_volume": 3710125.94305, "trades": 5493, "taker_buy_base": 1210253.9, "taker_buy_quote": 2666870.16054 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 2.2022, "high": 2.2067, "low": 2.1935, "close": 2.1952, "volume": 1851433.8, "close_time": 1764820799999, "quote_volume": 4068292.77982, "trades": 5807, "taker_buy_base": 1439151.4, "taker_buy_quote": 3162401.72952 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.1952, "high": 2.2002, "low": 2.1839, "close": 2.1874, "volume": 2177835.7, "close_time": 1764824399999, "quote_volume": 4772414.53835, "trades": 7436, "taker_buy_base": 1501415.8, "taker_buy_quote": 3291320.95422 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 2.1874, "high": 2.1886, "low": 2.1711, "close": 2.1769, "volume": 2070332.6, "close_time": 1764827999999, "quote_volume": 4514177.25486, "trades": 7405, "taker_buy_base": 1460994.1, "taker_buy_quote": 3185196.6512 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 2.177, "high": 2.1852, "low": 2.1751, "close": 2.1809, "volume": 1872643.6, "close_time": 1764831599999, "quote_volume": 4081944.8386, "trades": 5546, "taker_buy_base": 1446712.6, "taker_buy_quote": 3153394.72409 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 2.1809, "high": 2.1809, "low": 2.1663, "close": 2.1727, "volume": 2056589.4, "close_time": 1764835199999, "quote_volume": 4466912.38446, "trades": 6853, "taker_buy_base": 1445231.8, "taker_buy_quote": 3139292.44323 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.1726, "high": 2.1793, "low": 2.1612, "close": 2.1636, "volume": 1765141.4, "close_time": 1764838799999, "quote_volume": 3828868.49291, "trades": 6076, "taker_buy_base": 1328482.5, "taker_buy_quote": 2881607.63646 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 2.1637, "high": 2.1754, "low": 2.1635, "close": 2.1711, "volume": 1734440.4, "close_time": 1764842399999, "quote_volume": 3763746.08607, "trades": 5612, "taker_buy_base": 1276686.3, "taker_buy_quote": 2770233.95793 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 2.1711, "high": 2.1729, "low": 2.1567, "close": 2.1591, "volume": 1518434.5, "close_time": 1764845999999, "quote_volume": 3288973.82291, "trades": 4244, "taker_buy_base": 1112771.1, "taker_buy_quote": 2410795.12534 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 2.159, "high": 2.1591, "low": 2.1431, "close": 2.1514, "volume": 1072961.5, "close_time": 1764849599999, "quote_volume": 2307835.22553, "trades": 3678, "taker_buy_base": 470751.5, "taker_buy_quote": 1012506.06052 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.1515, "high": 2.1552, "low": 2.1389, "close": 2.1466, "volume": 776273.4, "close_time": 1764853199999, "quote_volume": 1665465.55023, "trades": 3001, "taker_buy_base": 399491.6, "taker_buy_quote": 857134.38126 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 2.1467, "high": 2.1512, "low": 2.126, "close": 2.1264, "volume": 1517223.7, "close_time": 1764856799999, "quote_volume": 3242939.15723, "trades": 4755, "taker_buy_base": 642123.0, "taker_buy_quote": 1372505.59964 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 2.1264, "high": 2.1392, "low": 2.1149, "close": 2.1202, "volume": 2359344.3, "close_time": 1764860399999, "quote_volume": 5024533.68553, "trades": 6671, "taker_buy_base": 1082870.1, "taker_buy_quote": 2307032.39917 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 2.12, "high": 2.1586, "low": 2.1196, "close": 2.1538, "volume": 1643891.3, "close_time": 1764863999999, "quote_volume": 3519174.48615, "trades": 5487, "taker_buy_base": 1050937.1, "taker_buy_quote": 2250531.0746 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.1537, "high": 2.1584, "low": 2.1331, "close": 2.1384, "volume": 3101614.4, "close_time": 1764867599999, "quote_volume": 6655789.67919, "trades": 9862, "taker_buy_base": 2145090.0, "taker_buy_quote": 4602792.56238 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 2.1383, "high": 2.1408, "low": 2.1174, "close": 2.1288, "volume": 3254425.2, "close_time": 1764871199999, "quote_volume": 6920762.53535, "trades": 12289, "taker_buy_base": 2298727.7, "taker_buy_quote": 4888237.14924 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 2.1288, "high": 2.1292, "low": 2.0989, "close": 2.1043, "volume": 3035460.2, "close_time": 1764874799999, "quote_volume": 6407870.27193, "trades": 7822, "taker_buy_base": 1460122.0, "taker_buy_quote": 3084302.21831 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 2.1045, "high": 2.1061, "low": 2.0703, "close": 2.0984, "volume": 3618765.6, "close_time": 1764878399999, "quote_volume": 7553561.93621, "trades": 9249, "taker_buy_base": 1766486.1, "taker_buy_quote": 3691178.75673 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.0982, "high": 2.1102, "low": 2.0875, "close": 2.1065, "volume": 1449020.3, "close_time": 1764881999999, "quote_volume": 3041027.14727, "trades": 4649, "taker_buy_base": 800741.2, "taker_buy_quote": 1680726.83163 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 2.1061, "high": 2.1116, "low": 2.0892, "close": 2.0919, "volume": 1050371.2, "close_time": 1764885599999, "quote_volume": 2207779.34932, "trades": 3570, "taker_buy_base": 677519.0, "taker_buy_quote": 1424239.16727 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 2.0919, "high": 2.1058, "low": 2.0919, "close": 2.0989, "volume": 549827.1, "close_time": 1764889199999, "quote_volume": 1153968.6802, "trades": 2364, "taker_buy_base": 369529.6, "taker_buy_quote": 775467.00853 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 2.0989, "high": 2.1005, "low": 2.093, "close": 2.0966, "volume": 362337.3, "close_time": 1764892799999, "quote_volume": 760015.15009, "trades": 1572, "taker_buy_base": 207685.8, "taker_buy_quote": 435704.66098 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.0965, "high": 2.1137, "low": 2.0953, "close": 2.1052, "volume": 875094.5, "close_time": 1764896399999, "quote_volume": 1843301.78793, "trades": 2867, "taker_buy_base": 430467.3, "taker_buy_quote": 906417.7608 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 2.105, "high": 2.113, "low": 2.104, "close": 2.1066, "volume": 661366.6, "close_time": 1764899999999, "quote_volume": 1394812.48847, "trades": 2172, "taker_buy_base": 431276.0, "taker_buy_quote": 909505.94087 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 2.1063, "high": 2.1127, "low": 2.1027, "close": 2.1048, "volume": 1547465.4, "close_time": 1764903599999, "quote_volume": 3261229.97273, "trades": 3475, "taker_buy_base": 1276328.2, "taker_buy_quote": 2689880.39481 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 2.1046, "high": 2.1078, "low": 2.0876, "close": 2.0915, "volume": 2095897.4, "close_time": 1764907199999, "quote_volume": 4393815.67328, "trades": 5053, "taker_buy_base": 1290803.0, "taker_buy_quote": 2708231.48689 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.0914, "high": 2.099, "low": 2.0793, "close": 2.0858, "volume": 1891071.9, "close_time": 1764910799999, "quote_volume": 3948741.90422, "trades": 7245, "taker_buy_base": 1436906.5, "taker_buy_quote": 3001137.4392 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 2.086, "high": 2.0886, "low": 2.0769, "close": 2.0821, "volume": 1886329.3, "close_time": 1764914399999, "quote_volume": 3927653.79706, "trades": 5157, "taker_buy_base": 1469134.4, "taker_buy_quote": 3059088.9687 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 2.0822, "high": 2.0902, "low": 2.0821, "close": 2.0898, "volume": 894379.3, "close_time": 1764917999999, "quote_volume": 1866949.12457, "trades": 2592, "taker_buy_base": 577559.5, "taker_buy_quote": 1205751.14037 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 2.0898, "high": 2.0992, "low": 2.0878, "close": 2.0938, "volume": 1623034.9, "close_time": 1764921599999, "quote_volume": 3398463.50435, "trades": 3953, "taker_buy_base": 1324221.4, "taker_buy_quote": 2772624.04075 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.0937, "high": 2.094, "low": 2.0755, "close": 2.0796, "volume": 1794615.1, "close_time": 1764925199999, "quote_volume": 3739470.9152, "trades": 5010, "taker_buy_base": 1361363.0, "taker_buy_quote": 2836850.67014 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 2.0795, "high": 2.0795, "low": 2.0548, "close": 2.0586, "volume": 3243990.8, "close_time": 1764928799999, "quote_volume": 6699958.62667, "trades": 7683, "taker_buy_base": 2100267.8, "taker_buy_quote": 4337262.23892 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 2.0581, "high": 2.0702, "low": 2.0553, "close": 2.0626, "volume": 2601344.5, "close_time": 1764932399999, "quote_volume": 5369442.84337, "trades": 8765, "taker_buy_base": 2060948.0, "taker_buy_quote": 4254389.45728 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 2.0628, "high": 2.0719, "low": 2.055, "close": 2.0694, "volume": 1469037.9, "close_time": 1764935999999, "quote_volume": 3029430.98784, "trades": 3951, "taker_buy_base": 865910.7, "taker_buy_quote": 1785465.08745 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.069, "high": 2.0751, "low": 2.066, "close": 2.0687, "volume": 1678967.3, "close_time": 1764939599999, "quote_volume": 3474834.05414, "trades": 5108, "taker_buy_base": 1408824.4, "taker_buy_quote": 2915652.87586 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 2.0687, "high": 2.0772, "low": 2.058, "close": 2.0664, "volume": 3251842.9, "close_time": 1764943199999, "quote_volume": 6726295.5896, "trades": 6187, "taker_buy_base": 1644471.9, "taker_buy_quote": 3400650.36677 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 2.0664, "high": 2.0741, "low": 2.0576, "close": 2.0664, "volume": 1928413.0, "close_time": 1764946799999, "quote_volume": 3981737.5552, "trades": 4724, "taker_buy_base": 1183203.2, "taker_buy_quote": 2443279.52283 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 2.0667, "high": 2.102, "low": 2.0667, "close": 2.0771, "volume": 4298303.2, "close_time": 1764950399999, "quote_volume": 8970491.18789, "trades": 9850, "taker_buy_base": 2830625.0, "taker_buy_quote": 5907193.92031 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.0764, "high": 2.078, "low": 2.0183, "close": 2.0344, "volume": 5282734.4, "close_time": 1764953999999, "quote_volume": 10801510.47679, "trades": 13442, "taker_buy_base": 3099401.6, "taker_buy_quote": 6339613.50679 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 2.0343, "high": 2.0459, "low": 2.018, "close": 2.0364, "volume": 2368107.5, "close_time": 1764957599999, "quote_volume": 4816038.15526, "trades": 6615, "taker_buy_base": 1396494.9, "taker_buy_quote": 2839090.84068 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 2.0365, "high": 2.0488, "low": 2.0167, "close": 2.0198, "volume": 1385371.9, "close_time": 1764961199999, "quote_volume": 2813474.25751, "trades": 5059, "taker_buy_base": 704760.7, "taker_buy_quote": 1432006.47262 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 2.02, "high": 2.0432, "low": 2.0133, "close": 2.0384, "volume": 1331442.8, "close_time": 1764964799999, "quote_volume": 2699202.79096, "trades": 4472, "taker_buy_base": 757746.7, "taker_buy_quote": 1536200.60481 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.0383, "high": 2.0383, "low": 2.0235, "close": 2.0239, "volume": 1396348.6, "close_time": 1764968399999, "quote_volume": 2836464.65595, "trades": 4166, "taker_buy_base": 515180.5, "taker_buy_quote": 1046140.69838 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 2.0242, "high": 2.0333, "low": 2.0208, "close": 2.0285, "volume": 829620.7, "close_time": 1764971999999, "quote_volume": 1682151.20037, "trades": 2426, "taker_buy_base": 506211.6, "taker_buy_quote": 1026390.52192 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 2.0286, "high": 2.037, "low": 2.0206, "close": 2.0326, "volume": 566242.6, "close_time": 1764975599999, "quote_volume": 1148309.20259, "trades": 1765, "taker_buy_base": 256075.9, "taker_buy_quote": 519595.96 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 2.0328, "high": 2.0385, "low": 2.024, "close": 2.0348, "volume": 411125.0, "close_time": 1764979199999, "quote_volume": 835348.6545, "trades": 1583, "taker_buy_base": 270587.8, "taker_buy_quote": 550028.90965 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.0352, "high": 2.0353, "low": 2.0185, "close": 2.0339, "volume": 559411.3, "close_time": 1764982799999, "quote_volume": 1133325.88913, "trades": 2291, "taker_buy_base": 245796.0, "taker_buy_quote": 498239.58253 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 2.034, "high": 2.0397, "low": 2.0275, "close": 2.0313, "volume": 314102.9, "close_time": 1764986399999, "quote_volume": 638409.24786, "trades": 1545, "taker_buy_base": 189634.0, "taker_buy_quote": 385380.11899 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 2.0308, "high": 2.0338, "low": 2.0261, "close": 2.0334, "volume": 173578.3, "close_time": 1764989999999, "quote_volume": 352390.1392, "trades": 1258, "taker_buy_base": 110351.0, "taker_buy_quote": 224034.90774 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 2.0336, "high": 2.0429, "low": 2.0334, "close": 2.0394, "volume": 264310.8, "close_time": 1764993599999, "quote_volume": 539184.17998, "trades": 1484, "taker_buy_base": 163057.3, "taker_buy_quote": 332701.57532 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.0395, "high": 2.042, "low": 2.0355, "close": 2.0417, "volume": 303956.2, "close_time": 1764997199999, "quote_volume": 620042.69699, "trades": 1323, "taker_buy_base": 137041.9, "taker_buy_quote": 279502.03348 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 2.0415, "high": 2.0452, "low": 2.0371, "close": 2.0445, "volume": 260028.9, "close_time": 1765000799999, "quote_volume": 530686.8552, "trades": 1521, "taker_buy_base": 175509.8, "taker_buy_quote": 358169.00825 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 2.0445, "high": 2.0513, "low": 2.0355, "close": 2.0362, "volume": 301113.5, "close_time": 1765004399999, "quote_volume": 615293.55522, "trades": 1987, "taker_buy_base": 148399.9, "taker_buy_quote": 303345.14584 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 2.0362, "high": 2.0398, "low": 2.0286, "close": 2.0313, "volume": 360783.2, "close_time": 1765007999999, "quote_volume": 733461.42342, "trades": 1827, "taker_buy_base": 204809.1, "taker_buy_quote": 416322.04224 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.0311, "high": 2.0318, "low": 2.0163, "close": 2.0181, "volume": 481676.1, "close_time": 1765011599999, "quote_volume": 974314.63007, "trades": 2425, "taker_buy_base": 219705.5, "taker_buy_quote": 444485.51121 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 2.0181, "high": 2.0292, "low": 2.0181, "close": 2.0265, "volume": 361066.2, "close_time": 1765015199999, "quote_volume": 731212.43993, "trades": 2135, "taker_buy_base": 206332.4, "taker_buy_quote": 417824.59477 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 2.0264, "high": 2.0306, "low": 2.0227, "close": 2.0255, "volume": 223631.2, "close_time": 1765018799999, "quote_volume": 452984.69108, "trades": 1331, "taker_buy_base": 121856.2, "taker_buy_quote": 246890.85491 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 2.0254, "high": 2.034, "low": 2.0242, "close": 2.0328, "volume": 308524.0, "close_time": 1765022399999, "quote_volume": 626363.69075, "trades": 1604, "taker_buy_base": 182350.9, "taker_buy_quote": 370265.85256 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.0328, "high": 2.0351, "low": 2.0269, "close": 2.0311, "volume": 178024.2, "close_time": 1765025999999, "quote_volume": 361547.25455, "trades": 1086, "taker_buy_base": 106236.1, "taker_buy_quote": 215716.7657 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 2.031, "high": 2.0398, "low": 2.0306, "close": 2.0316, "volume": 236133.9, "close_time": 1765029599999, "quote_volume": 480638.4791, "trades": 1651, "taker_buy_base": 142852.1, "taker_buy_quote": 290813.44424 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 2.0317, "high": 2.048, "low": 2.0302, "close": 2.0402, "volume": 824728.6, "close_time": 1765033199999, "quote_volume": 1683203.74488, "trades": 2907, "taker_buy_base": 425258.7, "taker_buy_quote": 867879.86815 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 2.0403, "high": 2.0411, "low": 2.0226, "close": 2.0302, "volume": 502241.5, "close_time": 1765036799999, "quote_volume": 1019451.59237, "trades": 2487, "taker_buy_base": 290465.1, "taker_buy_quote": 589429.44123 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.0305, "high": 2.0395, "low": 2.0285, "close": 2.0361, "volume": 449478.4, "close_time": 1765040399999, "quote_volume": 914092.9046, "trades": 1970, "taker_buy_base": 281030.4, "taker_buy_quote": 571600.26613 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 2.036, "high": 2.0384, "low": 2.0288, "close": 2.0339, "volume": 240345.3, "close_time": 1765043999999, "quote_volume": 488772.61849, "trades": 1413, "taker_buy_base": 164744.7, "taker_buy_quote": 335031.16991 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 2.034, "high": 2.0388, "low": 2.0299, "close": 2.0318, "volume": 230252.9, "close_time": 1765047599999, "quote_volume": 468384.4634, "trades": 1393, "taker_buy_base": 154743.2, "taker_buy_quote": 314785.06974 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 2.0317, "high": 2.0341, "low": 2.0219, "close": 2.0264, "volume": 607381.7, "close_time": 1765051199999, "quote_volume": 1231358.62827, "trades": 2217, "taker_buy_base": 228583.2, "taker_buy_quote": 463209.5051 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.0265, "high": 2.0327, "low": 2.0238, "close": 2.0311, "volume": 217409.6, "close_time": 1765054799999, "quote_volume": 441096.20563, "trades": 1521, "taker_buy_base": 122052.8, "taker_buy_quote": 247668.43303 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 2.031, "high": 2.0377, "low": 2.0297, "close": 2.0341, "volume": 376550.3, "close_time": 1765058399999, "quote_volume": 765739.7603, "trades": 1660, "taker_buy_base": 191115.7, "taker_buy_quote": 388695.14341 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 2.0341, "high": 2.0367, "low": 2.0286, "close": 2.0289, "volume": 314538.8, "close_time": 1765061999999, "quote_volume": 639050.01706, "trades": 1291, "taker_buy_base": 154859.4, "taker_buy_quote": 314600.9942 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 2.029, "high": 2.0354, "low": 2.0247, "close": 2.0315, "volume": 338851.1, "close_time": 1765065599999, "quote_volume": 687392.38574, "trades": 1654, "taker_buy_base": 173301.2, "taker_buy_quote": 351571.96525 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.0316, "high": 2.0399, "low": 2.0303, "close": 2.0375, "volume": 261955.7, "close_time": 1765069199999, "quote_volume": 533190.22657, "trades": 1451, "taker_buy_base": 165656.7, "taker_buy_quote": 337136.04709 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 2.038, "high": 2.0435, "low": 2.0346, "close": 2.0346, "volume": 300588.7, "close_time": 1765072799999, "quote_volume": 613265.62731, "trades": 1349, "taker_buy_base": 191567.6, "taker_buy_quote": 390884.12523 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 2.0348, "high": 2.0504, "low": 2.0348, "close": 2.0491, "volume": 279349.2, "close_time": 1765076399999, "quote_volume": 570723.2182, "trades": 1388, "taker_buy_base": 169023.1, "taker_buy_quote": 345474.97267 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 2.049, "high": 2.0729, "low": 2.049, "close": 2.0693, "volume": 497049.1, "close_time": 1765079999999, "quote_volume": 1023390.64468, "trades": 3204, "taker_buy_base": 285945.9, "taker_buy_quote": 588624.28 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.0696, "high": 2.0745, "low": 2.053, "close": 2.0535, "volume": 459761.3, "close_time": 1765083599999, "quote_volume": 947795.54115, "trades": 2172, "taker_buy_base": 257304.5, "taker_buy_quote": 530324.41693 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 2.0534, "high": 2.0568, "low": 2.0458, "close": 2.049, "volume": 479104.1, "close_time": 1765087199999, "quote_volume": 982995.38061, "trades": 1796, "taker_buy_base": 186005.9, "taker_buy_quote": 381402.44609 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 2.0491, "high": 2.053, "low": 2.0447, "close": 2.047, "volume": 121898.3, "close_time": 1765090799999, "quote_volume": 249776.25942, "trades": 1167, "taker_buy_base": 65423.6, "taker_buy_quote": 134063.9376 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 2.047, "high": 2.0492, "low": 2.0287, "close": 2.0314, "volume": 285037.2, "close_time": 1765094399999, "quote_volume": 579916.79342, "trades": 2061, "taker_buy_base": 123723.3, "taker_buy_quote": 251675.85892 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.0314, "high": 2.0366, "low": 2.0251, "close": 2.0313, "volume": 278784.9, "close_time": 1765097999999, "quote_volume": 566172.52063, "trades": 1694, "taker_buy_base": 177148.5, "taker_buy_quote": 359821.7915 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 2.0314, "high": 2.0366, "low": 2.0249, "close": 2.029, "volume": 332865.7, "close_time": 1765101599999, "quote_volume": 675562.72518, "trades": 1757, "taker_buy_base": 145909.1, "taker_buy_quote": 296185.66058 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 2.0292, "high": 2.0361, "low": 2.0273, "close": 2.0313, "volume": 311390.5, "close_time": 1765105199999, "quote_volume": 632593.14408, "trades": 1466, "taker_buy_base": 170704.9, "taker_buy_quote": 346706.66666 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 2.0312, "high": 2.035, "low": 2.0291, "close": 2.0345, "volume": 224287.1, "close_time": 1765108799999, "quote_volume": 455996.66766, "trades": 1425, "taker_buy_base": 108409.2, "taker_buy_quote": 220438.50495 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.0344, "high": 2.0511, "low": 2.0327, "close": 2.0474, "volume": 409111.9, "close_time": 1765112399999, "quote_volume": 836458.57067, "trades": 2546, "taker_buy_base": 177344.6, "taker_buy_quote": 362453.40371 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 2.0475, "high": 2.0484, "low": 2.0272, "close": 2.0318, "volume": 481827.3, "close_time": 1765115999999, "quote_volume": 980540.99741, "trades": 2488, "taker_buy_base": 261902.2, "taker_buy_quote": 532945.13508 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 2.0317, "high": 2.0327, "low": 1.9901, "close": 2.0, "volume": 3938366.7, "close_time": 1765119599999, "quote_volume": 7893846.29366, "trades": 11493, "taker_buy_base": 1700312.5, "taker_buy_quote": 3408395.13343 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.9996, "high": 2.0567, "low": 1.9988, "close": 2.0532, "volume": 2002656.1, "close_time": 1765123199999, "quote_volume": 4064064.40618, "trades": 7684, "taker_buy_base": 1072697.9, "taker_buy_quote": 2175242.67646 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.0535, "high": 2.0592, "low": 2.0386, "close": 2.0592, "volume": 950444.9, "close_time": 1765126799999, "quote_volume": 1945812.51466, "trades": 4116, "taker_buy_base": 467931.3, "taker_buy_quote": 957798.07958 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 2.0586, "high": 2.0968, "low": 2.0525, "close": 2.0884, "volume": 2258222.4, "close_time": 1765130399999, "quote_volume": 4696031.80953, "trades": 9195, "taker_buy_base": 1179137.0, "taker_buy_quote": 2452337.34837 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 2.0883, "high": 2.1115, "low": 2.0883, "close": 2.1041, "volume": 1721463.8, "close_time": 1765133999999, "quote_volume": 3619132.34286, "trades": 6605, "taker_buy_base": 793169.2, "taker_buy_quote": 1667740.10306 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 2.1041, "high": 2.1081, "low": 2.0846, "close": 2.0872, "volume": 1070212.5, "close_time": 1765137599999, "quote_volume": 2241710.38106, "trades": 4267, "taker_buy_base": 372370.7, "taker_buy_quote": 779993.75477 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.0874, "high": 2.0943, "low": 2.0797, "close": 2.0855, "volume": 702352.1, "close_time": 1765141199999, "quote_volume": 1465383.37488, "trades": 2945, "taker_buy_base": 335045.4, "taker_buy_quote": 698883.48161 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 2.0854, "high": 2.0854, "low": 2.0364, "close": 2.0495, "volume": 1209405.0, "close_time": 1765144799999, "quote_volume": 2495009.67513, "trades": 5908, "taker_buy_base": 578479.8, "taker_buy_quote": 1194584.56709 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 2.0494, "high": 2.0497, "low": 2.0129, "close": 2.0297, "volume": 1802113.6, "close_time": 1765148399999, "quote_volume": 3659566.07769, "trades": 8983, "taker_buy_base": 883617.4, "taker_buy_quote": 1795093.83663 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 2.0296, "high": 2.0462, "low": 2.0236, "close": 2.0447, "volume": 669468.6, "close_time": 1765151999999, "quote_volume": 1363365.31635, "trades": 2644, "taker_buy_base": 341183.1, "taker_buy_quote": 694575.91669 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.0449, "high": 2.0498, "low": 2.0327, "close": 2.0447, "volume": 533134.2, "close_time": 1765155599999, "quote_volume": 1089003.17469, "trades": 2331, "taker_buy_base": 291577.4, "taker_buy_quote": 595502.01896 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 2.0455, "high": 2.0917, "low": 2.0448, "close": 2.0682, "volume": 2393278.9, "close_time": 1765159199999, "quote_volume": 4952998.64285, "trades": 7145, "taker_buy_base": 1770834.7, "taker_buy_quote": 3663772.07125 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 2.0684, "high": 2.0782, "low": 2.0589, "close": 2.0744, "volume": 1578608.2, "close_time": 1765162799999, "quote_volume": 3262327.28527, "trades": 6524, "taker_buy_base": 1235705.6, "taker_buy_quote": 2553708.70695 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 2.0743, "high": 2.0776, "low": 2.0646, "close": 2.072, "volume": 2109449.8, "close_time": 1765166399999, "quote_volume": 4369179.70825, "trades": 6437, "taker_buy_base": 1438838.2, "taker_buy_quote": 2980063.71778 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.0721, "high": 2.0867, "low": 2.0703, "close": 2.0741, "volume": 2044119.8, "close_time": 1765169999999, "quote_volume": 4244756.96535, "trades": 7524, "taker_buy_base": 1570491.7, "taker_buy_quote": 3260759.76556 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 2.0741, "high": 2.0828, "low": 2.0697, "close": 2.0783, "volume": 1630096.2, "close_time": 1765173599999, "quote_volume": 3384608.23551, "trades": 5780, "taker_buy_base": 1216624.0, "taker_buy_quote": 2526268.75632 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 2.0783, "high": 2.0845, "low": 2.0727, "close": 2.0802, "volume": 1833205.8, "close_time": 1765177199999, "quote_volume": 3810257.8006, "trades": 4720, "taker_buy_base": 1226563.8, "taker_buy_quote": 2549439.65809 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 2.0801, "high": 2.0943, "low": 2.0786, "close": 2.0864, "volume": 1752039.4, "close_time": 1765180799999, "quote_volume": 3654834.3727, "trades": 7063, "taker_buy_base": 1416340.1, "taker_buy_quote": 2954644.38529 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.0864, "high": 2.0954, "low": 2.081, "close": 2.0914, "volume": 1774433.3, "close_time": 1765184399999, "quote_volume": 3705911.28114, "trades": 5443, "taker_buy_base": 1410474.7, "taker_buy_quote": 2945555.69008 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 2.0913, "high": 2.124, "low": 2.0904, "close": 2.1011, "volume": 3092956.4, "close_time": 1765187999999, "quote_volume": 6519233.87324, "trades": 9675, "taker_buy_base": 2219775.6, "taker_buy_quote": 4677743.72674 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 2.1012, "high": 2.1064, "low": 2.0956, "close": 2.0987, "volume": 2023478.8, "close_time": 1765191599999, "quote_volume": 4250139.28492, "trades": 6420, "taker_buy_base": 1415187.9, "taker_buy_quote": 2972541.19193 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 2.0988, "high": 2.0996, "low": 2.0875, "close": 2.0905, "volume": 2133965.4, "close_time": 1765195199999, "quote_volume": 4464315.98335, "trades": 6275, "taker_buy_base": 1473814.1, "taker_buy_quote": 3083446.59285 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.0906, "high": 2.0977, "low": 2.0853, "close": 2.0954, "volume": 1405427.7, "close_time": 1765198799999, "quote_volume": 2938669.46129, "trades": 5088, "taker_buy_base": 976259.4, "taker_buy_quote": 2041158.50546 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 2.0955, "high": 2.1022, "low": 2.0895, "close": 2.0986, "volume": 829526.0, "close_time": 1765202399999, "quote_volume": 1738842.92774, "trades": 2699, "taker_buy_base": 380649.7, "taker_buy_quote": 798045.99808 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 2.0986, "high": 2.1121, "low": 2.083, "close": 2.0839, "volume": 2870516.1, "close_time": 1765205999999, "quote_volume": 6009872.84535, "trades": 6850, "taker_buy_base": 1397052.7, "taker_buy_quote": 2925216.32896 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 2.084, "high": 2.0933, "low": 2.0676, "close": 2.0758, "volume": 3406983.3, "close_time": 1765209599999, "quote_volume": 7085753.17566, "trades": 10352, "taker_buy_base": 1739177.1, "taker_buy_quote": 3617053.00497 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.0757, "high": 2.0876, "low": 2.066, "close": 2.0732, "volume": 1224988.9, "close_time": 1765213199999, "quote_volume": 2542245.67586, "trades": 4716, "taker_buy_base": 556036.4, "taker_buy_quote": 1154097.16035 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 2.073, "high": 2.0842, "low": 2.0658, "close": 2.079, "volume": 1177091.1, "close_time": 1765216799999, "quote_volume": 2442557.21519, "trades": 4062, "taker_buy_base": 698558.3, "taker_buy_quote": 1449618.16167 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 2.0791, "high": 2.0866, "low": 2.0631, "close": 2.0686, "volume": 772317.8, "close_time": 1765220399999, "quote_volume": 1603103.15512, "trades": 3339, "taker_buy_base": 382352.6, "taker_buy_quote": 793953.31831 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 2.0685, "high": 2.0846, "low": 2.0682, "close": 2.0783, "volume": 529871.3, "close_time": 1765223999999, "quote_volume": 1100764.68946, "trades": 2662, "taker_buy_base": 353934.2, "taker_buy_quote": 735192.39364 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.0784, "high": 2.0946, "low": 2.0771, "close": 2.0877, "volume": 909849.4, "close_time": 1765227599999, "quote_volume": 1897627.92533, "trades": 3711, "taker_buy_base": 501609.7, "taker_buy_quote": 1046402.87356 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 2.088, "high": 2.0919, "low": 2.0744, "close": 2.0885, "volume": 814368.8, "close_time": 1765231199999, "quote_volume": 1698045.3373, "trades": 3090, "taker_buy_base": 356440.0, "taker_buy_quote": 743287.72907 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 2.0889, "high": 2.0897, "low": 2.0751, "close": 2.0803, "volume": 314435.0, "close_time": 1765234799999, "quote_volume": 654340.83022, "trades": 1680, "taker_buy_base": 181279.2, "taker_buy_quote": 377097.11265 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 2.0802, "high": 2.0819, "low": 2.07, "close": 2.0727, "volume": 331140.4, "close_time": 1765238399999, "quote_volume": 686818.50966, "trades": 1779, "taker_buy_base": 153405.1, "taker_buy_quote": 318154.29774 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.0728, "high": 2.0828, "low": 2.0692, "close": 2.0721, "volume": 419633.6, "close_time": 1765241999999, "quote_volume": 870556.65857, "trades": 1916, "taker_buy_base": 158427.0, "taker_buy_quote": 328708.07133 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 2.072, "high": 2.0757, "low": 2.0588, "close": 2.0629, "volume": 1306656.3, "close_time": 1765245599999, "quote_volume": 2697711.13035, "trades": 5586, "taker_buy_base": 933872.7, "taker_buy_quote": 1927962.74343 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 2.0629, "high": 2.0705, "low": 2.0608, "close": 2.0612, "volume": 1713165.5, "close_time": 1765249199999, "quote_volume": 3540556.85218, "trades": 7512, "taker_buy_base": 1459803.5, "taker_buy_quote": 3016942.06215 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 2.0612, "high": 2.0715, "low": 2.0571, "close": 2.07, "volume": 1847419.4, "close_time": 1765252799999, "quote_volume": 3814085.27905, "trades": 9975, "taker_buy_base": 1578744.8, "taker_buy_quote": 3259519.16317 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.07, "high": 2.0704, "low": 2.0532, "close": 2.0548, "volume": 1753285.4, "close_time": 1765256399999, "quote_volume": 3611960.30346, "trades": 8662, "taker_buy_base": 1389129.2, "taker_buy_quote": 2862277.34456 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 2.0546, "high": 2.0597, "low": 2.0491, "close": 2.0504, "volume": 2156276.3, "close_time": 1765259999999, "quote_volume": 4429080.81549, "trades": 8095, "taker_buy_base": 1497471.7, "taker_buy_quote": 3076323.73454 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 2.0505, "high": 2.0564, "low": 2.0419, "close": 2.0494, "volume": 2076818.1, "close_time": 1765263599999, "quote_volume": 4255444.15079, "trades": 6436, "taker_buy_base": 1457182.4, "taker_buy_quote": 2986303.62592 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 2.0496, "high": 2.0623, "low": 2.0469, "close": 2.0615, "volume": 1395610.7, "close_time": 1765267199999, "quote_volume": 2867986.73642, "trades": 5737, "taker_buy_base": 1232414.0, "taker_buy_quote": 2532511.32758 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.0615, "high": 2.0662, "low": 2.0569, "close": 2.0631, "volume": 1626714.8, "close_time": 1765270799999, "quote_volume": 3353391.06221, "trades": 7240, "taker_buy_base": 1327807.8, "taker_buy_quote": 2737457.45966 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 2.0631, "high": 2.0636, "low": 2.0569, "close": 2.0582, "volume": 1307666.7, "close_time": 1765274399999, "quote_volume": 2693386.01486, "trades": 5784, "taker_buy_base": 1117773.4, "taker_buy_quote": 2302255.25393 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 2.0582, "high": 2.0614, "low": 2.0457, "close": 2.0553, "volume": 1881930.2, "close_time": 1765277999999, "quote_volume": 3866364.40408, "trades": 9321, "taker_buy_base": 1600880.2, "taker_buy_quote": 3289137.40112 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 2.0553, "high": 2.0705, "low": 2.0518, "close": 2.069, "volume": 810034.1, "close_time": 1765281599999, "quote_volume": 1666316.48753, "trades": 4802, "taker_buy_base": 597902.6, "taker_buy_quote": 1229629.69016 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.0692, "high": 2.0861, "low": 2.0672, "close": 2.0843, "volume": 828203.6, "close_time": 1765285199999, "quote_volume": 1722694.59315, "trades": 3280, "taker_buy_base": 416034.9, "taker_buy_quote": 865452.95057 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 2.0843, "high": 2.0859, "low": 2.0643, "close": 2.0664, "volume": 1690915.7, "close_time": 1765288799999, "quote_volume": 3508956.18107, "trades": 7361, "taker_buy_base": 1261081.4, "taker_buy_quote": 2616340.02249 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 2.0664, "high": 2.073, "low": 2.0493, "close": 2.0558, "volume": 1572180.5, "close_time": 1765292399999, "quote_volume": 3236684.9652, "trades": 5614, "taker_buy_base": 763633.1, "taker_buy_quote": 1572788.03927 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 2.0557, "high": 2.12, "low": 2.0538, "close": 2.1156, "volume": 3753725.9, "close_time": 1765295999999, "quote_volume": 7863975.02444, "trades": 11444, "taker_buy_base": 2126496.0, "taker_buy_quote": 4455798.36967 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.1158, "high": 2.1747, "low": 2.1158, "close": 2.1653, "volume": 7234799.0, "close_time": 1765299599999, "quote_volume": 15556907.17022, "trades": 19244, "taker_buy_base": 3662905.6, "taker_buy_quote": 7880778.57777 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 2.1653, "high": 2.1784, "low": 2.1418, "close": 2.1498, "volume": 3705087.7, "close_time": 1765303199999, "quote_volume": 8000002.35689, "trades": 13025, "taker_buy_base": 1978750.7, "taker_buy_quote": 4273528.20144 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 2.1499, "high": 2.1581, "low": 2.1401, "close": 2.148, "volume": 1615128.6, "close_time": 1765306799999, "quote_volume": 3472954.38829, "trades": 5206, "taker_buy_base": 630456.0, "taker_buy_quote": 1356048.40866 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 2.1482, "high": 2.1489, "low": 2.1293, "close": 2.133, "volume": 1330077.2, "close_time": 1765310399999, "quote_volume": 2843049.59953, "trades": 4872, "taker_buy_base": 602282.5, "taker_buy_quote": 1287200.86196 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.133, "high": 2.1343, "low": 2.0976, "close": 2.1138, "volume": 2099149.8, "close_time": 1765313999999, "quote_volume": 4435300.33971, "trades": 7599, "taker_buy_base": 1040996.4, "taker_buy_quote": 2200078.58651 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 2.1139, "high": 2.1173, "low": 2.0859, "close": 2.0999, "volume": 936347.1, "close_time": 1765317599999, "quote_volume": 1969387.11146, "trades": 4733, "taker_buy_base": 413532.6, "taker_buy_quote": 869475.27065 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 2.0998, "high": 2.1185, "low": 2.0966, "close": 2.1113, "volume": 581173.1, "close_time": 1765321199999, "quote_volume": 1225336.28292, "trades": 3131, "taker_buy_base": 294770.2, "taker_buy_quote": 621431.38473 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 2.1112, "high": 2.1142, "low": 2.106, "close": 2.1069, "volume": 482996.6, "close_time": 1765324799999, "quote_volume": 1019043.58923, "trades": 2192, "taker_buy_base": 211039.8, "taker_buy_quote": 445290.43984 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.1068, "high": 2.1102, "low": 2.0896, "close": 2.0902, "volume": 528062.6, "close_time": 1765328399999, "quote_volume": 1108457.37596, "trades": 2940, "taker_buy_base": 210661.1, "taker_buy_quote": 442465.76579 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 2.0904, "high": 2.0963, "low": 2.0873, "close": 2.09, "volume": 471398.1, "close_time": 1765331999999, "quote_volume": 986350.42277, "trades": 2196, "taker_buy_base": 200322.0, "taker_buy_quote": 419037.03721 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 2.0899, "high": 2.0943, "low": 2.0825, "close": 2.0883, "volume": 1458491.8, "close_time": 1765335599999, "quote_volume": 3045351.37689, "trades": 3952, "taker_buy_base": 1157000.8, "taker_buy_quote": 2415601.39612 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 2.0883, "high": 2.0887, "low": 2.0821, "close": 2.084, "volume": 1256488.8, "close_time": 1765339199999, "quote_volume": 2619483.70772, "trades": 5091, "taker_buy_base": 1048182.7, "taker_buy_quote": 2185168.8726 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.0838, "high": 2.097, "low": 2.0801, "close": 2.0908, "volume": 893885.4, "close_time": 1765342799999, "quote_volume": 1867148.58961, "trades": 3196, "taker_buy_base": 680701.8, "taker_buy_quote": 1422067.14945 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 2.0907, "high": 2.0941, "low": 2.0842, "close": 2.0886, "volume": 1421615.2, "close_time": 1765346399999, "quote_volume": 2968940.86367, "trades": 4105, "taker_buy_base": 1188052.6, "taker_buy_quote": 2481140.32269 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 2.0886, "high": 2.0902, "low": 2.0837, "close": 2.0868, "volume": 1437162.1, "close_time": 1765349999999, "quote_volume": 2999641.08392, "trades": 4589, "taker_buy_base": 1214408.1, "taker_buy_quote": 2534723.4335 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 2.0867, "high": 2.0867, "low": 2.077, "close": 2.0847, "volume": 1614763.8, "close_time": 1765353599999, "quote_volume": 3360922.54239, "trades": 4238, "taker_buy_base": 1307898.6, "taker_buy_quote": 2722207.78491 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.0846, "high": 2.0853, "low": 2.0779, "close": 2.0782, "volume": 1580915.5, "close_time": 1765357199999, "quote_volume": 3290663.2113, "trades": 4886, "taker_buy_base": 1305005.7, "taker_buy_quote": 2716370.66567 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 2.0782, "high": 2.0901, "low": 2.0718, "close": 2.0889, "volume": 1859811.8, "close_time": 1765360799999, "quote_volume": 3865922.1993, "trades": 4767, "taker_buy_base": 1478152.4, "taker_buy_quote": 3072572.35657 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 2.0889, "high": 2.0986, "low": 2.0672, "close": 2.0701, "volume": 2067345.7, "close_time": 1765364399999, "quote_volume": 4307843.27877, "trades": 5985, "taker_buy_base": 1355307.7, "taker_buy_quote": 2823533.57224 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 2.0696, "high": 2.0759, "low": 2.0644, "close": 2.0723, "volume": 522519.1, "close_time": 1765367999999, "quote_volume": 1081516.42386, "trades": 2920, "taker_buy_base": 230686.1, "taker_buy_quote": 477581.56331 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.0723, "high": 2.0731, "low": 2.0594, "close": 2.0647, "volume": 1061483.8, "close_time": 1765371599999, "quote_volume": 2190738.97735, "trades": 3412, "taker_buy_base": 735639.9, "taker_buy_quote": 1517858.70795 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 2.0646, "high": 2.0698, "low": 2.0605, "close": 2.0652, "volume": 1070490.4, "close_time": 1765375199999, "quote_volume": 2209977.57375, "trades": 3722, "taker_buy_base": 721585.0, "taker_buy_quote": 1489518.42171 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 2.0649, "high": 2.0689, "low": 2.058, "close": 2.0644, "volume": 793396.5, "close_time": 1765378799999, "quote_volume": 1636785.08209, "trades": 3482, "taker_buy_base": 400489.1, "taker_buy_quote": 826434.83821 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 2.0643, "high": 2.0738, "low": 2.0566, "close": 2.0623, "volume": 776029.4, "close_time": 1765382399999, "quote_volume": 1603336.08256, "trades": 3565, "taker_buy_base": 352300.6, "taker_buy_quote": 728017.68003 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.0623, "high": 2.0747, "low": 2.0575, "close": 2.0688, "volume": 941134.0, "close_time": 1765385999999, "quote_volume": 1945813.8692, "trades": 3502, "taker_buy_base": 525566.9, "taker_buy_quote": 1086593.7159 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 2.0689, "high": 2.0761, "low": 2.0606, "close": 2.0621, "volume": 570132.5, "close_time": 1765389599999, "quote_volume": 1179056.97166, "trades": 2933, "taker_buy_base": 295632.6, "taker_buy_quote": 611555.6904 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 2.0618, "high": 2.0865, "low": 2.059, "close": 2.069, "volume": 1949244.7, "close_time": 1765393199999, "quote_volume": 4034671.70124, "trades": 6187, "taker_buy_base": 1254909.8, "taker_buy_quote": 2596952.73977 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 2.0689, "high": 2.088, "low": 2.0378, "close": 2.0687, "volume": 7266731.3, "close_time": 1765396799999, "quote_volume": 15007494.29967, "trades": 18584, "taker_buy_base": 3529233.7, "taker_buy_quote": 7292444.42647 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.0689, "high": 2.1118, "low": 2.0589, "close": 2.0645, "volume": 4455748.0, "close_time": 1765400399999, "quote_volume": 9284424.12341, "trades": 14934, "taker_buy_base": 2091335.1, "taker_buy_quote": 4360661.81855 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 2.0646, "high": 2.07, "low": 2.0453, "close": 2.0483, "volume": 1388797.0, "close_time": 1765403999999, "quote_volume": 2854759.31746, "trades": 6847, "taker_buy_base": 720071.4, "taker_buy_quote": 1480198.12416 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 2.048, "high": 2.0592, "low": 2.0353, "close": 2.0555, "volume": 1122504.6, "close_time": 1765407599999, "quote_volume": 2298709.14851, "trades": 4843, "taker_buy_base": 518316.8, "taker_buy_quote": 1061523.33683 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 2.0554, "high": 2.058, "low": 2.0409, "close": 2.0426, "volume": 380922.2, "close_time": 1765411199999, "quote_volume": 780103.19412, "trades": 2427, "taker_buy_base": 161372.5, "taker_buy_quote": 330565.71344 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.0425, "high": 2.0476, "low": 2.0219, "close": 2.03, "volume": 927841.7, "close_time": 1765414799999, "quote_volume": 1886071.38736, "trades": 4561, "taker_buy_base": 366246.9, "taker_buy_quote": 745189.04016 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 2.0298, "high": 2.0306, "low": 2.0105, "close": 2.0136, "volume": 844472.1, "close_time": 1765418399999, "quote_volume": 1706154.17481, "trades": 4752, "taker_buy_base": 343681.1, "taker_buy_quote": 694284.20222 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 2.0134, "high": 2.0152, "low": 2.0012, "close": 2.0066, "volume": 2003770.5, "close_time": 1765421999999, "quote_volume": 4022700.15742, "trades": 6494, "taker_buy_base": 1267195.5, "taker_buy_quote": 2543751.02281 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 2.0066, "high": 2.0069, "low": 1.9933, "close": 1.9999, "volume": 2562619.2, "close_time": 1765425599999, "quote_volume": 5124811.81116, "trades": 9170, "taker_buy_base": 1730518.2, "taker_buy_quote": 3460814.4127 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.9998, "high": 2.0205, "low": 1.9957, "close": 2.0179, "volume": 1616887.3, "close_time": 1765429199999, "quote_volume": 3242684.04506, "trades": 5647, "taker_buy_base": 1300716.8, "taker_buy_quote": 2608102.72649 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 2.0178, "high": 2.0179, "low": 2.0081, "close": 2.0156, "volume": 391851.4, "close_time": 1765432799999, "quote_volume": 788831.99151, "trades": 2039, "taker_buy_base": 265305.6, "taker_buy_quote": 534129.4769 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 2.0154, "high": 2.0162, "low": 2.0061, "close": 2.0144, "volume": 446684.8, "close_time": 1765436399999, "quote_volume": 898753.54847, "trades": 2381, "taker_buy_base": 226297.2, "taker_buy_quote": 455341.73135 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 2.0142, "high": 2.0156, "low": 2.0048, "close": 2.0076, "volume": 328040.1, "close_time": 1765439999999, "quote_volume": 659558.84803, "trades": 1810, "taker_buy_base": 157920.4, "taker_buy_quote": 317601.19324 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.0075, "high": 2.014, "low": 2.0013, "close": 2.013, "volume": 620311.9, "close_time": 1765443599999, "quote_volume": 1244753.31962, "trades": 2460, "taker_buy_base": 383713.9, "taker_buy_quote": 769783.61993 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 2.0126, "high": 2.0195, "low": 2.0085, "close": 2.0137, "volume": 648441.0, "close_time": 1765447199999, "quote_volume": 1305836.51382, "trades": 2531, "taker_buy_base": 399747.2, "taker_buy_quote": 805078.17395 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 2.0138, "high": 2.0167, "low": 2.0095, "close": 2.0165, "volume": 771749.5, "close_time": 1765450799999, "quote_volume": 1553435.39195, "trades": 2264, "taker_buy_base": 628624.7, "taker_buy_quote": 1265174.31014 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 2.0165, "high": 2.0192, "low": 2.0085, "close": 2.009, "volume": 479050.9, "close_time": 1765454399999, "quote_volume": 965702.39675, "trades": 1905, "taker_buy_base": 283355.5, "taker_buy_quote": 571307.84112 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.009, "high": 2.014, "low": 2.0049, "close": 2.008, "volume": 422773.2, "close_time": 1765457999999, "quote_volume": 849375.23871, "trades": 2222, "taker_buy_base": 245804.3, "taker_buy_quote": 493807.00836 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 2.0081, "high": 2.0153, "low": 2.0059, "close": 2.0094, "volume": 322696.4, "close_time": 1765461599999, "quote_volume": 648781.15774, "trades": 2033, "taker_buy_base": 155995.0, "taker_buy_quote": 313653.14185 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 2.0094, "high": 2.0107, "low": 1.9784, "close": 1.9916, "volume": 2466089.3, "close_time": 1765465199999, "quote_volume": 4916514.81037, "trades": 9073, "taker_buy_base": 1012204.4, "taker_buy_quote": 2017974.90267 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.9917, "high": 2.0115, "low": 1.9877, "close": 1.9974, "volume": 2447200.3, "close_time": 1765468799999, "quote_volume": 4889539.52056, "trades": 6351, "taker_buy_base": 1406939.3, "taker_buy_quote": 2812669.24709 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.9973, "high": 2.005, "low": 1.9854, "close": 1.9916, "volume": 1163496.7, "close_time": 1765472399999, "quote_volume": 2318271.28324, "trades": 4245, "taker_buy_base": 672095.7, "taker_buy_quote": 1339504.36812 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.9915, "high": 1.9989, "low": 1.9845, "close": 1.9956, "volume": 2311040.6, "close_time": 1765475999999, "quote_volume": 4601703.65292, "trades": 7691, "taker_buy_base": 1501653.3, "taker_buy_quote": 2990458.78424 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.9952, "high": 2.0233, "low": 1.9925, "close": 2.0083, "volume": 2625160.8, "close_time": 1765479599999, "quote_volume": 5280270.89547, "trades": 6289, "taker_buy_base": 1224061.5, "taker_buy_quote": 2462355.34991 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 2.0085, "high": 2.0265, "low": 2.0009, "close": 2.0116, "volume": 2567094.9, "close_time": 1765483199999, "quote_volume": 5175034.68196, "trades": 5502, "taker_buy_base": 1338224.3, "taker_buy_quote": 2698539.99041 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.0115, "high": 2.0302, "low": 2.0088, "close": 2.0251, "volume": 1470731.4, "close_time": 1765486799999, "quote_volume": 2972656.03323, "trades": 4270, "taker_buy_base": 586794.0, "taker_buy_quote": 1185860.4554 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 2.0255, "high": 2.0577, "low": 2.0246, "close": 2.0426, "volume": 2788288.7, "close_time": 1765490399999, "quote_volume": 5694991.8094, "trades": 7693, "taker_buy_base": 1494305.0, "taker_buy_quote": 3052530.84314 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 2.0426, "high": 2.0487, "low": 2.0287, "close": 2.0346, "volume": 723547.0, "close_time": 1765493999999, "quote_volume": 1474303.91156, "trades": 3191, "taker_buy_base": 316133.2, "taker_buy_quote": 644400.74161 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 2.035, "high": 2.0412, "low": 2.0318, "close": 2.0346, "volume": 515864.9, "close_time": 1765497599999, "quote_volume": 1050691.66276, "trades": 2062, "taker_buy_base": 322274.2, "taker_buy_quote": 656408.45408 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.0346, "high": 2.0402, "low": 2.0158, "close": 2.0173, "volume": 530643.3, "close_time": 1765501199999, "quote_volume": 1076415.5739, "trades": 2741, "taker_buy_base": 235434.8, "taker_buy_quote": 477739.72548 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 2.0178, "high": 2.0329, "low": 2.0178, "close": 2.0286, "volume": 413425.2, "close_time": 1765504799999, "quote_volume": 837874.56343, "trades": 2534, "taker_buy_base": 227054.6, "taker_buy_quote": 460036.42006 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 2.0287, "high": 2.0437, "low": 2.0262, "close": 2.0411, "volume": 1200278.4, "close_time": 1765508399999, "quote_volume": 2447348.4829, "trades": 5003, "taker_buy_base": 983178.9, "taker_buy_quote": 2004800.54903 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 2.0411, "high": 2.0435, "low": 2.03, "close": 2.0319, "volume": 1558025.3, "close_time": 1765511999999, "quote_volume": 3169802.35093, "trades": 8282, "taker_buy_base": 1253952.3, "taker_buy_quote": 2551367.03673 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.0318, "high": 2.0335, "low": 2.0266, "close": 2.0299, "volume": 1254993.9, "close_time": 1765515599999, "quote_volume": 2547254.83635, "trades": 5533, "taker_buy_base": 1010197.7, "taker_buy_quote": 2050485.90947 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 2.0298, "high": 2.0376, "low": 2.0238, "close": 2.0369, "volume": 1590812.0, "close_time": 1765519199999, "quote_volume": 3230679.8523, "trades": 7192, "taker_buy_base": 1344777.0, "taker_buy_quote": 2730901.60668 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 2.0367, "high": 2.0422, "low": 2.0359, "close": 2.0411, "volume": 1788855.2, "close_time": 1765522799999, "quote_volume": 3647670.38384, "trades": 7566, "taker_buy_base": 1509481.4, "taker_buy_quote": 3077961.86871 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 2.0412, "high": 2.0435, "low": 2.0323, "close": 2.0375, "volume": 1737969.3, "close_time": 1765526399999, "quote_volume": 3542350.39488, "trades": 6691, "taker_buy_base": 1326154.7, "taker_buy_quote": 2702414.2442 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.0375, "high": 2.0383, "low": 2.0269, "close": 2.0288, "volume": 1509112.4, "close_time": 1765529999999, "quote_volume": 3065337.00676, "trades": 7227, "taker_buy_base": 1217271.3, "taker_buy_quote": 2472564.00606 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 2.0287, "high": 2.0372, "low": 2.0254, "close": 2.036, "volume": 1547240.8, "close_time": 1765533599999, "quote_volume": 3139892.45558, "trades": 8732, "taker_buy_base": 1351747.5, "taker_buy_quote": 2743122.20847 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 2.0359, "high": 2.0396, "low": 2.0341, "close": 2.0384, "volume": 1435536.4, "close_time": 1765537199999, "quote_volume": 2923965.75921, "trades": 6452, "taker_buy_base": 1253606.5, "taker_buy_quote": 2553367.95669 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 2.0383, "high": 2.0465, "low": 2.0358, "close": 2.0428, "volume": 1149685.8, "close_time": 1765540799999, "quote_volume": 2344334.21521, "trades": 4297, "taker_buy_base": 952763.6, "taker_buy_quote": 1942558.28221 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.0426, "high": 2.0462, "low": 2.0369, "close": 2.0449, "volume": 1237579.4, "close_time": 1765544399999, "quote_volume": 2525375.32585, "trades": 2633, "taker_buy_base": 590375.7, "taker_buy_quote": 1205069.59169 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 2.045, "high": 2.0479, "low": 2.0391, "close": 2.0414, "volume": 1523534.4, "close_time": 1765547999999, "quote_volume": 3111800.15288, "trades": 5163, "taker_buy_base": 1125019.1, "taker_buy_quote": 2297769.95702 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 2.0414, "high": 2.0438, "low": 2.031, "close": 2.0386, "volume": 1143711.4, "close_time": 1765551599999, "quote_volume": 2330630.72765, "trades": 4265, "taker_buy_base": 654425.0, "taker_buy_quote": 1333552.85684 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 2.0385, "high": 2.0385, "low": 1.9688, "close": 1.9788, "volume": 3927006.5, "close_time": 1765555199999, "quote_volume": 7862231.35422, "trades": 13253, "taker_buy_base": 1645649.2, "taker_buy_quote": 3295041.4589 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.9785, "high": 2.005, "low": 1.9744, "close": 1.9887, "volume": 3216821.7, "close_time": 1765558799999, "quote_volume": 6394247.367, "trades": 11379, "taker_buy_base": 1894028.4, "taker_buy_quote": 3765004.14996 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.9888, "high": 2.004, "low": 1.9865, "close": 1.9966, "volume": 1337991.7, "close_time": 1765562399999, "quote_volume": 2669606.35813, "trades": 6626, "taker_buy_base": 752726.3, "taker_buy_quote": 1501834.26417 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.9968, "high": 2.0263, "low": 1.9908, "close": 2.0133, "volume": 1195953.4, "close_time": 1765565999999, "quote_volume": 2401018.52314, "trades": 5174, "taker_buy_base": 586225.4, "taker_buy_quote": 1177057.31959 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 2.0134, "high": 2.0151, "low": 1.9973, "close": 2.0041, "volume": 632344.4, "close_time": 1765569599999, "quote_volume": 1269312.81007, "trades": 2886, "taker_buy_base": 222545.0, "taker_buy_quote": 446962.85544 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.004, "high": 2.0071, "low": 1.9985, "close": 2.0012, "volume": 783739.8, "close_time": 1765573199999, "quote_volume": 1569845.27802, "trades": 3077, "taker_buy_base": 375602.0, "taker_buy_quote": 752251.07561 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 2.0017, "high": 2.0054, "low": 1.9979, "close": 2.0054, "volume": 413301.1, "close_time": 1765576799999, "quote_volume": 827120.00784, "trades": 1729, "taker_buy_base": 195217.9, "taker_buy_quote": 390688.17767 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 2.0052, "high": 2.0131, "low": 2.0045, "close": 2.0113, "volume": 208162.5, "close_time": 1765580399999, "quote_volume": 418358.05544, "trades": 1404, "taker_buy_base": 113204.8, "taker_buy_quote": 227491.38146 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 2.0113, "high": 2.0191, "low": 2.0078, "close": 2.0078, "volume": 308205.9, "close_time": 1765583999999, "quote_volume": 620412.6371, "trades": 1611, "taker_buy_base": 151721.8, "taker_buy_quote": 305422.42343 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.008, "high": 2.0141, "low": 2.0073, "close": 2.0124, "volume": 338162.9, "close_time": 1765587599999, "quote_volume": 680016.55041, "trades": 1514, "taker_buy_base": 184290.1, "taker_buy_quote": 370603.62688 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 2.0127, "high": 2.017, "low": 2.01, "close": 2.0111, "volume": 218468.6, "close_time": 1765591199999, "quote_volume": 439853.80903, "trades": 1227, "taker_buy_base": 128217.6, "taker_buy_quote": 258120.26927 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 2.0113, "high": 2.0208, "low": 2.0113, "close": 2.0149, "volume": 257777.4, "close_time": 1765594799999, "quote_volume": 520046.32044, "trades": 1265, "taker_buy_base": 136705.3, "taker_buy_quote": 275835.32563 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 2.015, "high": 2.0251, "low": 2.015, "close": 2.0229, "volume": 435807.3, "close_time": 1765598399999, "quote_volume": 880574.1907, "trades": 1770, "taker_buy_base": 234774.7, "taker_buy_quote": 474492.24992 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.0231, "high": 2.0353, "low": 2.0231, "close": 2.0346, "volume": 463421.9, "close_time": 1765601999999, "quote_volume": 939909.13134, "trades": 2113, "taker_buy_base": 244597.3, "taker_buy_quote": 496215.00548 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 2.0344, "high": 2.0486, "low": 2.0287, "close": 2.0317, "volume": 860311.7, "close_time": 1765605599999, "quote_volume": 1752169.26685, "trades": 3606, "taker_buy_base": 431338.7, "taker_buy_quote": 878290.86998 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 2.0318, "high": 2.0361, "low": 2.0275, "close": 2.0288, "volume": 289788.3, "close_time": 1765609199999, "quote_volume": 588691.14877, "trades": 1607, "taker_buy_base": 147170.0, "taker_buy_quote": 298965.89848 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 2.029, "high": 2.0324, "low": 2.0265, "close": 2.0291, "volume": 211394.1, "close_time": 1765612799999, "quote_volume": 428883.05121, "trades": 1222, "taker_buy_base": 116819.7, "taker_buy_quote": 237005.08043 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.0291, "high": 2.0432, "low": 2.0291, "close": 2.0364, "volume": 500535.6, "close_time": 1765616399999, "quote_volume": 1020165.39315, "trades": 2353, "taker_buy_base": 238044.3, "taker_buy_quote": 485373.39834 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 2.0365, "high": 2.0392, "low": 2.0299, "close": 2.0315, "volume": 459930.6, "close_time": 1765619999999, "quote_volume": 936467.8438, "trades": 1957, "taker_buy_base": 173250.6, "taker_buy_quote": 352767.7429 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 2.0315, "high": 2.0411, "low": 2.0311, "close": 2.0371, "volume": 313412.8, "close_time": 1765623599999, "quote_volume": 638530.6337, "trades": 1687, "taker_buy_base": 178693.3, "taker_buy_quote": 364010.03006 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 2.0371, "high": 2.0397, "low": 2.0331, "close": 2.0339, "volume": 291530.3, "close_time": 1765627199999, "quote_volume": 593570.91224, "trades": 1294, "taker_buy_base": 117013.5, "taker_buy_quote": 238296.47022 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.0337, "high": 2.044, "low": 2.0292, "close": 2.0323, "volume": 801605.4, "close_time": 1765630799999, "quote_volume": 1631344.23171, "trades": 2599, "taker_buy_base": 322629.8, "taker_buy_quote": 657386.86754 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 2.032, "high": 2.0376, "low": 2.031, "close": 2.0341, "volume": 295316.4, "close_time": 1765634399999, "quote_volume": 600773.78381, "trades": 1641, "taker_buy_base": 124721.9, "taker_buy_quote": 253705.70764 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 2.034, "high": 2.0398, "low": 2.0284, "close": 2.0371, "volume": 482801.6, "close_time": 1765637999999, "quote_volume": 982176.06971, "trades": 1952, "taker_buy_base": 265485.8, "taker_buy_quote": 540064.29074 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 2.0368, "high": 2.0413, "low": 2.0296, "close": 2.0305, "volume": 380403.5, "close_time": 1765641599999, "quote_volume": 773808.25213, "trades": 1989, "taker_buy_base": 173304.9, "taker_buy_quote": 352562.91079 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.0305, "high": 2.0342, "low": 2.0237, "close": 2.0266, "volume": 345552.1, "close_time": 1765645199999, "quote_volume": 700885.68302, "trades": 1751, "taker_buy_base": 177833.8, "taker_buy_quote": 360739.56265 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 2.0264, "high": 2.0267, "low": 2.0185, "close": 2.0202, "volume": 325367.8, "close_time": 1765648799999, "quote_volume": 657720.09173, "trades": 1812, "taker_buy_base": 124588.2, "taker_buy_quote": 251873.76372 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 2.02, "high": 2.0243, "low": 2.0161, "close": 2.0176, "volume": 343839.9, "close_time": 1765652399999, "quote_volume": 694870.25696, "trades": 1525, "taker_buy_base": 188180.6, "taker_buy_quote": 380268.27786 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 2.0177, "high": 2.0215, "low": 2.0157, "close": 2.0202, "volume": 296638.7, "close_time": 1765655999999, "quote_volume": 598913.87584, "trades": 1277, "taker_buy_base": 86412.6, "taker_buy_quote": 174472.45844 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.0202, "high": 2.023, "low": 2.0163, "close": 2.0174, "volume": 129040.1, "close_time": 1765659599999, "quote_volume": 260691.11007, "trades": 952, "taker_buy_base": 66005.2, "taker_buy_quote": 133351.93144 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 2.0174, "high": 2.0234, "low": 2.0087, "close": 2.0229, "volume": 336042.5, "close_time": 1765663199999, "quote_volume": 677138.24901, "trades": 2123, "taker_buy_base": 178034.1, "taker_buy_quote": 358898.58428 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 2.0228, "high": 2.0258, "low": 2.0171, "close": 2.0229, "volume": 195296.9, "close_time": 1765666799999, "quote_volume": 394822.2959, "trades": 1565, "taker_buy_base": 93724.0, "taker_buy_quote": 189458.53536 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 2.0228, "high": 2.0244, "low": 2.0191, "close": 2.0233, "volume": 131028.7, "close_time": 1765670399999, "quote_volume": 264936.20868, "trades": 993, "taker_buy_base": 76080.9, "taker_buy_quote": 153853.17896 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.0232, "high": 2.0287, "low": 2.0176, "close": 2.0268, "volume": 419061.8, "close_time": 1765673999999, "quote_volume": 847822.27925, "trades": 1698, "taker_buy_base": 254727.8, "taker_buy_quote": 515338.01043 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 2.0269, "high": 2.0309, "low": 2.0239, "close": 2.0263, "volume": 210910.9, "close_time": 1765677599999, "quote_volume": 427665.81389, "trades": 1104, "taker_buy_base": 129725.5, "taker_buy_quote": 263111.05527 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 2.0264, "high": 2.03, "low": 2.0244, "close": 2.0286, "volume": 138646.3, "close_time": 1765681199999, "quote_volume": 281043.33791, "trades": 777, "taker_buy_base": 77545.3, "taker_buy_quote": 157212.43881 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 2.0287, "high": 2.0302, "low": 2.0235, "close": 2.0249, "volume": 179393.9, "close_time": 1765684799999, "quote_volume": 363556.78406, "trades": 864, "taker_buy_base": 63682.0, "taker_buy_quote": 129053.71687 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.0249, "high": 2.0258, "low": 2.0157, "close": 2.0175, "volume": 428069.2, "close_time": 1765688399999, "quote_volume": 864799.24188, "trades": 1218, "taker_buy_base": 184851.6, "taker_buy_quote": 373318.04389 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 2.0175, "high": 2.018, "low": 2.0108, "close": 2.0165, "volume": 193724.1, "close_time": 1765691999999, "quote_volume": 390285.01106, "trades": 1101, "taker_buy_base": 92533.9, "taker_buy_quote": 186476.6024 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 2.0164, "high": 2.0186, "low": 2.0119, "close": 2.0178, "volume": 132873.2, "close_time": 1765695599999, "quote_volume": 267669.79802, "trades": 1028, "taker_buy_base": 70827.5, "taker_buy_quote": 142695.94924 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 2.0177, "high": 2.021, "low": 2.0157, "close": 2.0195, "volume": 170738.8, "close_time": 1765699199999, "quote_volume": 344594.18888, "trades": 996, "taker_buy_base": 79554.7, "taker_buy_quote": 160552.63542 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.0196, "high": 2.0234, "low": 2.0149, "close": 2.015, "volume": 139513.7, "close_time": 1765702799999, "quote_volume": 281709.21181, "trades": 934, "taker_buy_base": 82577.7, "taker_buy_quote": 166788.95771 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 2.0151, "high": 2.0159, "low": 2.0115, "close": 2.013, "volume": 175808.9, "close_time": 1765706399999, "quote_volume": 354052.21951, "trades": 1250, "taker_buy_base": 82322.7, "taker_buy_quote": 165815.44722 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 2.0128, "high": 2.0134, "low": 2.0033, "close": 2.007, "volume": 564854.6, "close_time": 1765709999999, "quote_volume": 1134391.05901, "trades": 2117, "taker_buy_base": 219907.1, "taker_buy_quote": 441705.47286 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 2.007, "high": 2.0106, "low": 1.9905, "close": 2.0018, "volume": 922270.1, "close_time": 1765713599999, "quote_volume": 1845082.44562, "trades": 3777, "taker_buy_base": 453822.3, "taker_buy_quote": 908015.37314 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.0017, "high": 2.0089, "low": 1.9976, "close": 2.005, "volume": 540236.5, "close_time": 1765717199999, "quote_volume": 1081662.86146, "trades": 2229, "taker_buy_base": 295807.2, "taker_buy_quote": 592290.34509 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 2.0049, "high": 2.0049, "low": 1.9975, "close": 2.0038, "volume": 367929.0, "close_time": 1765720799999, "quote_volume": 735870.4538, "trades": 1720, "taker_buy_base": 188782.2, "taker_buy_quote": 377624.13192 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 2.0039, "high": 2.0086, "low": 1.9881, "close": 1.9952, "volume": 536726.9, "close_time": 1765724399999, "quote_volume": 1070839.9036, "trades": 2410, "taker_buy_base": 196279.3, "taker_buy_quote": 391617.4808 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.9953, "high": 1.9975, "low": 1.9901, "close": 1.9917, "volume": 361718.3, "close_time": 1765727999999, "quote_volume": 721327.0896, "trades": 1854, "taker_buy_base": 163023.1, "taker_buy_quote": 325087.05476 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.9918, "high": 2.0051, "low": 1.9897, "close": 1.9974, "volume": 421020.7, "close_time": 1765731599999, "quote_volume": 840510.35902, "trades": 2186, "taker_buy_base": 251863.9, "taker_buy_quote": 502887.59338 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.9972, "high": 2.0, "low": 1.9841, "close": 1.9877, "volume": 640464.3, "close_time": 1765735199999, "quote_volume": 1275260.07037, "trades": 2798, "taker_buy_base": 378262.3, "taker_buy_quote": 753247.66791 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.9875, "high": 1.994, "low": 1.9847, "close": 1.9935, "volume": 291654.5, "close_time": 1765738799999, "quote_volume": 580381.69083, "trades": 1891, "taker_buy_base": 181529.7, "taker_buy_quote": 361202.15157 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.9933, "high": 1.9936, "low": 1.9829, "close": 1.9892, "volume": 265080.0, "close_time": 1765742399999, "quote_volume": 526715.937, "trades": 1641, "taker_buy_base": 156920.6, "taker_buy_quote": 311786.52803 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.989, "high": 1.9956, "low": 1.9831, "close": 1.9879, "volume": 643941.8, "close_time": 1765745999999, "quote_volume": 1281561.38515, "trades": 2533, "taker_buy_base": 367548.7, "taker_buy_quote": 731666.44091 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.9879, "high": 1.9922, "low": 1.9835, "close": 1.9878, "volume": 374044.9, "close_time": 1765749599999, "quote_volume": 743281.67701, "trades": 1649, "taker_buy_base": 157683.0, "taker_buy_quote": 313496.02969 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.988, "high": 1.9941, "low": 1.9823, "close": 1.9931, "volume": 862617.1, "close_time": 1765753199999, "quote_volume": 1715263.03375, "trades": 2228, "taker_buy_base": 293555.1, "taker_buy_quote": 583666.42428 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.9932, "high": 1.9981, "low": 1.952, "close": 1.979, "volume": 3154304.6, "close_time": 1765756799999, "quote_volume": 6219727.17774, "trades": 8558, "taker_buy_base": 1201286.2, "taker_buy_quote": 2367996.09609 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.9788, "high": 1.9907, "low": 1.9752, "close": 1.9842, "volume": 1897232.9, "close_time": 1765760399999, "quote_volume": 3764059.21947, "trades": 4553, "taker_buy_base": 873775.3, "taker_buy_quote": 1734177.77888 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.9844, "high": 2.005, "low": 1.9795, "close": 1.9988, "volume": 777269.4, "close_time": 1765763999999, "quote_volume": 1550060.36563, "trades": 3060, "taker_buy_base": 446558.9, "taker_buy_quote": 891550.4712 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.9992, "high": 2.0145, "low": 1.9936, "close": 1.9959, "volume": 1713686.0, "close_time": 1765767599999, "quote_volume": 3432495.40107, "trades": 7928, "taker_buy_base": 1317794.2, "taker_buy_quote": 2639112.55336 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.9958, "high": 2.0011, "low": 1.9923, "close": 1.9955, "volume": 534809.7, "close_time": 1765771199999, "quote_volume": 1067131.12319, "trades": 2444, "taker_buy_base": 395197.6, "taker_buy_quote": 788482.28179 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.9956, "high": 2.0045, "low": 1.9932, "close": 2.001, "volume": 282331.8, "close_time": 1765774799999, "quote_volume": 564471.77942, "trades": 1337, "taker_buy_base": 178690.5, "taker_buy_quote": 357338.19175 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 2.001, "high": 2.0039, "low": 1.9965, "close": 2.0009, "volume": 351751.9, "close_time": 1765778399999, "quote_volume": 703473.9179, "trades": 1716, "taker_buy_base": 203886.5, "taker_buy_quote": 407793.91003 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 2.001, "high": 2.0056, "low": 1.9962, "close": 2.0021, "volume": 516042.6, "close_time": 1765781999999, "quote_volume": 1032665.7523, "trades": 2070, "taker_buy_base": 367095.9, "taker_buy_quote": 734836.71033 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 2.0021, "high": 2.0034, "low": 1.993, "close": 1.9951, "volume": 815006.8, "close_time": 1765785599999, "quote_volume": 1627212.78195, "trades": 3371, "taker_buy_base": 588432.5, "taker_buy_quote": 1174719.50577 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.9951, "high": 1.9989, "low": 1.9906, "close": 1.9936, "volume": 1460979.0, "close_time": 1765789199999, "quote_volume": 2914883.51947, "trades": 7393, "taker_buy_base": 1166882.1, "taker_buy_quote": 2328227.41553 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.9937, "high": 2.0022, "low": 1.9917, "close": 1.9983, "volume": 1516635.5, "close_time": 1765792799999, "quote_volume": 3029567.93278, "trades": 7476, "taker_buy_base": 1271691.7, "taker_buy_quote": 2540078.3326 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.9984, "high": 2.0011, "low": 1.9933, "close": 1.9945, "volume": 1654729.1, "close_time": 1765796399999, "quote_volume": 3303479.68174, "trades": 6890, "taker_buy_base": 1336684.4, "taker_buy_quote": 2668444.71705 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.9945, "high": 1.9955, "low": 1.9838, "close": 1.9878, "volume": 1347719.0, "close_time": 1765799999999, "quote_volume": 2681237.92899, "trades": 7048, "taker_buy_base": 1067540.8, "taker_buy_quote": 2123831.06896 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.9878, "high": 1.988, "low": 1.9824, "close": 1.9835, "volume": 1506833.4, "close_time": 1765803599999, "quote_volume": 2990866.5377, "trades": 8480, "taker_buy_base": 1255927.9, "taker_buy_quote": 2492803.14527 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.9835, "high": 1.9846, "low": 1.9558, "close": 1.9646, "volume": 3188532.7, "close_time": 1765807199999, "quote_volume": 6276522.94111, "trades": 10971, "taker_buy_base": 2113848.1, "taker_buy_quote": 4161439.4101 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.9645, "high": 1.9807, "low": 1.9302, "close": 1.9414, "volume": 3497853.8, "close_time": 1765810799999, "quote_volume": 6836697.44541, "trades": 10013, "taker_buy_base": 1535117.6, "taker_buy_quote": 3004675.62814 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.9413, "high": 1.9436, "low": 1.913, "close": 1.9258, "volume": 5529402.7, "close_time": 1765814399999, "quote_volume": 10653290.2379, "trades": 13125, "taker_buy_base": 2470202.4, "taker_buy_quote": 4762883.51271 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.9257, "high": 1.931, "low": 1.9071, "close": 1.9134, "volume": 2268636.9, "close_time": 1765817999999, "quote_volume": 4353248.07348, "trades": 6525, "taker_buy_base": 838307.2, "taker_buy_quote": 1607923.0462 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.9128, "high": 1.9155, "low": 1.8899, "close": 1.8916, "volume": 2606321.8, "close_time": 1765821599999, "quote_volume": 4954522.61762, "trades": 6640, "taker_buy_base": 853252.3, "taker_buy_quote": 1621367.20785 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.8916, "high": 1.8968, "low": 1.8695, "close": 1.8921, "volume": 2389614.0, "close_time": 1765825199999, "quote_volume": 4504071.71374, "trades": 6493, "taker_buy_base": 876426.8, "taker_buy_quote": 1653814.18007 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.8921, "high": 1.909, "low": 1.891, "close": 1.8962, "volume": 1786290.7, "close_time": 1765828799999, "quote_volume": 3396664.23827, "trades": 7546, "taker_buy_base": 770174.6, "taker_buy_quote": 1464882.03408 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.8963, "high": 1.8964, "low": 1.8795, "close": 1.8832, "volume": 1508909.4, "close_time": 1765832399999, "quote_volume": 2845061.14029, "trades": 4295, "taker_buy_base": 586663.5, "taker_buy_quote": 1106350.32336 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.8833, "high": 1.8998, "low": 1.8808, "close": 1.8914, "volume": 1312060.0, "close_time": 1765835999999, "quote_volume": 2482584.46019, "trades": 3349, "taker_buy_base": 622775.8, "taker_buy_quote": 1178940.19877 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.8916, "high": 1.892, "low": 1.8809, "close": 1.8909, "volume": 1082058.2, "close_time": 1765839599999, "quote_volume": 2042152.05146, "trades": 2981, "taker_buy_base": 461039.5, "taker_buy_quote": 870012.84649 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.8909, "high": 1.8995, "low": 1.8902, "close": 1.8982, "volume": 634551.7, "close_time": 1765843199999, "quote_volume": 1202104.1059, "trades": 2348, "taker_buy_base": 378491.3, "taker_buy_quote": 716961.52542 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.8983, "high": 1.8986, "low": 1.8785, "close": 1.879, "volume": 648717.6, "close_time": 1765846799999, "quote_volume": 1226024.24935, "trades": 2240, "taker_buy_base": 266247.3, "taker_buy_quote": 503486.96525 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.8792, "high": 1.8933, "low": 1.8681, "close": 1.8727, "volume": 886522.8, "close_time": 1765850399999, "quote_volume": 1664859.91807, "trades": 3549, "taker_buy_base": 361446.8, "taker_buy_quote": 679256.09599 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.8726, "high": 1.8768, "low": 1.8597, "close": 1.8688, "volume": 1699095.6, "close_time": 1765853999999, "quote_volume": 3173842.35686, "trades": 4483, "taker_buy_base": 1022033.9, "taker_buy_quote": 1909948.35551 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.8689, "high": 1.8734, "low": 1.855, "close": 1.8724, "volume": 1933693.0, "close_time": 1765857599999, "quote_volume": 3608374.43787, "trades": 7344, "taker_buy_base": 1321240.3, "taker_buy_quote": 2465790.99448 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.8723, "high": 1.8755, "low": 1.8522, "close": 1.8726, "volume": 2298320.3, "close_time": 1765861199999, "quote_volume": 4289364.57672, "trades": 5904, "taker_buy_base": 1381712.8, "taker_buy_quote": 2579105.4987 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.8727, "high": 1.884, "low": 1.8685, "close": 1.8816, "volume": 1817219.5, "close_time": 1765864799999, "quote_volume": 3405724.2809, "trades": 6670, "taker_buy_base": 1372341.0, "taker_buy_quote": 2571609.61124 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.8816, "high": 1.898, "low": 1.881, "close": 1.8945, "volume": 1677327.4, "close_time": 1765868399999, "quote_volume": 3169215.77005, "trades": 6404, "taker_buy_base": 1342255.3, "taker_buy_quote": 2536002.00428 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.8945, "high": 1.8978, "low": 1.8747, "close": 1.8752, "volume": 1630493.3, "close_time": 1765871999999, "quote_volume": 3073388.22675, "trades": 5660, "taker_buy_base": 1248516.2, "taker_buy_quote": 2353207.04198 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.8752, "high": 1.8857, "low": 1.8736, "close": 1.8768, "volume": 1670453.3, "close_time": 1765875599999, "quote_volume": 3138396.7695, "trades": 7380, "taker_buy_base": 1318675.9, "taker_buy_quote": 2477523.29797 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.8768, "high": 1.8817, "low": 1.875, "close": 1.879, "volume": 1508059.2, "close_time": 1765879199999, "quote_volume": 2832865.24563, "trades": 5031, "taker_buy_base": 1229497.1, "taker_buy_quote": 2309517.75829 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.879, "high": 1.9118, "low": 1.8773, "close": 1.9063, "volume": 1839010.2, "close_time": 1765882799999, "quote_volume": 3481668.31813, "trades": 6628, "taker_buy_base": 1355694.3, "taker_buy_quote": 2564114.97001 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.907, "high": 1.9251, "low": 1.9046, "close": 1.9207, "volume": 1184097.3, "close_time": 1765886399999, "quote_volume": 2267485.34026, "trades": 4076, "taker_buy_base": 769896.6, "taker_buy_quote": 1474637.35118 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.9205, "high": 1.939, "low": 1.9201, "close": 1.9352, "volume": 1645397.3, "close_time": 1765889999999, "quote_volume": 3172841.91168, "trades": 5435, "taker_buy_base": 503901.7, "taker_buy_quote": 971673.53439 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.9354, "high": 1.9494, "low": 1.9078, "close": 1.9088, "volume": 3537108.2, "close_time": 1765893599999, "quote_volume": 6832897.18889, "trades": 10163, "taker_buy_base": 1483994.5, "taker_buy_quote": 2868007.21007 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.9088, "high": 1.9347, "low": 1.8989, "close": 1.9234, "volume": 2949501.7, "close_time": 1765897199999, "quote_volume": 5659384.49657, "trades": 8264, "taker_buy_base": 1471941.0, "taker_buy_quote": 2824553.07249 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.924, "high": 1.9459, "low": 1.9148, "close": 1.9407, "volume": 2371507.3, "close_time": 1765900799999, "quote_volume": 4577682.63865, "trades": 6919, "taker_buy_base": 1296424.4, "taker_buy_quote": 2502059.25914 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.941, "high": 1.9426, "low": 1.9176, "close": 1.9278, "volume": 1128363.7, "close_time": 1765904399999, "quote_volume": 2178939.67874, "trades": 4250, "taker_buy_base": 570092.5, "taker_buy_quote": 1100816.47298 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.9275, "high": 1.9347, "low": 1.9146, "close": 1.9164, "volume": 1221231.9, "close_time": 1765907999999, "quote_volume": 2349930.30496, "trades": 3662, "taker_buy_base": 756537.2, "taker_buy_quote": 1456163.18207 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.9166, "high": 1.9388, "low": 1.914, "close": 1.9305, "volume": 889002.7, "close_time": 1765911599999, "quote_volume": 1712001.39007, "trades": 3142, "taker_buy_base": 540168.8, "taker_buy_quote": 1040284.89004 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.9303, "high": 1.9333, "low": 1.9155, "close": 1.9269, "volume": 991090.0, "close_time": 1765915199999, "quote_volume": 1906476.83601, "trades": 3271, "taker_buy_base": 510863.9, "taker_buy_quote": 983285.99722 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.9265, "high": 1.9331, "low": 1.9223, "close": 1.9275, "volume": 1149280.1, "close_time": 1765918799999, "quote_volume": 2215436.10922, "trades": 3218, "taker_buy_base": 792959.7, "taker_buy_quote": 1528425.09315 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.927, "high": 1.9301, "low": 1.9181, "close": 1.9261, "volume": 497512.5, "close_time": 1765922399999, "quote_volume": 957679.39234, "trades": 1757, "taker_buy_base": 214034.3, "taker_buy_quote": 411969.18829 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.9262, "high": 1.9303, "low": 1.9224, "close": 1.9268, "volume": 529879.5, "close_time": 1765925999999, "quote_volume": 1020801.21146, "trades": 1821, "taker_buy_base": 217980.2, "taker_buy_quote": 420037.74997 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.9269, "high": 1.9313, "low": 1.923, "close": 1.9294, "volume": 212098.2, "close_time": 1765929599999, "quote_volume": 408681.10977, "trades": 1481, "taker_buy_base": 145690.8, "taker_buy_quote": 280717.00396 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.9294, "high": 1.9294, "low": 1.9194, "close": 1.9238, "volume": 299651.1, "close_time": 1765933199999, "quote_volume": 576656.86449, "trades": 1640, "taker_buy_base": 165648.4, "taker_buy_quote": 318762.03116 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.9238, "high": 1.9396, "low": 1.9204, "close": 1.9223, "volume": 1949652.5, "close_time": 1765936799999, "quote_volume": 3760197.29801, "trades": 6277, "taker_buy_base": 1492860.2, "taker_buy_quote": 2879497.28634 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.9223, "high": 1.9341, "low": 1.9124, "close": 1.9307, "volume": 1744168.0, "close_time": 1765940399999, "quote_volume": 3350714.91238, "trades": 7825, "taker_buy_base": 1376595.3, "taker_buy_quote": 2644460.13843 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.9307, "high": 1.937, "low": 1.9251, "close": 1.9251, "volume": 1528738.3, "close_time": 1765943999999, "quote_volume": 2951731.15374, "trades": 6445, "taker_buy_base": 1101575.4, "taker_buy_quote": 2126762.04949 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.9251, "high": 1.9287, "low": 1.9174, "close": 1.9183, "volume": 1622096.2, "close_time": 1765947599999, "quote_volume": 3119368.41054, "trades": 9386, "taker_buy_base": 1436758.1, "taker_buy_quote": 2762986.27049 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.9182, "high": 1.9219, "low": 1.9059, "close": 1.9199, "volume": 1982063.6, "close_time": 1765951199999, "quote_volume": 3792899.63561, "trades": 7089, "taker_buy_base": 1534727.2, "taker_buy_quote": 2937121.29262 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.9199, "high": 1.9297, "low": 1.9197, "close": 1.9216, "volume": 1533331.7, "close_time": 1765954799999, "quote_volume": 2949756.55558, "trades": 6147, "taker_buy_base": 1268640.9, "taker_buy_quote": 2440568.71615 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.9217, "high": 1.9312, "low": 1.9181, "close": 1.9229, "volume": 1451770.5, "close_time": 1765958399999, "quote_volume": 2792059.99886, "trades": 5554, "taker_buy_base": 1123266.0, "taker_buy_quote": 2159917.17529 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.9227, "high": 1.9231, "low": 1.9046, "close": 1.9069, "volume": 1560830.3, "close_time": 1765961999999, "quote_volume": 2984958.42735, "trades": 5614, "taker_buy_base": 1308021.5, "taker_buy_quote": 2501314.50518 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.9069, "high": 1.9072, "low": 1.8982, "close": 1.9016, "volume": 1416815.4, "close_time": 1765965599999, "quote_volume": 2695852.24049, "trades": 5617, "taker_buy_base": 1084307.6, "taker_buy_quote": 2063192.95613 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.9015, "high": 1.9086, "low": 1.8962, "close": 1.9067, "volume": 1107842.2, "close_time": 1765969199999, "quote_volume": 2107065.19242, "trades": 3769, "taker_buy_base": 817577.5, "taker_buy_quote": 1554660.73888 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.9069, "high": 1.9171, "low": 1.906, "close": 1.9132, "volume": 238493.0, "close_time": 1765972799999, "quote_volume": 455952.52971, "trades": 1417, "taker_buy_base": 105209.6, "taker_buy_quote": 201111.77991 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.913, "high": 1.9155, "low": 1.907, "close": 1.9108, "volume": 515883.6, "close_time": 1765976399999, "quote_volume": 985738.69362, "trades": 1948, "taker_buy_base": 288011.3, "taker_buy_quote": 550384.9461 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.9109, "high": 1.928, "low": 1.9048, "close": 1.9212, "volume": 873727.2, "close_time": 1765979999999, "quote_volume": 1673653.95393, "trades": 2681, "taker_buy_base": 487663.9, "taker_buy_quote": 933729.60856 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.9207, "high": 1.9672, "low": 1.9045, "close": 1.9634, "volume": 3888235.2, "close_time": 1765983599999, "quote_volume": 7546897.40585, "trades": 10072, "taker_buy_base": 2086541.3, "taker_buy_quote": 4049091.11412 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.9634, "high": 1.9871, "low": 1.9068, "close": 1.9109, "volume": 6676913.0, "close_time": 1765987199999, "quote_volume": 13033648.09602, "trades": 16616, "taker_buy_base": 3194443.7, "taker_buy_quote": 6232948.18117 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.9109, "high": 1.9228, "low": 1.8786, "close": 1.8984, "volume": 3237173.0, "close_time": 1765990799999, "quote_volume": 6132762.55153, "trades": 9258, "taker_buy_base": 1485930.8, "taker_buy_quote": 2815207.50248 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.8979, "high": 1.9011, "low": 1.8702, "close": 1.873, "volume": 1731455.2, "close_time": 1765994399999, "quote_volume": 3258930.66467, "trades": 5061, "taker_buy_base": 839253.7, "taker_buy_quote": 1579238.24991 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.8726, "high": 1.882, "low": 1.8525, "close": 1.8581, "volume": 1506203.8, "close_time": 1765997999999, "quote_volume": 2808758.25592, "trades": 4746, "taker_buy_base": 628364.4, "taker_buy_quote": 1171672.20816 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.8582, "high": 1.8667, "low": 1.8473, "close": 1.8646, "volume": 1691410.5, "close_time": 1766001599999, "quote_volume": 3136464.01249, "trades": 5015, "taker_buy_base": 796371.9, "taker_buy_quote": 1477898.54784 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.8647, "high": 1.8844, "low": 1.8572, "close": 1.8778, "volume": 1101666.1, "close_time": 1766005199999, "quote_volume": 2064910.65344, "trades": 3647, "taker_buy_base": 528549.9, "taker_buy_quote": 990754.75144 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.8769, "high": 1.8778, "low": 1.859, "close": 1.8635, "volume": 571638.2, "close_time": 1766008799999, "quote_volume": 1066849.18823, "trades": 2006, "taker_buy_base": 281160.5, "taker_buy_quote": 524688.36942 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.8626, "high": 1.8727, "low": 1.8552, "close": 1.868, "volume": 534281.3, "close_time": 1766012399999, "quote_volume": 996003.07387, "trades": 2337, "taker_buy_base": 263854.6, "taker_buy_quote": 492074.12603 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.8681, "high": 1.8681, "low": 1.8566, "close": 1.8623, "volume": 449134.3, "close_time": 1766015999999, "quote_volume": 835735.09568, "trades": 1722, "taker_buy_base": 164722.0, "taker_buy_quote": 306399.53505 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.8623, "high": 1.8698, "low": 1.8593, "close": 1.8692, "volume": 293196.6, "close_time": 1766019599999, "quote_volume": 546934.65039, "trades": 1614, "taker_buy_base": 189584.5, "taker_buy_quote": 353722.28834 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.869, "high": 1.869, "low": 1.8516, "close": 1.8558, "volume": 350955.8, "close_time": 1766023199999, "quote_volume": 652032.10794, "trades": 1993, "taker_buy_base": 171677.2, "taker_buy_quote": 318763.3969 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.8559, "high": 1.8726, "low": 1.8535, "close": 1.8635, "volume": 1628424.3, "close_time": 1766026799999, "quote_volume": 3034652.90102, "trades": 4560, "taker_buy_base": 1188918.5, "taker_buy_quote": 2215420.05419 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.8631, "high": 1.8638, "low": 1.8514, "close": 1.8553, "volume": 1517874.0, "close_time": 1766030399999, "quote_volume": 2817810.77884, "trades": 5638, "taker_buy_base": 1196434.8, "taker_buy_quote": 2221107.63205 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.8553, "high": 1.8612, "low": 1.8531, "close": 1.8534, "volume": 1352400.6, "close_time": 1766033999999, "quote_volume": 2511297.7593, "trades": 4899, "taker_buy_base": 1107910.3, "taker_buy_quote": 2057301.60896 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.8533, "high": 1.8536, "low": 1.8298, "close": 1.831, "volume": 2334833.4, "close_time": 1766037599999, "quote_volume": 4295534.03142, "trades": 6973, "taker_buy_base": 1628897.5, "taker_buy_quote": 2997073.42444 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.831, "high": 1.8361, "low": 1.826, "close": 1.8328, "volume": 1773701.8, "close_time": 1766041199999, "quote_volume": 3249732.05033, "trades": 5779, "taker_buy_base": 1393840.5, "taker_buy_quote": 2553833.11812 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.8328, "high": 1.8442, "low": 1.8328, "close": 1.8408, "volume": 753412.9, "close_time": 1766044799999, "quote_volume": 1385011.25327, "trades": 2523, "taker_buy_base": 453865.9, "taker_buy_quote": 834519.53587 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.8409, "high": 1.8542, "low": 1.8373, "close": 1.854, "volume": 770018.5, "close_time": 1766048399999, "quote_volume": 1422714.3891, "trades": 2720, "taker_buy_base": 495429.4, "taker_buy_quote": 915509.2519 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.8539, "high": 1.8722, "low": 1.8487, "close": 1.8696, "volume": 445593.5, "close_time": 1766051999999, "quote_volume": 829589.5047, "trades": 2115, "taker_buy_base": 292779.2, "taker_buy_quote": 544902.62174 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.8693, "high": 1.8804, "low": 1.8686, "close": 1.8764, "volume": 409463.7, "close_time": 1766055599999, "quote_volume": 767982.94794, "trades": 1709, "taker_buy_base": 198541.5, "taker_buy_quote": 372506.88973 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.8764, "high": 1.8779, "low": 1.8659, "close": 1.8779, "volume": 474055.6, "close_time": 1766059199999, "quote_volume": 887092.09555, "trades": 1912, "taker_buy_base": 190673.2, "taker_buy_quote": 356849.61003 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.878, "high": 1.8882, "low": 1.8717, "close": 1.8818, "volume": 489364.3, "close_time": 1766062799999, "quote_volume": 920685.59653, "trades": 2353, "taker_buy_base": 259074.4, "taker_buy_quote": 487295.7216 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.8821, "high": 1.924, "low": 1.8821, "close": 1.9136, "volume": 3487603.2, "close_time": 1766066399999, "quote_volume": 6652989.67396, "trades": 8817, "taker_buy_base": 1622160.9, "taker_buy_quote": 3095556.04227 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.9134, "high": 1.9258, "low": 1.8893, "close": 1.9019, "volume": 2856357.6, "close_time": 1766069999999, "quote_volume": 5440933.74523, "trades": 7560, "taker_buy_base": 1436780.5, "taker_buy_quote": 2737165.97095 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.9016, "high": 1.9331, "low": 1.8951, "close": 1.9189, "volume": 2153325.7, "close_time": 1766073599999, "quote_volume": 4128576.71872, "trades": 5715, "taker_buy_base": 1247022.8, "taker_buy_quote": 2390277.43232 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.919, "high": 1.92, "low": 1.9048, "close": 1.9096, "volume": 1078359.0, "close_time": 1766077199999, "quote_volume": 2061257.78553, "trades": 3486, "taker_buy_base": 409246.4, "taker_buy_quote": 782402.29524 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.9097, "high": 1.9099, "low": 1.8381, "close": 1.866, "volume": 4072925.3, "close_time": 1766080799999, "quote_volume": 7600981.73948, "trades": 12050, "taker_buy_base": 1612470.2, "taker_buy_quote": 3007523.09184 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.8658, "high": 1.8758, "low": 1.8394, "close": 1.8427, "volume": 1185310.8, "close_time": 1766084399999, "quote_volume": 2203809.37902, "trades": 4340, "taker_buy_base": 611980.7, "taker_buy_quote": 1138476.6658 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.8427, "high": 1.8456, "low": 1.8001, "close": 1.806, "volume": 4792028.1, "close_time": 1766087999999, "quote_volume": 8713500.1235, "trades": 11028, "taker_buy_base": 1664342.7, "taker_buy_quote": 3030754.71905 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.8054, "high": 1.8222, "low": 1.8, "close": 1.801, "volume": 2082060.2, "close_time": 1766091599999, "quote_volume": 3769387.26461, "trades": 6114, "taker_buy_base": 810492.6, "taker_buy_quote": 1469179.84129 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.8009, "high": 1.8229, "low": 1.8009, "close": 1.8191, "volume": 2574784.3, "close_time": 1766095199999, "quote_volume": 4672799.85874, "trades": 5523, "taker_buy_base": 1491243.1, "taker_buy_quote": 2706564.02078 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.819, "high": 1.8241, "low": 1.8134, "close": 1.8179, "volume": 684558.8, "close_time": 1766098799999, "quote_volume": 1244718.40257, "trades": 2706, "taker_buy_base": 434491.5, "taker_buy_quote": 789932.27547 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.8182, "high": 1.8182, "low": 1.8058, "close": 1.8069, "volume": 638281.7, "close_time": 1766102399999, "quote_volume": 1156552.41058, "trades": 1931, "taker_buy_base": 321147.3, "taker_buy_quote": 581717.77023 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.8073, "high": 1.8119, "low": 1.7805, "close": 1.7922, "volume": 1911807.8, "close_time": 1766105999999, "quote_volume": 3430686.72785, "trades": 5205, "taker_buy_base": 705537.4, "taker_buy_quote": 1266927.98604 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.7916, "high": 1.7916, "low": 1.7707, "close": 1.7815, "volume": 1208111.8, "close_time": 1766109599999, "quote_volume": 2149583.04467, "trades": 3457, "taker_buy_base": 632290.6, "taker_buy_quote": 1125105.99716 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.7817, "high": 1.798, "low": 1.7732, "close": 1.7934, "volume": 1916388.7, "close_time": 1766113199999, "quote_volume": 3417190.29309, "trades": 4269, "taker_buy_base": 1158315.9, "taker_buy_quote": 2064828.85649 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.7936, "high": 1.8527, "low": 1.7928, "close": 1.8395, "volume": 3418203.1, "close_time": 1766116799999, "quote_volume": 6252192.30585, "trades": 9017, "taker_buy_base": 1787053.1, "taker_buy_quote": 3265281.80129 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.8394, "high": 1.849, "low": 1.8367, "close": 1.8392, "volume": 1563595.8, "close_time": 1766120399999, "quote_volume": 2882023.29818, "trades": 3590, "taker_buy_base": 570110.3, "taker_buy_quote": 1050820.24333 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.8393, "high": 1.8395, "low": 1.8252, "close": 1.8275, "volume": 1060980.4, "close_time": 1766123999999, "quote_volume": 1941884.47613, "trades": 3137, "taker_buy_base": 496182.7, "taker_buy_quote": 908311.17593 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.8276, "high": 1.851, "low": 1.8246, "close": 1.8504, "volume": 828305.1, "close_time": 1766127599999, "quote_volume": 1523044.96199, "trades": 2663, "taker_buy_base": 509679.9, "taker_buy_quote": 937055.77135 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.8506, "high": 1.8756, "low": 1.8503, "close": 1.8667, "volume": 2021755.5, "close_time": 1766131199999, "quote_volume": 3769807.22085, "trades": 5228, "taker_buy_base": 1032520.3, "taker_buy_quote": 1925409.38402 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.8667, "high": 1.8708, "low": 1.8584, "close": 1.8658, "volume": 817023.6, "close_time": 1766134799999, "quote_volume": 1524329.45138, "trades": 2921, "taker_buy_base": 396943.7, "taker_buy_quote": 740656.58125 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.8657, "high": 1.8689, "low": 1.8607, "close": 1.8645, "volume": 411101.5, "close_time": 1766138399999, "quote_volume": 766578.77224, "trades": 1959, "taker_buy_base": 213117.3, "taker_buy_quote": 397460.90183 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.8646, "high": 1.8686, "low": 1.8612, "close": 1.8665, "volume": 484339.9, "close_time": 1766141999999, "quote_volume": 903063.87052, "trades": 1860, "taker_buy_base": 248283.5, "taker_buy_quote": 463021.83529 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.8666, "high": 1.8713, "low": 1.8629, "close": 1.8697, "volume": 400632.7, "close_time": 1766145599999, "quote_volume": 748250.07979, "trades": 1606, "taker_buy_base": 195835.6, "taker_buy_quote": 365873.42046 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.8699, "high": 1.8876, "low": 1.8652, "close": 1.8795, "volume": 1174317.2, "close_time": 1766149199999, "quote_volume": 2203553.39056, "trades": 3625, "taker_buy_base": 735086.6, "taker_buy_quote": 1379822.45008 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.8798, "high": 1.8841, "low": 1.8634, "close": 1.8665, "volume": 759407.1, "close_time": 1766152799999, "quote_volume": 1422070.82901, "trades": 2605, "taker_buy_base": 252612.9, "taker_buy_quote": 473640.56063 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.8667, "high": 1.8899, "low": 1.864, "close": 1.8768, "volume": 1764052.1, "close_time": 1766156399999, "quote_volume": 3307946.62784, "trades": 5009, "taker_buy_base": 839891.2, "taker_buy_quote": 1576433.82293 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.8766, "high": 1.9046, "low": 1.8712, "close": 1.875, "volume": 2801747.0, "close_time": 1766159999999, "quote_volume": 5280490.72158, "trades": 7659, "taker_buy_base": 1369811.6, "taker_buy_quote": 2581575.38107 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.8749, "high": 1.9011, "low": 1.8736, "close": 1.8879, "volume": 1563465.1, "close_time": 1766163599999, "quote_volume": 2958107.31955, "trades": 4699, "taker_buy_base": 916441.3, "taker_buy_quote": 1734377.27849 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.8882, "high": 1.9072, "low": 1.873, "close": 1.8739, "volume": 2458325.2, "close_time": 1766167199999, "quote_volume": 4651722.36703, "trades": 5841, "taker_buy_base": 1020950.1, "taker_buy_quote": 1932984.06587 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.8735, "high": 1.8978, "low": 1.8735, "close": 1.8932, "volume": 971081.9, "close_time": 1766170799999, "quote_volume": 1832028.49034, "trades": 3316, "taker_buy_base": 567235.0, "taker_buy_quote": 1070912.74272 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.8934, "high": 1.9177, "low": 1.8934, "close": 1.9072, "volume": 1975873.1, "close_time": 1766174399999, "quote_volume": 3770924.87347, "trades": 4738, "taker_buy_base": 1254615.5, "taker_buy_quote": 2394138.11122 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.9073, "high": 1.92, "low": 1.9038, "close": 1.9096, "volume": 1758744.7, "close_time": 1766177999999, "quote_volume": 3359997.79566, "trades": 4441, "taker_buy_base": 816638.3, "taker_buy_quote": 1561173.11194 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.9094, "high": 1.9113, "low": 1.9001, "close": 1.9019, "volume": 555569.3, "close_time": 1766181599999, "quote_volume": 1058687.16735, "trades": 2249, "taker_buy_base": 167896.6, "taker_buy_quote": 319939.06348 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.9019, "high": 1.9102, "low": 1.9004, "close": 1.9068, "volume": 353065.6, "close_time": 1766185199999, "quote_volume": 672892.39913, "trades": 1600, "taker_buy_base": 155191.5, "taker_buy_quote": 295837.87888 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.9066, "high": 1.9088, "low": 1.9008, "close": 1.9082, "volume": 652785.1, "close_time": 1766188799999, "quote_volume": 1242437.74264, "trades": 1556, "taker_buy_base": 151079.6, "taker_buy_quote": 287665.54695 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.9081, "high": 1.9092, "low": 1.9009, "close": 1.9059, "volume": 500063.2, "close_time": 1766192399999, "quote_volume": 953019.56916, "trades": 2017, "taker_buy_base": 308914.5, "taker_buy_quote": 588906.3461 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.9058, "high": 1.9066, "low": 1.901, "close": 1.902, "volume": 302941.3, "close_time": 1766195999999, "quote_volume": 576549.28262, "trades": 1195, "taker_buy_base": 146868.6, "taker_buy_quote": 279493.42013 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.9021, "high": 1.9023, "low": 1.8931, "close": 1.8969, "volume": 490573.9, "close_time": 1766199599999, "quote_volume": 930806.03457, "trades": 2265, "taker_buy_base": 194083.8, "taker_buy_quote": 368336.68672 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.8969, "high": 1.9069, "low": 1.8946, "close": 1.9034, "volume": 279626.0, "close_time": 1766203199999, "quote_volume": 531644.23822, "trades": 1432, "taker_buy_base": 161194.8, "taker_buy_quote": 306648.91998 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.9036, "high": 1.9068, "low": 1.8984, "close": 1.9038, "volume": 393507.1, "close_time": 1766206799999, "quote_volume": 748325.55418, "trades": 1595, "taker_buy_base": 102826.5, "taker_buy_quote": 195538.44982 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.9038, "high": 1.9178, "low": 1.9038, "close": 1.9131, "volume": 264297.2, "close_time": 1766210399999, "quote_volume": 505309.40012, "trades": 1393, "taker_buy_base": 152862.0, "taker_buy_quote": 292306.71229 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.9132, "high": 1.9162, "low": 1.9125, "close": 1.9161, "volume": 140826.7, "close_time": 1766213999999, "quote_volume": 269643.81075, "trades": 1011, "taker_buy_base": 79120.6, "taker_buy_quote": 151496.31165 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.9162, "high": 1.9181, "low": 1.9059, "close": 1.9134, "volume": 357058.6, "close_time": 1766217599999, "quote_volume": 682127.54964, "trades": 1395, "taker_buy_base": 134981.3, "taker_buy_quote": 257960.61073 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.9135, "high": 1.9392, "low": 1.9135, "close": 1.929, "volume": 1230411.0, "close_time": 1766221199999, "quote_volume": 2373295.22924, "trades": 3681, "taker_buy_base": 719501.8, "taker_buy_quote": 1386948.07992 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.929, "high": 1.9581, "low": 1.9288, "close": 1.9482, "volume": 1312288.0, "close_time": 1766224799999, "quote_volume": 2554526.50896, "trades": 4276, "taker_buy_base": 776388.6, "taker_buy_quote": 1511409.8526 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.949, "high": 1.9563, "low": 1.939, "close": 1.9397, "volume": 847202.7, "close_time": 1766228399999, "quote_volume": 1648380.4155, "trades": 2796, "taker_buy_base": 414661.4, "taker_buy_quote": 807184.4219 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.9399, "high": 1.9444, "low": 1.9309, "close": 1.9429, "volume": 1022264.4, "close_time": 1766231999999, "quote_volume": 1980792.85143, "trades": 2991, "taker_buy_base": 594008.5, "taker_buy_quote": 1151419.63226 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.9429, "high": 1.9474, "low": 1.9383, "close": 1.9403, "volume": 447292.2, "close_time": 1766235599999, "quote_volume": 868891.16026, "trades": 1532, "taker_buy_base": 169751.6, "taker_buy_quote": 329861.86017 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.9403, "high": 1.9427, "low": 1.9194, "close": 1.9275, "volume": 1358975.7, "close_time": 1766239199999, "quote_volume": 2619289.78115, "trades": 4284, "taker_buy_base": 502316.8, "taker_buy_quote": 968217.59863 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.9275, "high": 1.9295, "low": 1.9198, "close": 1.9283, "volume": 420588.8, "close_time": 1766242799999, "quote_volume": 808821.97501, "trades": 1824, "taker_buy_base": 187781.0, "taker_buy_quote": 361186.3189 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.9283, "high": 1.9348, "low": 1.9162, "close": 1.9207, "volume": 1126685.6, "close_time": 1766246399999, "quote_volume": 2166645.2982, "trades": 2819, "taker_buy_base": 297044.1, "taker_buy_quote": 571153.50241 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.9209, "high": 1.9293, "low": 1.9199, "close": 1.928, "volume": 556441.4, "close_time": 1766249999999, "quote_volume": 1071040.44341, "trades": 1890, "taker_buy_base": 328654.0, "taker_buy_quote": 632611.05208 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.928, "high": 1.9311, "low": 1.9206, "close": 1.9237, "volume": 687800.5, "close_time": 1766253599999, "quote_volume": 1323358.82047, "trades": 2083, "taker_buy_base": 337646.8, "taker_buy_quote": 649653.98244 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.9237, "high": 1.9256, "low": 1.919, "close": 1.9222, "volume": 570126.8, "close_time": 1766257199999, "quote_volume": 1095691.47377, "trades": 1774, "taker_buy_base": 293266.2, "taker_buy_quote": 563686.52824 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.9224, "high": 1.9258, "low": 1.9187, "close": 1.9245, "volume": 293090.6, "close_time": 1766260799999, "quote_volume": 563226.13505, "trades": 1355, "taker_buy_base": 150121.5, "taker_buy_quote": 288506.32192 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.9244, "high": 1.9278, "low": 1.9233, "close": 1.9269, "volume": 745243.3, "close_time": 1766264399999, "quote_volume": 1434787.69007, "trades": 3786, "taker_buy_base": 466048.3, "taker_buy_quote": 897256.1213 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.9268, "high": 1.931, "low": 1.9247, "close": 1.931, "volume": 418446.9, "close_time": 1766267999999, "quote_volume": 806915.77062, "trades": 1604, "taker_buy_base": 230680.4, "taker_buy_quote": 444820.326 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.9311, "high": 1.9371, "low": 1.9252, "close": 1.933, "volume": 620665.2, "close_time": 1766271599999, "quote_volume": 1198715.9731, "trades": 2630, "taker_buy_base": 406540.8, "taker_buy_quote": 785157.30056 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.9329, "high": 1.936, "low": 1.9299, "close": 1.9327, "volume": 729994.9, "close_time": 1766275199999, "quote_volume": 1410740.50851, "trades": 3247, "taker_buy_base": 437060.9, "taker_buy_quote": 844611.22049 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.9326, "high": 1.9388, "low": 1.9293, "close": 1.9381, "volume": 729067.4, "close_time": 1766278799999, "quote_volume": 1409922.11963, "trades": 3027, "taker_buy_base": 465823.2, "taker_buy_quote": 900887.85414 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.9381, "high": 1.9413, "low": 1.9275, "close": 1.9279, "volume": 653235.4, "close_time": 1766282399999, "quote_volume": 1263160.1376, "trades": 2224, "taker_buy_base": 243159.0, "taker_buy_quote": 470478.75995 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.9278, "high": 1.9338, "low": 1.9167, "close": 1.9241, "volume": 556656.5, "close_time": 1766285999999, "quote_volume": 1070099.30355, "trades": 2390, "taker_buy_base": 292763.2, "taker_buy_quote": 562850.80407 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.9241, "high": 1.9378, "low": 1.923, "close": 1.929, "volume": 326791.7, "close_time": 1766289599999, "quote_volume": 631542.84288, "trades": 1484, "taker_buy_base": 153833.0, "taker_buy_quote": 297345.95691 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.9292, "high": 1.9298, "low": 1.9237, "close": 1.9246, "volume": 159018.7, "close_time": 1766293199999, "quote_volume": 306364.18359, "trades": 1040, "taker_buy_base": 55877.0, "taker_buy_quote": 107623.12029 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.9244, "high": 1.9274, "low": 1.9212, "close": 1.9216, "volume": 234126.1, "close_time": 1766296799999, "quote_volume": 450386.50656, "trades": 1023, "taker_buy_base": 77605.5, "taker_buy_quote": 149249.83969 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.9215, "high": 1.9241, "low": 1.9196, "close": 1.9202, "volume": 124950.0, "close_time": 1766300399999, "quote_volume": 240048.20626, "trades": 866, "taker_buy_base": 35031.7, "taker_buy_quote": 67302.54529 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.9203, "high": 1.9281, "low": 1.9184, "close": 1.9248, "volume": 162811.8, "close_time": 1766303999999, "quote_volume": 313105.82265, "trades": 1026, "taker_buy_base": 93879.6, "taker_buy_quote": 180537.4132 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.9248, "high": 1.9429, "low": 1.9216, "close": 1.9356, "volume": 356147.0, "close_time": 1766307599999, "quote_volume": 688783.98039, "trades": 1864, "taker_buy_base": 166535.7, "taker_buy_quote": 322373.7013 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.9357, "high": 1.949, "low": 1.9319, "close": 1.9455, "volume": 607761.9, "close_time": 1766311199999, "quote_volume": 1180655.68235, "trades": 2636, "taker_buy_base": 310187.1, "taker_buy_quote": 602590.98256 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.9456, "high": 1.9494, "low": 1.9311, "close": 1.9336, "volume": 410525.9, "close_time": 1766314799999, "quote_volume": 796080.38539, "trades": 1862, "taker_buy_base": 183739.5, "taker_buy_quote": 356249.24422 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.9337, "high": 1.9359, "low": 1.9311, "close": 1.9336, "volume": 232516.1, "close_time": 1766318399999, "quote_volume": 449493.58146, "trades": 1251, "taker_buy_base": 133577.8, "taker_buy_quote": 258240.96657 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.934, "high": 1.9384, "low": 1.9267, "close": 1.9294, "volume": 413721.2, "close_time": 1766321999999, "quote_volume": 799402.63409, "trades": 1749, "taker_buy_base": 186881.6, "taker_buy_quote": 360938.66318 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.9295, "high": 1.9295, "low": 1.8942, "close": 1.8989, "volume": 2708334.2, "close_time": 1766325599999, "quote_volume": 5171257.35771, "trades": 7385, "taker_buy_base": 1056243.8, "taker_buy_quote": 2017186.25814 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.8988, "high": 1.9146, "low": 1.8967, "close": 1.907, "volume": 1315698.7, "close_time": 1766329199999, "quote_volume": 2507040.29438, "trades": 3200, "taker_buy_base": 705431.8, "taker_buy_quote": 1344336.83271 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.9074, "high": 1.9088, "low": 1.8992, "close": 1.9044, "volume": 1233917.4, "close_time": 1766332799999, "quote_volume": 2348885.08548, "trades": 2187, "taker_buy_base": 876260.2, "taker_buy_quote": 1668252.22823 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.9043, "high": 1.9084, "low": 1.8989, "close": 1.9078, "volume": 579108.3, "close_time": 1766336399999, "quote_volume": 1101899.92795, "trades": 1688, "taker_buy_base": 171987.9, "taker_buy_quote": 327330.44869 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.9079, "high": 1.918, "low": 1.9062, "close": 1.9081, "volume": 851272.3, "close_time": 1766339999999, "quote_volume": 1628589.76332, "trades": 2475, "taker_buy_base": 444652.3, "taker_buy_quote": 850682.40438 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.9079, "high": 1.9133, "low": 1.9019, "close": 1.9124, "volume": 458854.3, "close_time": 1766343599999, "quote_volume": 875130.58864, "trades": 1788, "taker_buy_base": 188259.0, "taker_buy_quote": 359140.47765 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.9126, "high": 1.9194, "low": 1.9088, "close": 1.9179, "volume": 422576.7, "close_time": 1766347199999, "quote_volume": 808937.40016, "trades": 1770, "taker_buy_base": 186552.9, "taker_buy_quote": 357289.21874 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.9178, "high": 1.9179, "low": 1.9117, "close": 1.9122, "volume": 209283.2, "close_time": 1766350799999, "quote_volume": 400601.52466, "trades": 1062, "taker_buy_base": 92496.4, "taker_buy_quote": 177051.61847 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.9123, "high": 1.9188, "low": 1.9071, "close": 1.9073, "volume": 236196.9, "close_time": 1766354399999, "quote_volume": 451728.97405, "trades": 1318, "taker_buy_base": 125264.9, "taker_buy_quote": 239707.34637 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.9075, "high": 1.9184, "low": 1.9054, "close": 1.9176, "volume": 281822.0, "close_time": 1766357999999, "quote_volume": 538994.79264, "trades": 1488, "taker_buy_base": 125495.1, "taker_buy_quote": 240051.95536 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.9177, "high": 1.9267, "low": 1.9177, "close": 1.922, "volume": 580339.0, "close_time": 1766361599999, "quote_volume": 1115678.94731, "trades": 2155, "taker_buy_base": 305685.9, "taker_buy_quote": 587575.02498 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.9221, "high": 1.949, "low": 1.9219, "close": 1.924, "volume": 1759841.7, "close_time": 1766365199999, "quote_volume": 3406715.91633, "trades": 5689, "taker_buy_base": 908574.5, "taker_buy_quote": 1758494.43749 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.9237, "high": 1.937, "low": 1.92, "close": 1.92, "volume": 504617.9, "close_time": 1766368799999, "quote_volume": 973676.31216, "trades": 2135, "taker_buy_base": 270353.7, "taker_buy_quote": 521858.9541 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.92, "high": 1.921, "low": 1.9032, "close": 1.9189, "volume": 829651.2, "close_time": 1766372399999, "quote_volume": 1586532.75759, "trades": 3266, "taker_buy_base": 365315.6, "taker_buy_quote": 698701.78488 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.9191, "high": 1.9262, "low": 1.9131, "close": 1.9197, "volume": 1317486.3, "close_time": 1766375999999, "quote_volume": 2530038.39544, "trades": 4008, "taker_buy_base": 1044677.5, "taker_buy_quote": 2006014.26994 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.9197, "high": 1.9256, "low": 1.9176, "close": 1.9244, "volume": 1700425.0, "close_time": 1766379599999, "quote_volume": 3266622.07079, "trades": 6993, "taker_buy_base": 1289645.7, "taker_buy_quote": 2477483.83332 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.9245, "high": 1.9281, "low": 1.9181, "close": 1.9193, "volume": 788500.8, "close_time": 1766383199999, "quote_volume": 1515326.46088, "trades": 3018, "taker_buy_base": 468569.5, "taker_buy_quote": 900143.28157 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.9196, "high": 1.9208, "low": 1.9132, "close": 1.9173, "volume": 1433970.8, "close_time": 1766386799999, "quote_volume": 2749181.06357, "trades": 5555, "taker_buy_base": 1035731.7, "taker_buy_quote": 1985619.07363 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.9173, "high": 1.9286, "low": 1.9163, "close": 1.9267, "volume": 1278231.7, "close_time": 1766390399999, "quote_volume": 2458507.84381, "trades": 3930, "taker_buy_base": 1059468.3, "taker_buy_quote": 2037611.48222 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.9268, "high": 1.9333, "low": 1.9169, "close": 1.9172, "volume": 1035218.0, "close_time": 1766393999999, "quote_volume": 1994460.31825, "trades": 3008, "taker_buy_base": 593758.7, "taker_buy_quote": 1144615.61591 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.9173, "high": 1.9235, "low": 1.9144, "close": 1.922, "volume": 360579.2, "close_time": 1766397599999, "quote_volume": 691562.47078, "trades": 1725, "taker_buy_base": 163124.5, "taker_buy_quote": 312920.58363 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.9223, "high": 1.9292, "low": 1.9171, "close": 1.9256, "volume": 349411.3, "close_time": 1766401199999, "quote_volume": 672319.28654, "trades": 1248, "taker_buy_base": 137335.1, "taker_buy_quote": 264226.07776 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.9259, "high": 1.9377, "low": 1.9235, "close": 1.9343, "volume": 500437.9, "close_time": 1766404799999, "quote_volume": 965836.59821, "trades": 2107, "taker_buy_base": 261484.3, "taker_buy_quote": 504749.30083 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.9343, "high": 1.9462, "low": 1.9316, "close": 1.9355, "volume": 872939.9, "close_time": 1766408399999, "quote_volume": 1691283.69368, "trades": 3227, "taker_buy_base": 454527.3, "taker_buy_quote": 880853.21786 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.9356, "high": 1.9376, "low": 1.9272, "close": 1.9333, "volume": 1269781.7, "close_time": 1766411999999, "quote_volume": 2451115.32839, "trades": 2609, "taker_buy_base": 256215.8, "taker_buy_quote": 494585.32304 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.9334, "high": 1.9424, "low": 1.9247, "close": 1.9402, "volume": 1577478.6, "close_time": 1766415599999, "quote_volume": 3055047.33756, "trades": 3647, "taker_buy_base": 1078838.8, "taker_buy_quote": 2090415.28599 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.94, "high": 1.947, "low": 1.9179, "close": 1.9341, "volume": 915859.2, "close_time": 1766419199999, "quote_volume": 1767976.87718, "trades": 4019, "taker_buy_base": 428503.1, "taker_buy_quote": 827710.21301 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.934, "high": 1.9423, "low": 1.9329, "close": 1.9395, "volume": 695777.5, "close_time": 1766422799999, "quote_volume": 1347897.33739, "trades": 2775, "taker_buy_base": 432257.8, "taker_buy_quote": 837424.70282 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.9394, "high": 1.9395, "low": 1.922, "close": 1.9299, "volume": 736093.3, "close_time": 1766426399999, "quote_volume": 1420378.65838, "trades": 2785, "taker_buy_base": 324809.9, "taker_buy_quote": 626521.35476 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.9297, "high": 1.9378, "low": 1.9237, "close": 1.9269, "volume": 456963.8, "close_time": 1766429999999, "quote_volume": 882172.73191, "trades": 2133, "taker_buy_base": 212667.2, "taker_buy_quote": 410712.32624 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.9268, "high": 1.9274, "low": 1.9018, "close": 1.902, "volume": 956417.5, "close_time": 1766433599999, "quote_volume": 1830563.4731, "trades": 3874, "taker_buy_base": 321155.4, "taker_buy_quote": 614103.5462 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.9019, "high": 1.9062, "low": 1.8904, "close": 1.8965, "volume": 1605158.2, "close_time": 1766437199999, "quote_volume": 3045156.79798, "trades": 4682, "taker_buy_base": 488678.8, "taker_buy_quote": 928351.24064 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.8962, "high": 1.9032, "low": 1.8936, "close": 1.8965, "volume": 370686.4, "close_time": 1766440799999, "quote_volume": 703638.93743, "trades": 1899, "taker_buy_base": 230759.1, "taker_buy_quote": 438121.97199 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.8964, "high": 1.9084, "low": 1.8923, "close": 1.9082, "volume": 572761.4, "close_time": 1766444399999, "quote_volume": 1088210.41619, "trades": 2094, "taker_buy_base": 363468.1, "taker_buy_quote": 690893.71621 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.9083, "high": 1.9083, "low": 1.9006, "close": 1.9037, "volume": 282523.2, "close_time": 1766447999999, "quote_volume": 537847.11614, "trades": 1367, "taker_buy_base": 161023.3, "taker_buy_quote": 306561.96622 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.9033, "high": 1.9094, "low": 1.8995, "close": 1.9036, "volume": 441588.2, "close_time": 1766451599999, "quote_volume": 840414.61628, "trades": 1596, "taker_buy_base": 317525.7, "taker_buy_quote": 604347.40655 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.9037, "high": 1.908, "low": 1.8962, "close": 1.8978, "volume": 333015.6, "close_time": 1766455199999, "quote_volume": 633249.13907, "trades": 1441, "taker_buy_base": 192275.3, "taker_buy_quote": 365529.01697 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.8977, "high": 1.9056, "low": 1.8907, "close": 1.8934, "volume": 388529.5, "close_time": 1766458799999, "quote_volume": 736976.61231, "trades": 1811, "taker_buy_base": 131589.4, "taker_buy_quote": 249726.3581 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.8934, "high": 1.8949, "low": 1.8837, "close": 1.8918, "volume": 415032.6, "close_time": 1766462399999, "quote_volume": 784325.90562, "trades": 1868, "taker_buy_base": 154707.9, "taker_buy_quote": 292413.50146 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.8917, "high": 1.8966, "low": 1.8877, "close": 1.8877, "volume": 403632.4, "close_time": 1766465999999, "quote_volume": 763210.4277, "trades": 1743, "taker_buy_base": 187944.5, "taker_buy_quote": 355382.98089 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.8877, "high": 1.8901, "low": 1.8772, "close": 1.882, "volume": 586101.8, "close_time": 1766469599999, "quote_volume": 1103780.99431, "trades": 2035, "taker_buy_base": 182488.2, "taker_buy_quote": 343879.2861 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.8819, "high": 1.8856, "low": 1.8725, "close": 1.8813, "volume": 491953.1, "close_time": 1766473199999, "quote_volume": 923969.73466, "trades": 2450, "taker_buy_base": 250927.7, "taker_buy_quote": 471348.14847 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.8811, "high": 1.8861, "low": 1.8778, "close": 1.8804, "volume": 479100.8, "close_time": 1766476799999, "quote_volume": 901808.58745, "trades": 1711, "taker_buy_base": 209707.5, "taker_buy_quote": 394741.45158 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.8804, "high": 1.8816, "low": 1.875, "close": 1.877, "volume": 240095.5, "close_time": 1766480399999, "quote_volume": 451039.74224, "trades": 1217, "taker_buy_base": 121043.1, "taker_buy_quote": 227452.39397 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.8772, "high": 1.8865, "low": 1.8768, "close": 1.8853, "volume": 333484.5, "close_time": 1766483999999, "quote_volume": 627875.48096, "trades": 1299, "taker_buy_base": 217318.9, "taker_buy_quote": 409195.93998 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.8853, "high": 1.8999, "low": 1.8851, "close": 1.8983, "volume": 400128.7, "close_time": 1766487599999, "quote_volume": 757093.68118, "trades": 2019, "taker_buy_base": 185604.5, "taker_buy_quote": 351244.95571 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.898, "high": 1.9049, "low": 1.898, "close": 1.9045, "volume": 358979.0, "close_time": 1766491199999, "quote_volume": 682642.73333, "trades": 1898, "taker_buy_base": 231125.2, "taker_buy_quote": 439517.59092 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.9046, "high": 1.9046, "low": 1.8963, "close": 1.8989, "volume": 376950.4, "close_time": 1766494799999, "quote_volume": 716128.32518, "trades": 1917, "taker_buy_base": 196456.0, "taker_buy_quote": 373235.47746 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.8988, "high": 1.9009, "low": 1.8761, "close": 1.8785, "volume": 978966.0, "close_time": 1766498399999, "quote_volume": 1844779.49227, "trades": 3631, "taker_buy_base": 442697.2, "taker_buy_quote": 833736.25632 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.8782, "high": 1.8859, "low": 1.8624, "close": 1.8724, "volume": 1507701.2, "close_time": 1766501999999, "quote_volume": 2825553.41948, "trades": 5111, "taker_buy_base": 630565.8, "taker_buy_quote": 1182753.84107 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.8724, "high": 1.8913, "low": 1.8694, "close": 1.8808, "volume": 1423896.7, "close_time": 1766505599999, "quote_volume": 2680971.09342, "trades": 4307, "taker_buy_base": 870604.6, "taker_buy_quote": 1639489.4756 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.8808, "high": 1.8932, "low": 1.8778, "close": 1.8905, "volume": 953001.8, "close_time": 1766509199999, "quote_volume": 1796880.44184, "trades": 3756, "taker_buy_base": 499399.7, "taker_buy_quote": 941879.36925 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.8903, "high": 1.8921, "low": 1.8681, "close": 1.8687, "volume": 718216.1, "close_time": 1766512799999, "quote_volume": 1351305.34827, "trades": 3293, "taker_buy_base": 408708.6, "taker_buy_quote": 769102.34694 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.8687, "high": 1.8839, "low": 1.8665, "close": 1.8815, "volume": 737202.8, "close_time": 1766516399999, "quote_volume": 1382654.36231, "trades": 2883, "taker_buy_base": 336476.4, "taker_buy_quote": 631772.35218 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.8815, "high": 1.8869, "low": 1.8778, "close": 1.882, "volume": 554873.7, "close_time": 1766519999999, "quote_volume": 1044798.17925, "trades": 2298, "taker_buy_base": 279513.3, "taker_buy_quote": 526450.30943 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.882, "high": 1.8941, "low": 1.8772, "close": 1.8812, "volume": 553307.8, "close_time": 1766523599999, "quote_volume": 1043545.86812, "trades": 2736, "taker_buy_base": 275382.4, "taker_buy_quote": 519500.38061 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.8807, "high": 1.8843, "low": 1.8755, "close": 1.8809, "volume": 307139.7, "close_time": 1766527199999, "quote_volume": 577420.50146, "trades": 1478, "taker_buy_base": 179387.9, "taker_buy_quote": 337212.08175 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.8809, "high": 1.8834, "low": 1.8747, "close": 1.8789, "volume": 203298.5, "close_time": 1766530799999, "quote_volume": 382055.75719, "trades": 1405, "taker_buy_base": 104625.9, "taker_buy_quote": 196676.84998 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.879, "high": 1.8791, "low": 1.8712, "close": 1.8724, "volume": 315357.5, "close_time": 1766534399999, "quote_volume": 591318.02772, "trades": 1495, "taker_buy_base": 119734.8, "taker_buy_quote": 224542.77486 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.8727, "high": 1.8768, "low": 1.8687, "close": 1.8725, "volume": 269691.9, "close_time": 1766537999999, "quote_volume": 504843.03038, "trades": 1542, "taker_buy_base": 148958.2, "taker_buy_quote": 278870.93579 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.8727, "high": 1.8774, "low": 1.8696, "close": 1.8699, "volume": 184667.0, "close_time": 1766541599999, "quote_volume": 345995.66398, "trades": 1256, "taker_buy_base": 70359.0, "taker_buy_quote": 131846.13825 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.8698, "high": 1.8702, "low": 1.8501, "close": 1.854, "volume": 541295.0, "close_time": 1766545199999, "quote_volume": 1006926.26146, "trades": 2510, "taker_buy_base": 119958.5, "taker_buy_quote": 223006.80541 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.8539, "high": 1.8632, "low": 1.8444, "close": 1.8612, "volume": 354909.9, "close_time": 1766548799999, "quote_volume": 657304.25478, "trades": 1896, "taker_buy_base": 130935.9, "taker_buy_quote": 242791.31782 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.8611, "high": 1.8674, "low": 1.8531, "close": 1.8548, "volume": 262965.1, "close_time": 1766552399999, "quote_volume": 489134.81915, "trades": 1680, "taker_buy_base": 131858.2, "taker_buy_quote": 245238.19165 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.8548, "high": 1.8564, "low": 1.8429, "close": 1.8463, "volume": 635536.2, "close_time": 1766555999999, "quote_volume": 1174980.9633, "trades": 2295, "taker_buy_base": 248388.6, "taker_buy_quote": 459317.32687 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.8462, "high": 1.8527, "low": 1.8361, "close": 1.8514, "volume": 496444.7, "close_time": 1766559599999, "quote_volume": 914940.02735, "trades": 2300, "taker_buy_base": 207175.3, "taker_buy_quote": 382016.74946 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.8514, "high": 1.8599, "low": 1.8499, "close": 1.8539, "volume": 512811.1, "close_time": 1766563199999, "quote_volume": 951275.15052, "trades": 2097, "taker_buy_base": 333147.8, "taker_buy_quote": 618323.46824 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.854, "high": 1.8614, "low": 1.8513, "close": 1.852, "volume": 365173.4, "close_time": 1766566799999, "quote_volume": 677734.95418, "trades": 1704, "taker_buy_base": 181226.2, "taker_buy_quote": 336333.74598 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.8521, "high": 1.8579, "low": 1.8521, "close": 1.8536, "volume": 250312.1, "close_time": 1766570399999, "quote_volume": 464498.14439, "trades": 1230, "taker_buy_base": 165559.8, "taker_buy_quote": 307236.98497 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.8535, "high": 1.8695, "low": 1.8533, "close": 1.865, "volume": 353312.3, "close_time": 1766573999999, "quote_volume": 658502.56639, "trades": 1829, "taker_buy_base": 237280.2, "taker_buy_quote": 442283.47603 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.8651, "high": 1.8746, "low": 1.8651, "close": 1.8683, "volume": 452392.1, "close_time": 1766577599999, "quote_volume": 846726.99694, "trades": 1881, "taker_buy_base": 165795.0, "taker_buy_quote": 310288.20727 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.8682, "high": 1.8726, "low": 1.8626, "close": 1.8713, "volume": 283968.6, "close_time": 1766581199999, "quote_volume": 530350.71588, "trades": 1424, "taker_buy_base": 191671.6, "taker_buy_quote": 358008.70665 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.8711, "high": 1.872, "low": 1.8628, "close": 1.8693, "volume": 156747.8, "close_time": 1766584799999, "quote_volume": 292710.59647, "trades": 1235, "taker_buy_base": 67324.6, "taker_buy_quote": 125742.73033 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.8694, "high": 1.8774, "low": 1.8513, "close": 1.8578, "volume": 576463.2, "close_time": 1766588399999, "quote_volume": 1074029.57258, "trades": 2972, "taker_buy_base": 301821.5, "taker_buy_quote": 562509.89791 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.8584, "high": 1.8693, "low": 1.8521, "close": 1.8627, "volume": 617814.7, "close_time": 1766591999999, "quote_volume": 1150877.70249, "trades": 2390, "taker_buy_base": 426577.7, "taker_buy_quote": 794798.60437 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.8626, "high": 1.8708, "low": 1.8552, "close": 1.861, "volume": 492133.9, "close_time": 1766595599999, "quote_volume": 917298.62336, "trades": 2471, "taker_buy_base": 259480.4, "taker_buy_quote": 483676.55514 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.8612, "high": 1.8691, "low": 1.8501, "close": 1.8506, "volume": 733293.4, "close_time": 1766599199999, "quote_volume": 1363946.28235, "trades": 2651, "taker_buy_base": 401899.0, "taker_buy_quote": 747602.05372 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.8506, "high": 1.8581, "low": 1.8486, "close": 1.8554, "volume": 227004.9, "close_time": 1766602799999, "quote_volume": 420702.8042, "trades": 1354, "taker_buy_base": 130183.3, "taker_buy_quote": 241293.14658 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.8556, "high": 1.8616, "low": 1.8526, "close": 1.8609, "volume": 363776.5, "close_time": 1766606399999, "quote_volume": 675283.6283, "trades": 1344, "taker_buy_base": 267542.4, "taker_buy_quote": 496571.93506 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.8609, "high": 1.8689, "low": 1.8609, "close": 1.8637, "volume": 265694.0, "close_time": 1766609999999, "quote_volume": 495621.8488, "trades": 1220, "taker_buy_base": 168397.7, "taker_buy_quote": 314124.00357 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.8638, "high": 1.8658, "low": 1.8615, "close": 1.8629, "volume": 225563.6, "close_time": 1766613599999, "quote_volume": 420356.88539, "trades": 1017, "taker_buy_base": 152476.1, "taker_buy_quote": 284159.52422 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.8629, "high": 1.8691, "low": 1.859, "close": 1.8688, "volume": 421554.1, "close_time": 1766617199999, "quote_volume": 785987.99588, "trades": 1695, "taker_buy_base": 265415.7, "taker_buy_quote": 494840.84296 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.8689, "high": 1.8692, "low": 1.8606, "close": 1.8619, "volume": 153282.1, "close_time": 1766620799999, "quote_volume": 285691.79988, "trades": 1017, "taker_buy_base": 77880.6, "taker_buy_quote": 145129.98051 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.8619, "high": 1.8645, "low": 1.8561, "close": 1.857, "volume": 329565.7, "close_time": 1766624399999, "quote_volume": 613342.89393, "trades": 1189, "taker_buy_base": 160216.4, "taker_buy_quote": 298117.29682 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.8571, "high": 1.8659, "low": 1.8558, "close": 1.865, "volume": 293953.7, "close_time": 1766627999999, "quote_volume": 546603.59118, "trades": 1142, "taker_buy_base": 160248.8, "taker_buy_quote": 298057.96917 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.865, "high": 1.8719, "low": 1.8625, "close": 1.8704, "volume": 224842.4, "close_time": 1766631599999, "quote_volume": 419932.01221, "trades": 1299, "taker_buy_base": 117856.0, "taker_buy_quote": 220203.13396 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.8704, "high": 1.8744, "low": 1.8663, "close": 1.8694, "volume": 307529.8, "close_time": 1766635199999, "quote_volume": 575428.6491, "trades": 1334, "taker_buy_base": 141185.5, "taker_buy_quote": 264359.20139 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.8693, "high": 1.8746, "low": 1.8681, "close": 1.8723, "volume": 131222.2, "close_time": 1766638799999, "quote_volume": 245453.61741, "trades": 717, "taker_buy_base": 62815.5, "taker_buy_quote": 117473.76383 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.8722, "high": 1.8732, "low": 1.8678, "close": 1.8682, "volume": 194254.7, "close_time": 1766642399999, "quote_volume": 363201.63004, "trades": 830, "taker_buy_base": 37130.3, "taker_buy_quote": 69437.31463 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.8681, "high": 1.8761, "low": 1.8655, "close": 1.8748, "volume": 168855.9, "close_time": 1766645999999, "quote_volume": 315801.61953, "trades": 1104, "taker_buy_base": 56970.5, "taker_buy_quote": 106550.02981 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.8747, "high": 1.8756, "low": 1.8718, "close": 1.8735, "volume": 229104.1, "close_time": 1766649599999, "quote_volume": 429141.00411, "trades": 984, "taker_buy_base": 133457.9, "taker_buy_quote": 250025.80005 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.8735, "high": 1.8804, "low": 1.8645, "close": 1.8731, "volume": 415362.9, "close_time": 1766653199999, "quote_volume": 777617.84668, "trades": 1981, "taker_buy_base": 161650.3, "taker_buy_quote": 302669.51855 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.8732, "high": 1.8736, "low": 1.866, "close": 1.8711, "volume": 212214.3, "close_time": 1766656799999, "quote_volume": 396660.01589, "trades": 1162, "taker_buy_base": 101015.9, "taker_buy_quote": 188833.16133 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.8712, "high": 1.8712, "low": 1.8527, "close": 1.8568, "volume": 361904.3, "close_time": 1766660399999, "quote_volume": 673147.08927, "trades": 1850, "taker_buy_base": 105422.5, "taker_buy_quote": 195938.12933 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.8569, "high": 1.8638, "low": 1.8559, "close": 1.8586, "volume": 281524.6, "close_time": 1766663999999, "quote_volume": 523442.13354, "trades": 1390, "taker_buy_base": 180351.0, "taker_buy_quote": 335400.20128 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.8585, "high": 1.8644, "low": 1.8548, "close": 1.8644, "volume": 163923.0, "close_time": 1766667599999, "quote_volume": 304856.83065, "trades": 1019, "taker_buy_base": 109161.3, "taker_buy_quote": 203017.95612 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.8645, "high": 1.87, "low": 1.8621, "close": 1.8678, "volume": 275048.3, "close_time": 1766671199999, "quote_volume": 513114.03291, "trades": 1241, "taker_buy_base": 130394.2, "taker_buy_quote": 243320.45895 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.8678, "high": 1.8693, "low": 1.8642, "close": 1.8691, "volume": 168730.2, "close_time": 1766674799999, "quote_volume": 315001.87406, "trades": 1020, "taker_buy_base": 94361.0, "taker_buy_quote": 176194.70268 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.8691, "high": 1.8884, "low": 1.8652, "close": 1.8819, "volume": 1046414.1, "close_time": 1766678399999, "quote_volume": 1964122.85831, "trades": 3501, "taker_buy_base": 648227.1, "taker_buy_quote": 1216383.67222 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.882, "high": 1.883, "low": 1.8684, "close": 1.8708, "volume": 1279031.5, "close_time": 1766681999999, "quote_volume": 2403532.47038, "trades": 3683, "taker_buy_base": 267944.5, "taker_buy_quote": 503410.08927 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.8707, "high": 1.8714, "low": 1.8645, "close": 1.87, "volume": 366275.6, "close_time": 1766685599999, "quote_volume": 684392.43526, "trades": 1469, "taker_buy_base": 191432.6, "taker_buy_quote": 357749.40421 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.8701, "high": 1.8749, "low": 1.8689, "close": 1.8728, "volume": 392068.9, "close_time": 1766689199999, "quote_volume": 733790.41529, "trades": 1430, "taker_buy_base": 228788.3, "taker_buy_quote": 428255.92068 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.8731, "high": 1.8733, "low": 1.8698, "close": 1.8724, "volume": 124427.6, "close_time": 1766692799999, "quote_volume": 232858.58147, "trades": 766, "taker_buy_base": 51194.4, "taker_buy_quote": 95814.52584 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.8725, "high": 1.8739, "low": 1.8641, "close": 1.868, "volume": 268769.5, "close_time": 1766696399999, "quote_volume": 502105.14215, "trades": 1231, "taker_buy_base": 125715.7, "taker_buy_quote": 234921.1734 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.868, "high": 1.8688, "low": 1.8637, "close": 1.8647, "volume": 190552.3, "close_time": 1766699999999, "quote_volume": 355640.04625, "trades": 1011, "taker_buy_base": 80152.3, "taker_buy_quote": 149608.13624 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.8648, "high": 1.8649, "low": 1.8392, "close": 1.8454, "volume": 714174.3, "close_time": 1766703599999, "quote_volume": 1323218.143, "trades": 3448, "taker_buy_base": 298319.3, "taker_buy_quote": 553660.48825 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.8453, "high": 1.8508, "low": 1.8285, "close": 1.8321, "volume": 1228852.0, "close_time": 1766707199999, "quote_volume": 2256230.28263, "trades": 4679, "taker_buy_base": 502727.7, "taker_buy_quote": 923631.40308 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.8318, "high": 1.8364, "low": 1.824, "close": 1.8312, "volume": 954441.7, "close_time": 1766710799999, "quote_volume": 1745965.44777, "trades": 3738, "taker_buy_base": 396848.2, "taker_buy_quote": 726108.371 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.8309, "high": 1.8389, "low": 1.8292, "close": 1.8358, "volume": 302408.7, "close_time": 1766714399999, "quote_volume": 555031.78313, "trades": 1630, "taker_buy_base": 162566.4, "taker_buy_quote": 298437.32088 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.8357, "high": 1.8796, "low": 1.833, "close": 1.8684, "volume": 2029456.3, "close_time": 1766717999999, "quote_volume": 3786824.08838, "trades": 7059, "taker_buy_base": 1039635.4, "taker_buy_quote": 1939692.9418 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.8686, "high": 1.8726, "low": 1.858, "close": 1.8634, "volume": 531343.6, "close_time": 1766721599999, "quote_volume": 991132.37762, "trades": 2608, "taker_buy_base": 224774.7, "taker_buy_quote": 419008.25493 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.8635, "high": 1.8695, "low": 1.8539, "close": 1.8648, "volume": 337361.5, "close_time": 1766725199999, "quote_volume": 627704.11019, "trades": 1941, "taker_buy_base": 174238.2, "taker_buy_quote": 324188.8367 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.8648, "high": 1.8713, "low": 1.8625, "close": 1.8682, "volume": 311255.5, "close_time": 1766728799999, "quote_volume": 580689.21477, "trades": 1623, "taker_buy_base": 181564.0, "taker_buy_quote": 338721.78918 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.8684, "high": 1.8768, "low": 1.8682, "close": 1.8737, "volume": 437544.2, "close_time": 1766732399999, "quote_volume": 819399.40997, "trades": 1946, "taker_buy_base": 242341.2, "taker_buy_quote": 453713.85228 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.8738, "high": 1.8821, "low": 1.861, "close": 1.8634, "volume": 538324.0, "close_time": 1766735999999, "quote_volume": 1009097.3223, "trades": 2579, "taker_buy_base": 286846.1, "taker_buy_quote": 538040.88926 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.8633, "high": 1.8698, "low": 1.8619, "close": 1.8662, "volume": 208743.5, "close_time": 1766739599999, "quote_volume": 389481.17897, "trades": 1213, "taker_buy_base": 115714.8, "taker_buy_quote": 215939.83029 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.8662, "high": 1.8768, "low": 1.8661, "close": 1.876, "volume": 341469.6, "close_time": 1766743199999, "quote_volume": 639442.96639, "trades": 1664, "taker_buy_base": 207042.4, "taker_buy_quote": 387774.37759 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.8758, "high": 1.88, "low": 1.8717, "close": 1.878, "volume": 516882.7, "close_time": 1766746799999, "quote_volume": 969003.76519, "trades": 1561, "taker_buy_base": 258143.3, "taker_buy_quote": 484054.16221 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.878, "high": 1.878, "low": 1.87, "close": 1.8705, "volume": 276675.2, "close_time": 1766750399999, "quote_volume": 518380.3003, "trades": 1424, "taker_buy_base": 115722.2, "taker_buy_quote": 216866.15686 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.8703, "high": 1.8733, "low": 1.8695, "close": 1.8714, "volume": 228275.5, "close_time": 1766753999999, "quote_volume": 427190.8421, "trades": 1391, "taker_buy_base": 163110.2, "taker_buy_quote": 305246.21929 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.8715, "high": 1.8787, "low": 1.868, "close": 1.8772, "volume": 359726.2, "close_time": 1766757599999, "quote_volume": 674492.02237, "trades": 1829, "taker_buy_base": 191375.8, "taker_buy_quote": 358783.50714 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.8774, "high": 1.8774, "low": 1.8419, "close": 1.8435, "volume": 1329197.5, "close_time": 1766761199999, "quote_volume": 2470083.5969, "trades": 4891, "taker_buy_base": 637052.9, "taker_buy_quote": 1183550.01979 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.8434, "high": 1.8434, "low": 1.8261, "close": 1.8374, "volume": 2049082.3, "close_time": 1766764799999, "quote_volume": 3758005.65224, "trades": 7659, "taker_buy_base": 944239.6, "taker_buy_quote": 1732308.06487 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.8373, "high": 1.8467, "low": 1.8324, "close": 1.8338, "volume": 653532.3, "close_time": 1766768399999, "quote_volume": 1203446.59119, "trades": 2772, "taker_buy_base": 335330.9, "taker_buy_quote": 617704.50998 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.8338, "high": 1.8484, "low": 1.8338, "close": 1.8426, "volume": 560548.4, "close_time": 1766771999999, "quote_volume": 1032950.51639, "trades": 2381, "taker_buy_base": 284229.6, "taker_buy_quote": 523745.55428 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.8425, "high": 1.8466, "low": 1.8396, "close": 1.8444, "volume": 267681.8, "close_time": 1766775599999, "quote_volume": 493606.8805, "trades": 1549, "taker_buy_base": 122651.9, "taker_buy_quote": 226169.0987 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.8443, "high": 1.8493, "low": 1.8408, "close": 1.8448, "volume": 1634822.7, "close_time": 1766779199999, "quote_volume": 3015415.23504, "trades": 2646, "taker_buy_base": 1318648.9, "taker_buy_quote": 2432130.15624 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.8449, "high": 1.8591, "low": 1.8438, "close": 1.8537, "volume": 513780.4, "close_time": 1766782799999, "quote_volume": 951238.05968, "trades": 2338, "taker_buy_base": 242179.7, "taker_buy_quote": 448500.21536 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.854, "high": 1.8564, "low": 1.8456, "close": 1.8462, "volume": 371515.2, "close_time": 1766786399999, "quote_volume": 687384.01643, "trades": 1519, "taker_buy_base": 225095.9, "taker_buy_quote": 416501.41368 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.8461, "high": 1.8488, "low": 1.8418, "close": 1.8467, "volume": 218955.0, "close_time": 1766789999999, "quote_volume": 404208.85051, "trades": 1327, "taker_buy_base": 96697.0, "taker_buy_quote": 178549.4698 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.8466, "high": 1.8485, "low": 1.8415, "close": 1.8427, "volume": 171001.7, "close_time": 1766793599999, "quote_volume": 315435.45063, "trades": 987, "taker_buy_base": 68184.0, "taker_buy_quote": 125768.90617 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.8427, "high": 1.845, "low": 1.8408, "close": 1.8443, "volume": 136508.2, "close_time": 1766797199999, "quote_volume": 251579.83392, "trades": 889, "taker_buy_base": 68693.6, "taker_buy_quote": 126607.3238 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.8446, "high": 1.847, "low": 1.8419, "close": 1.8462, "volume": 189622.1, "close_time": 1766800799999, "quote_volume": 349767.62359, "trades": 817, "taker_buy_base": 124545.4, "taker_buy_quote": 229757.99862 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.8464, "high": 1.8524, "low": 1.8445, "close": 1.8483, "volume": 248909.5, "close_time": 1766804399999, "quote_volume": 459755.14633, "trades": 1104, "taker_buy_base": 96984.3, "taker_buy_quote": 179132.91212 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.8484, "high": 1.8526, "low": 1.8459, "close": 1.8506, "volume": 112090.9, "close_time": 1766807999999, "quote_volume": 207373.53763, "trades": 850, "taker_buy_base": 73452.1, "taker_buy_quote": 135889.09906 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.8507, "high": 1.8521, "low": 1.8464, "close": 1.8473, "volume": 110741.3, "close_time": 1766811599999, "quote_volume": 204726.52757, "trades": 784, "taker_buy_base": 52032.8, "taker_buy_quote": 96221.39516 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.8474, "high": 1.8488, "low": 1.8455, "close": 1.8488, "volume": 85859.1, "close_time": 1766815199999, "quote_volume": 158590.59232, "trades": 647, "taker_buy_base": 46645.8, "taker_buy_quote": 86167.40945 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.8488, "high": 1.8489, "low": 1.8462, "close": 1.8473, "volume": 112562.8, "close_time": 1766818799999, "quote_volume": 207949.41522, "trades": 546, "taker_buy_base": 37731.5, "taker_buy_quote": 69706.80142 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.8471, "high": 1.8516, "low": 1.846, "close": 1.8469, "volume": 112258.3, "close_time": 1766822399999, "quote_volume": 207471.8571, "trades": 830, "taker_buy_base": 45735.0, "taker_buy_quote": 84557.26616 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.8469, "high": 1.8507, "low": 1.8469, "close": 1.8494, "volume": 137089.5, "close_time": 1766825999999, "quote_volume": 253494.93925, "trades": 839, "taker_buy_base": 112927.2, "taker_buy_quote": 208822.47074 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.8494, "high": 1.8555, "low": 1.8493, "close": 1.8504, "volume": 252529.0, "close_time": 1766829599999, "quote_volume": 467718.18159, "trades": 1431, "taker_buy_base": 150790.3, "taker_buy_quote": 279335.24126 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.8504, "high": 1.852, "low": 1.8443, "close": 1.848, "volume": 190854.7, "close_time": 1766833199999, "quote_volume": 352711.94395, "trades": 1378, "taker_buy_base": 69345.4, "taker_buy_quote": 128159.72672 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.8479, "high": 1.8519, "low": 1.8466, "close": 1.8509, "volume": 118088.6, "close_time": 1766836799999, "quote_volume": 218355.61469, "trades": 1100, "taker_buy_base": 61036.1, "taker_buy_quote": 112872.02264 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.8508, "high": 1.8524, "low": 1.8496, "close": 1.8502, "volume": 115354.1, "close_time": 1766840399999, "quote_volume": 213527.16301, "trades": 850, "taker_buy_base": 52157.9, "taker_buy_quote": 96554.50807 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.8505, "high": 1.851, "low": 1.8438, "close": 1.8451, "volume": 141400.4, "close_time": 1766843999999, "quote_volume": 261127.68109, "trades": 1138, "taker_buy_base": 71683.1, "taker_buy_quote": 132392.22151 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.8452, "high": 1.849, "low": 1.8428, "close": 1.849, "volume": 225791.2, "close_time": 1766847599999, "quote_volume": 416848.81491, "trades": 1062, "taker_buy_base": 75675.2, "taker_buy_quote": 139675.98976 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.8487, "high": 1.8509, "low": 1.8465, "close": 1.8487, "volume": 469739.5, "close_time": 1766851199999, "quote_volume": 868243.32742, "trades": 1095, "taker_buy_base": 249705.9, "taker_buy_quote": 461587.27122 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.8488, "high": 1.8493, "low": 1.8431, "close": 1.8441, "volume": 171612.6, "close_time": 1766854799999, "quote_volume": 316835.75856, "trades": 1034, "taker_buy_base": 62306.5, "taker_buy_quote": 115022.67197 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.8442, "high": 1.8509, "low": 1.8427, "close": 1.8487, "volume": 1094342.8, "close_time": 1766858399999, "quote_volume": 2020201.83282, "trades": 3551, "taker_buy_base": 585443.4, "taker_buy_quote": 1080726.33336 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.8488, "high": 1.853, "low": 1.8488, "close": 1.8493, "volume": 437126.6, "close_time": 1766861999999, "quote_volume": 809089.05262, "trades": 1528, "taker_buy_base": 230809.3, "taker_buy_quote": 427243.91467 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.8492, "high": 1.8564, "low": 1.8474, "close": 1.8549, "volume": 260959.2, "close_time": 1766865599999, "quote_volume": 483177.01563, "trades": 1104, "taker_buy_base": 144371.5, "taker_buy_quote": 267266.131 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.855, "high": 1.8586, "low": 1.8524, "close": 1.8547, "volume": 281487.8, "close_time": 1766869199999, "quote_volume": 522377.59943, "trades": 1374, "taker_buy_base": 150261.8, "taker_buy_quote": 278867.78658 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.8547, "high": 1.8616, "low": 1.8547, "close": 1.8614, "volume": 462111.0, "close_time": 1766872799999, "quote_volume": 858688.63438, "trades": 1265, "taker_buy_base": 279206.9, "taker_buy_quote": 518757.53031 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.8613, "high": 1.874, "low": 1.8608, "close": 1.8612, "volume": 503615.4, "close_time": 1766876399999, "quote_volume": 939429.37731, "trades": 2338, "taker_buy_base": 241376.3, "taker_buy_quote": 450241.11314 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.8616, "high": 1.8777, "low": 1.8614, "close": 1.8724, "volume": 744131.0, "close_time": 1766879999999, "quote_volume": 1391498.64834, "trades": 2432, "taker_buy_base": 573849.6, "taker_buy_quote": 1073202.44824 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.8724, "high": 1.8753, "low": 1.868, "close": 1.8705, "volume": 244969.2, "close_time": 1766883599999, "quote_volume": 458425.40988, "trades": 1274, "taker_buy_base": 116578.0, "taker_buy_quote": 218168.25214 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.8705, "high": 1.8738, "low": 1.8677, "close": 1.8696, "volume": 141204.6, "close_time": 1766887199999, "quote_volume": 264135.18663, "trades": 902, "taker_buy_base": 65998.1, "taker_buy_quote": 123477.21336 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.8697, "high": 1.8771, "low": 1.8687, "close": 1.8723, "volume": 164331.6, "close_time": 1766890799999, "quote_volume": 307930.96842, "trades": 1002, "taker_buy_base": 78550.9, "taker_buy_quote": 147194.53597 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.8723, "high": 1.8743, "low": 1.8704, "close": 1.8735, "volume": 115602.3, "close_time": 1766894399999, "quote_volume": 216470.71917, "trades": 801, "taker_buy_base": 56811.4, "taker_buy_quote": 106405.96106 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.8733, "high": 1.8762, "low": 1.8723, "close": 1.8735, "volume": 203175.3, "close_time": 1766897999999, "quote_volume": 380813.38775, "trades": 1088, "taker_buy_base": 90102.0, "taker_buy_quote": 168873.05042 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.8737, "high": 1.8754, "low": 1.8713, "close": 1.8718, "volume": 182130.8, "close_time": 1766901599999, "quote_volume": 341312.5748, "trades": 1140, "taker_buy_base": 75360.4, "taker_buy_quote": 141225.84963 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.8718, "high": 1.8785, "low": 1.8715, "close": 1.8763, "volume": 352683.3, "close_time": 1766905199999, "quote_volume": 661585.59034, "trades": 1224, "taker_buy_base": 243732.0, "taker_buy_quote": 457240.75604 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.8763, "high": 1.8784, "low": 1.8721, "close": 1.8725, "volume": 148969.3, "close_time": 1766908799999, "quote_volume": 279322.12533, "trades": 901, "taker_buy_base": 66456.1, "taker_buy_quote": 124657.8571 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.8725, "high": 1.8757, "low": 1.8675, "close": 1.8676, "volume": 306820.6, "close_time": 1766912399999, "quote_volume": 574345.0817, "trades": 1180, "taker_buy_base": 84995.3, "taker_buy_quote": 159103.86107 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.8678, "high": 1.8681, "low": 1.8617, "close": 1.8639, "volume": 194937.7, "close_time": 1766915999999, "quote_volume": 363590.56381, "trades": 1054, "taker_buy_base": 102026.5, "taker_buy_quote": 190316.21799 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.8639, "high": 1.8709, "low": 1.8638, "close": 1.8703, "volume": 319075.0, "close_time": 1766919599999, "quote_volume": 596012.89611, "trades": 1171, "taker_buy_base": 184500.5, "taker_buy_quote": 344636.73174 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.8704, "high": 1.873, "low": 1.8682, "close": 1.8709, "volume": 153968.0, "close_time": 1766923199999, "quote_volume": 288021.80047, "trades": 1102, "taker_buy_base": 79793.2, "taker_buy_quote": 149288.93793 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.871, "high": 1.8716, "low": 1.8649, "close": 1.8655, "volume": 116871.0, "close_time": 1766926799999, "quote_volume": 218288.27954, "trades": 926, "taker_buy_base": 61034.8, "taker_buy_quote": 113988.03345 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.8654, "high": 1.8693, "low": 1.8645, "close": 1.866, "volume": 115615.2, "close_time": 1766930399999, "quote_volume": 215824.92404, "trades": 872, "taker_buy_base": 46186.8, "taker_buy_quote": 86218.00411 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.8661, "high": 1.8758, "low": 1.866, "close": 1.8703, "volume": 509630.3, "close_time": 1766933999999, "quote_volume": 954920.32563, "trades": 1705, "taker_buy_base": 293663.9, "taker_buy_quote": 550261.9541 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.8702, "high": 1.8749, "low": 1.8681, "close": 1.8692, "volume": 147335.4, "close_time": 1766937599999, "quote_volume": 275706.04414, "trades": 1083, "taker_buy_base": 76328.6, "taker_buy_quote": 142813.28572 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.8694, "high": 1.8721, "low": 1.8651, "close": 1.8655, "volume": 276072.9, "close_time": 1766941199999, "quote_volume": 515539.37459, "trades": 1757, "taker_buy_base": 71378.2, "taker_buy_quote": 133295.79162 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.8655, "high": 1.8707, "low": 1.8653, "close": 1.8674, "volume": 186413.7, "close_time": 1766944799999, "quote_volume": 348307.95064, "trades": 974, "taker_buy_base": 118790.0, "taker_buy_quote": 221949.42339 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.8674, "high": 1.8676, "low": 1.8532, "close": 1.8561, "volume": 639895.4, "close_time": 1766948399999, "quote_volume": 1189247.82948, "trades": 2333, "taker_buy_base": 209728.7, "taker_buy_quote": 389728.35987 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.856, "high": 1.8594, "low": 1.8528, "close": 1.8564, "volume": 458377.0, "close_time": 1766951999999, "quote_volume": 850730.94919, "trades": 1719, "taker_buy_base": 189320.3, "taker_buy_quote": 351372.18233 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.8563, "high": 1.8621, "low": 1.8532, "close": 1.8574, "volume": 272049.3, "close_time": 1766955599999, "quote_volume": 505438.48883, "trades": 1298, "taker_buy_base": 149981.8, "taker_buy_quote": 278787.88046 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.8574, "high": 1.8618, "low": 1.8548, "close": 1.8614, "volume": 289110.2, "close_time": 1766959199999, "quote_volume": 537242.60386, "trades": 1235, "taker_buy_base": 131006.3, "taker_buy_quote": 243494.17108 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.8614, "high": 1.8699, "low": 1.8593, "close": 1.8676, "volume": 211739.6, "close_time": 1766962799999, "quote_volume": 394608.54099, "trades": 1274, "taker_buy_base": 119552.0, "taker_buy_quote": 222846.54049 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.8678, "high": 1.8696, "low": 1.8588, "close": 1.8643, "volume": 187656.1, "close_time": 1766966399999, "quote_volume": 349714.9278, "trades": 1125, "taker_buy_base": 112391.0, "taker_buy_quote": 209440.88598 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.8644, "high": 1.8763, "low": 1.8618, "close": 1.8724, "volume": 367368.3, "close_time": 1766969999999, "quote_volume": 687368.79277, "trades": 1953, "taker_buy_base": 152722.2, "taker_buy_quote": 285859.49331 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.8723, "high": 1.885, "low": 1.8641, "close": 1.8809, "volume": 1334335.9, "close_time": 1766973599999, "quote_volume": 2500069.36567, "trades": 2642, "taker_buy_base": 355716.2, "taker_buy_quote": 667107.14725 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.881, "high": 1.8956, "low": 1.8806, "close": 1.8906, "volume": 1378941.7, "close_time": 1766977199999, "quote_volume": 2607102.90568, "trades": 3799, "taker_buy_base": 526843.8, "taker_buy_quote": 995289.08497 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.8908, "high": 1.916, "low": 1.8899, "close": 1.9137, "volume": 1090700.4, "close_time": 1766980799999, "quote_volume": 2078534.89655, "trades": 3895, "taker_buy_base": 634911.4, "taker_buy_quote": 1210229.66933 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.9137, "high": 1.9165, "low": 1.9087, "close": 1.9129, "volume": 508150.9, "close_time": 1766984399999, "quote_volume": 971681.75243, "trades": 2250, "taker_buy_base": 265884.3, "taker_buy_quote": 508535.78445 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.9127, "high": 1.9134, "low": 1.9012, "close": 1.9012, "volume": 801604.8, "close_time": 1766987999999, "quote_volume": 1530743.40069, "trades": 2436, "taker_buy_base": 314162.5, "taker_buy_quote": 599893.23636 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.9011, "high": 1.9072, "low": 1.8972, "close": 1.9003, "volume": 374618.5, "close_time": 1766991599999, "quote_volume": 712635.16008, "trades": 1761, "taker_buy_base": 174908.1, "taker_buy_quote": 332823.80673 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.9007, "high": 1.9027, "low": 1.8905, "close": 1.8992, "volume": 596794.0, "close_time": 1766995199999, "quote_volume": 1131229.44545, "trades": 2545, "taker_buy_base": 251969.8, "taker_buy_quote": 477622.50681 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.8994, "high": 1.9034, "low": 1.8948, "close": 1.8971, "volume": 413061.5, "close_time": 1766998799999, "quote_volume": 784620.2855, "trades": 1645, "taker_buy_base": 212290.2, "taker_buy_quote": 403372.98459 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.8973, "high": 1.898, "low": 1.8647, "close": 1.8745, "volume": 1524822.3, "close_time": 1767002399999, "quote_volume": 2863193.56329, "trades": 4772, "taker_buy_base": 532665.1, "taker_buy_quote": 1000553.08577 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.8744, "high": 1.882, "low": 1.8718, "close": 1.8743, "volume": 620697.3, "close_time": 1767005999999, "quote_volume": 1164729.34654, "trades": 2344, "taker_buy_base": 301195.2, "taker_buy_quote": 565216.88451 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.8741, "high": 1.8757, "low": 1.87, "close": 1.8701, "volume": 662089.9, "close_time": 1767009599999, "quote_volume": 1240045.152, "trades": 1491, "taker_buy_base": 501751.1, "taker_buy_quote": 939725.86231 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.8702, "high": 1.872, "low": 1.8538, "close": 1.8655, "volume": 3227782.8, "close_time": 1767013199999, "quote_volume": 6008269.40967, "trades": 5525, "taker_buy_base": 1441054.8, "taker_buy_quote": 2679819.68909 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.8653, "high": 1.8687, "low": 1.8562, "close": 1.8619, "volume": 386890.3, "close_time": 1767016799999, "quote_volume": 720781.18751, "trades": 1691, "taker_buy_base": 148187.6, "taker_buy_quote": 276222.62288 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.8618, "high": 1.8773, "low": 1.8583, "close": 1.8652, "volume": 1042011.1, "close_time": 1767020399999, "quote_volume": 1945687.5631, "trades": 3200, "taker_buy_base": 444201.8, "taker_buy_quote": 829637.46079 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.865, "high": 1.8729, "low": 1.862, "close": 1.8641, "volume": 385516.8, "close_time": 1767023999999, "quote_volume": 719809.58434, "trades": 2014, "taker_buy_base": 214265.5, "taker_buy_quote": 400138.84123 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.864, "high": 1.8676, "low": 1.8571, "close": 1.8609, "volume": 406273.6, "close_time": 1767027599999, "quote_volume": 756621.31624, "trades": 2037, "taker_buy_base": 218575.9, "taker_buy_quote": 407168.17741 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.8609, "high": 1.8651, "low": 1.8577, "close": 1.8644, "volume": 363578.1, "close_time": 1767031199999, "quote_volume": 676556.21857, "trades": 1416, "taker_buy_base": 180637.1, "taker_buy_quote": 336300.27679 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.8642, "high": 1.8662, "low": 1.8531, "close": 1.8538, "volume": 426062.2, "close_time": 1767034799999, "quote_volume": 791997.35628, "trades": 1778, "taker_buy_base": 189969.1, "taker_buy_quote": 353461.4597 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.8539, "high": 1.8583, "low": 1.8488, "close": 1.8518, "volume": 748362.8, "close_time": 1767038399999, "quote_volume": 1386738.69253, "trades": 2282, "taker_buy_base": 219601.2, "taker_buy_quote": 407174.62686 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.8516, "high": 1.8559, "low": 1.8432, "close": 1.8483, "volume": 458558.6, "close_time": 1767041999999, "quote_volume": 847568.371, "trades": 2381, "taker_buy_base": 168697.0, "taker_buy_quote": 311895.28367 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.8479, "high": 1.8526, "low": 1.8468, "close": 1.8521, "volume": 146972.8, "close_time": 1767045599999, "quote_volume": 271778.10029, "trades": 999, "taker_buy_base": 65571.9, "taker_buy_quote": 121279.20701 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.8522, "high": 1.8541, "low": 1.844, "close": 1.8508, "volume": 369873.7, "close_time": 1767049199999, "quote_volume": 683635.00779, "trades": 1357, "taker_buy_base": 115455.2, "taker_buy_quote": 213470.19407 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.8507, "high": 1.8519, "low": 1.8462, "close": 1.8493, "volume": 182428.7, "close_time": 1767052799999, "quote_volume": 337219.90385, "trades": 1130, "taker_buy_base": 69917.0, "taker_buy_quote": 129279.28431 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.8492, "high": 1.853, "low": 1.845, "close": 1.8497, "volume": 214874.2, "close_time": 1767056399999, "quote_volume": 396989.84444, "trades": 1134, "taker_buy_base": 113060.2, "taker_buy_quote": 208863.19869 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.8497, "high": 1.85, "low": 1.843, "close": 1.846, "volume": 106823.5, "close_time": 1767059999999, "quote_volume": 197272.49045, "trades": 1112, "taker_buy_base": 62507.5, "taker_buy_quote": 115427.89905 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.8461, "high": 1.8503, "low": 1.842, "close": 1.8502, "volume": 157169.4, "close_time": 1767063599999, "quote_volume": 290236.7503, "trades": 1223, "taker_buy_base": 88677.6, "taker_buy_quote": 163792.97506 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.8503, "high": 1.8614, "low": 1.847, "close": 1.8594, "volume": 212482.1, "close_time": 1767067199999, "quote_volume": 393932.53947, "trades": 1292, "taker_buy_base": 123585.8, "taker_buy_quote": 229171.32071 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.8596, "high": 1.8623, "low": 1.8556, "close": 1.8593, "volume": 171906.2, "close_time": 1767070799999, "quote_volume": 319742.06844, "trades": 959, "taker_buy_base": 58344.1, "taker_buy_quote": 108566.28575 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.8592, "high": 1.8606, "low": 1.8532, "close": 1.8569, "volume": 156098.9, "close_time": 1767074399999, "quote_volume": 289859.77555, "trades": 729, "taker_buy_base": 49984.1, "taker_buy_quote": 92800.05162 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.8569, "high": 1.8658, "low": 1.8565, "close": 1.8603, "volume": 186635.5, "close_time": 1767077999999, "quote_volume": 347567.11278, "trades": 1089, "taker_buy_base": 117175.4, "taker_buy_quote": 218234.16984 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.8602, "high": 1.8634, "low": 1.8547, "close": 1.8583, "volume": 194010.9, "close_time": 1767081599999, "quote_volume": 360598.50627, "trades": 1245, "taker_buy_base": 82018.4, "taker_buy_quote": 152469.74829 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.8586, "high": 1.8701, "low": 1.8581, "close": 1.8654, "volume": 552255.9, "close_time": 1767085199999, "quote_volume": 1030282.86521, "trades": 2293, "taker_buy_base": 300312.3, "taker_buy_quote": 560195.01333 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.8655, "high": 1.8693, "low": 1.8627, "close": 1.8672, "volume": 226974.0, "close_time": 1767088799999, "quote_volume": 423490.69875, "trades": 1325, "taker_buy_base": 117642.3, "taker_buy_quote": 219530.53066 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.8672, "high": 1.868, "low": 1.8597, "close": 1.8601, "volume": 245065.9, "close_time": 1767092399999, "quote_volume": 456905.78377, "trades": 1450, "taker_buy_base": 92423.1, "taker_buy_quote": 172316.35597 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.8601, "high": 1.8624, "low": 1.8585, "close": 1.8605, "volume": 241642.2, "close_time": 1767095999999, "quote_volume": 449578.43069, "trades": 1184, "taker_buy_base": 103631.9, "taker_buy_quote": 192843.61768 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.8605, "high": 1.866, "low": 1.86, "close": 1.862, "volume": 336840.8, "close_time": 1767099599999, "quote_volume": 627717.73367, "trades": 1526, "taker_buy_base": 123236.4, "taker_buy_quote": 229697.00103 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.8621, "high": 1.8636, "low": 1.8585, "close": 1.8621, "volume": 271695.0, "close_time": 1767103199999, "quote_volume": 505549.86424, "trades": 1508, "taker_buy_base": 122872.8, "taker_buy_quote": 228662.41101 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.862, "high": 1.874, "low": 1.8524, "close": 1.8714, "volume": 833899.3, "close_time": 1767106799999, "quote_volume": 1553449.14463, "trades": 3200, "taker_buy_base": 393803.4, "taker_buy_quote": 734158.13065 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.8714, "high": 1.8777, "low": 1.8631, "close": 1.8762, "volume": 646946.4, "close_time": 1767110399999, "quote_volume": 1209351.8352, "trades": 2762, "taker_buy_base": 388974.2, "taker_buy_quote": 726883.51983 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.8762, "high": 1.8804, "low": 1.8677, "close": 1.8768, "volume": 737174.0, "close_time": 1767113999999, "quote_volume": 1381967.35885, "trades": 2712, "taker_buy_base": 375740.4, "taker_buy_quote": 704509.4239 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.8767, "high": 1.8849, "low": 1.8708, "close": 1.8733, "volume": 1043583.1, "close_time": 1767117599999, "quote_volume": 1960923.07977, "trades": 3202, "taker_buy_base": 468462.5, "taker_buy_quote": 880335.28213 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.8732, "high": 1.8823, "low": 1.8724, "close": 1.8775, "volume": 445710.3, "close_time": 1767121199999, "quote_volume": 836581.71242, "trades": 1972, "taker_buy_base": 210073.4, "taker_buy_quote": 394309.69307 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.8776, "high": 1.879, "low": 1.87, "close": 1.875, "volume": 515072.5, "close_time": 1767124799999, "quote_volume": 965841.73798, "trades": 1991, "taker_buy_base": 275715.3, "taker_buy_quote": 517024.38985 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.875, "high": 1.8752, "low": 1.865, "close": 1.8676, "volume": 548075.8, "close_time": 1767128399999, "quote_volume": 1024937.57105, "trades": 2116, "taker_buy_base": 256086.2, "taker_buy_quote": 478881.75111 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.8677, "high": 1.8721, "low": 1.8668, "close": 1.8715, "volume": 204901.7, "close_time": 1767131999999, "quote_volume": 383155.42781, "trades": 1122, "taker_buy_base": 91661.9, "taker_buy_quote": 171419.84155 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.8716, "high": 1.8771, "low": 1.8701, "close": 1.8707, "volume": 455455.1, "close_time": 1767135599999, "quote_volume": 853252.1117, "trades": 1773, "taker_buy_base": 243838.9, "taker_buy_quote": 456862.26885 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.8706, "high": 1.8767, "low": 1.8696, "close": 1.876, "volume": 215159.2, "close_time": 1767139199999, "quote_volume": 403229.99163, "trades": 1158, "taker_buy_base": 139965.9, "taker_buy_quote": 262290.86445 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.8758, "high": 1.8758, "low": 1.8702, "close": 1.8723, "volume": 724166.4, "close_time": 1767142799999, "quote_volume": 1356258.99387, "trades": 1853, "taker_buy_base": 323222.2, "taker_buy_quote": 605397.63231 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.8722, "high": 1.8823, "low": 1.8702, "close": 1.8777, "volume": 195025.6, "close_time": 1767146399999, "quote_volume": 366168.37879, "trades": 1496, "taker_buy_base": 121923.8, "taker_buy_quote": 228938.60074 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.8777, "high": 1.8784, "low": 1.8746, "close": 1.8773, "volume": 100721.0, "close_time": 1767149999999, "quote_volume": 188987.00684, "trades": 1212, "taker_buy_base": 49916.4, "taker_buy_quote": 93662.37157 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.8774, "high": 1.8777, "low": 1.868, "close": 1.87, "volume": 111316.5, "close_time": 1767153599999, "quote_volume": 208381.02272, "trades": 1274, "taker_buy_base": 42060.2, "taker_buy_quote": 78725.28969 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.8701, "high": 1.8704, "low": 1.8658, "close": 1.8665, "volume": 147286.5, "close_time": 1767157199999, "quote_volume": 275047.26772, "trades": 1346, "taker_buy_base": 63015.1, "taker_buy_quote": 117687.62486 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.8666, "high": 1.8711, "low": 1.8666, "close": 1.8703, "volume": 152709.6, "close_time": 1767160799999, "quote_volume": 285430.23291, "trades": 1107, "taker_buy_base": 75758.3, "taker_buy_quote": 141585.32236 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.8704, "high": 1.874, "low": 1.8686, "close": 1.8712, "volume": 80970.2, "close_time": 1767164399999, "quote_volume": 151603.59348, "trades": 956, "taker_buy_base": 32016.6, "taker_buy_quote": 59949.04824 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.8712, "high": 1.8712, "low": 1.8668, "close": 1.8709, "volume": 158455.0, "close_time": 1767167999999, "quote_volume": 296178.20892, "trades": 1181, "taker_buy_base": 62738.5, "taker_buy_quote": 117278.50041 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.871, "high": 1.8732, "low": 1.8639, "close": 1.8655, "volume": 251480.0, "close_time": 1767171599999, "quote_volume": 469651.42745, "trades": 1615, "taker_buy_base": 121794.0, "taker_buy_quote": 227390.09344 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.8656, "high": 1.8699, "low": 1.8656, "close": 1.8691, "volume": 246414.1, "close_time": 1767175199999, "quote_volume": 460403.1188, "trades": 1163, "taker_buy_base": 179152.1, "taker_buy_quote": 334733.94083 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.869, "high": 1.8719, "low": 1.8678, "close": 1.8703, "volume": 236626.8, "close_time": 1767178799999, "quote_volume": 442273.57787, "trades": 1443, "taker_buy_base": 152612.9, "taker_buy_quote": 285239.43461 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.8704, "high": 1.879, "low": 1.8703, "close": 1.8769, "volume": 575648.2, "close_time": 1767182399999, "quote_volume": 1079993.18963, "trades": 2130, "taker_buy_base": 426747.2, "taker_buy_quote": 800672.16585 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.8768, "high": 1.8773, "low": 1.8714, "close": 1.8745, "volume": 228250.7, "close_time": 1767185999999, "quote_volume": 427999.81464, "trades": 1293, "taker_buy_base": 132266.4, "taker_buy_quote": 248051.19662 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.8744, "high": 1.8768, "low": 1.8711, "close": 1.8742, "volume": 241379.2, "close_time": 1767189599999, "quote_volume": 452371.68829, "trades": 1516, "taker_buy_base": 110269.4, "taker_buy_quote": 206649.59319 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.8742, "high": 1.8811, "low": 1.8623, "close": 1.8648, "volume": 613804.2, "close_time": 1767193199999, "quote_volume": 1148675.06933, "trades": 2982, "taker_buy_base": 342680.6, "taker_buy_quote": 641852.90259 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.8644, "high": 1.8659, "low": 1.8516, "close": 1.8573, "volume": 821799.6, "close_time": 1767196799999, "quote_volume": 1526374.69093, "trades": 3490, "taker_buy_base": 435051.8, "taker_buy_quote": 807982.27514 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.8575, "high": 1.858, "low": 1.8382, "close": 1.8423, "volume": 1218714.0, "close_time": 1767200399999, "quote_volume": 2249363.85356, "trades": 4615, "taker_buy_base": 582577.1, "taker_buy_quote": 1075129.42254 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.8421, "high": 1.8434, "low": 1.8316, "close": 1.833, "volume": 916378.6, "close_time": 1767203999999, "quote_volume": 1684267.25774, "trades": 3272, "taker_buy_base": 523631.3, "taker_buy_quote": 962520.1274 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.8328, "high": 1.8394, "low": 1.8305, "close": 1.8326, "volume": 694794.2, "close_time": 1767207599999, "quote_volume": 1275759.1657, "trades": 2159, "taker_buy_base": 352797.3, "taker_buy_quote": 647722.24523 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.8327, "high": 1.8368, "low": 1.8244, "close": 1.8265, "volume": 689131.6, "close_time": 1767211199999, "quote_volume": 1261691.91649, "trades": 2589, "taker_buy_base": 239705.8, "taker_buy_quote": 438655.59741 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.8266, "high": 1.8323, "low": 1.8093, "close": 1.8277, "volume": 1743843.4, "close_time": 1767214799999, "quote_volume": 3170791.28582, "trades": 6080, "taker_buy_base": 1155256.8, "taker_buy_quote": 2100848.651 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.8277, "high": 1.8408, "low": 1.8252, "close": 1.8396, "volume": 1633678.5, "close_time": 1767218399999, "quote_volume": 3002034.3729, "trades": 3306, "taker_buy_base": 380557.7, "taker_buy_quote": 698707.18999 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.8394, "high": 1.846, "low": 1.835, "close": 1.8395, "volume": 564977.4, "close_time": 1767221999999, "quote_volume": 1039853.37153, "trades": 2085, "taker_buy_base": 282558.1, "taker_buy_quote": 520103.49743 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.8391, "high": 1.8424, "low": 1.8373, "close": 1.8401, "volume": 221523.3, "close_time": 1767225599999, "quote_volume": 407619.76015, "trades": 1383, "taker_buy_base": 113746.9, "taker_buy_quote": 209319.31297 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.8402, "high": 1.8475, "low": 1.8381, "close": 1.8432, "volume": 313932.6, "close_time": 1767229199999, "quote_volume": 578202.33913, "trades": 1710, "taker_buy_base": 190261.4, "taker_buy_quote": 350390.62972 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.8434, "high": 1.8454, "low": 1.8382, "close": 1.839, "volume": 221913.1, "close_time": 1767232799999, "quote_volume": 408577.746, "trades": 1472, "taker_buy_base": 108305.9, "taker_buy_quote": 199416.41529 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.8391, "high": 1.8408, "low": 1.8368, "close": 1.8377, "volume": 149153.8, "close_time": 1767236399999, "quote_volume": 274243.20149, "trades": 1196, "taker_buy_base": 78657.9, "taker_buy_quote": 144628.5915 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.8378, "high": 1.8397, "low": 1.8317, "close": 1.8321, "volume": 172114.8, "close_time": 1767239999999, "quote_volume": 316059.26301, "trades": 1281, "taker_buy_base": 56601.6, "taker_buy_quote": 103959.06638 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.8321, "high": 1.8324, "low": 1.8235, "close": 1.8283, "volume": 363895.2, "close_time": 1767243599999, "quote_volume": 665102.76529, "trades": 1622, "taker_buy_base": 165410.8, "taker_buy_quote": 302253.19754 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.8283, "high": 1.8534, "low": 1.8283, "close": 1.8427, "volume": 301421.2, "close_time": 1767247199999, "quote_volume": 556228.49705, "trades": 2378, "taker_buy_base": 147344.8, "taker_buy_quote": 271842.77137 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.8426, "high": 1.8458, "low": 1.8421, "close": 1.8432, "volume": 131179.5, "close_time": 1767250799999, "quote_volume": 241891.40075, "trades": 1309, "taker_buy_base": 67803.6, "taker_buy_quote": 125033.17882 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.8433, "high": 1.8449, "low": 1.8391, "close": 1.8396, "volume": 213607.9, "close_time": 1767254399999, "quote_volume": 393523.57293, "trades": 989, "taker_buy_base": 153027.4, "taker_buy_quote": 281964.22314 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.8397, "high": 1.8493, "low": 1.8393, "close": 1.8481, "volume": 186463.8, "close_time": 1767257999999, "quote_volume": 343779.59755, "trades": 1737, "taker_buy_base": 115960.9, "taker_buy_quote": 213823.90598 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.8479, "high": 1.8527, "low": 1.8468, "close": 1.8498, "volume": 156416.6, "close_time": 1767261599999, "quote_volume": 289266.81512, "trades": 1180, "taker_buy_base": 87266.7, "taker_buy_quote": 161368.52975 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.8498, "high": 1.8526, "low": 1.8492, "close": 1.8509, "volume": 151412.3, "close_time": 1767265199999, "quote_volume": 280257.5082, "trades": 1062, "taker_buy_base": 87203.4, "taker_buy_quote": 161415.80781 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.851, "high": 1.854, "low": 1.8477, "close": 1.8529, "volume": 178226.9, "close_time": 1767268799999, "quote_volume": 329975.05114, "trades": 1171, "taker_buy_base": 86001.7, "taker_buy_quote": 159245.90455 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.8529, "high": 1.8539, "low": 1.8492, "close": 1.8505, "volume": 75507.9, "close_time": 1767272399999, "quote_volume": 139798.00237, "trades": 835, "taker_buy_base": 34933.6, "taker_buy_quote": 64683.856 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.8504, "high": 1.8569, "low": 1.8499, "close": 1.8562, "volume": 168991.6, "close_time": 1767275999999, "quote_volume": 313381.05295, "trades": 1153, "taker_buy_base": 84682.8, "taker_buy_quote": 157011.4752 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.8561, "high": 1.858, "low": 1.8506, "close": 1.8543, "volume": 231330.7, "close_time": 1767279599999, "quote_volume": 429089.00424, "trades": 1509, "taker_buy_base": 122177.8, "taker_buy_quote": 226651.32944 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.8543, "high": 1.8653, "low": 1.85, "close": 1.8607, "volume": 345886.5, "close_time": 1767283199999, "quote_volume": 642876.70879, "trades": 2636, "taker_buy_base": 201292.4, "taker_buy_quote": 374088.13054 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.8608, "high": 1.8627, "low": 1.8542, "close": 1.8626, "volume": 278273.2, "close_time": 1767286799999, "quote_volume": 517358.14579, "trades": 1757, "taker_buy_base": 135677.6, "taker_buy_quote": 252275.4032 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.8627, "high": 1.8736, "low": 1.8626, "close": 1.8667, "volume": 562129.8, "close_time": 1767290399999, "quote_volume": 1050609.17365, "trades": 2687, "taker_buy_base": 300839.6, "taker_buy_quote": 562307.23059 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.8669, "high": 1.8692, "low": 1.8634, "close": 1.8672, "volume": 285226.3, "close_time": 1767293999999, "quote_volume": 532217.16486, "trades": 1673, "taker_buy_base": 131047.9, "taker_buy_quote": 244521.44846 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.8673, "high": 1.8723, "low": 1.8655, "close": 1.8723, "volume": 258712.7, "close_time": 1767297599999, "quote_volume": 483514.46202, "trades": 1277, "taker_buy_base": 114525.3, "taker_buy_quote": 214114.02934 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.8723, "high": 1.8745, "low": 1.8662, "close": 1.8699, "volume": 339398.5, "close_time": 1767301199999, "quote_volume": 634781.1162, "trades": 1982, "taker_buy_base": 197197.0, "taker_buy_quote": 368793.48079 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.8699, "high": 1.8712, "low": 1.8654, "close": 1.8692, "volume": 256395.0, "close_time": 1767304799999, "quote_volume": 479067.62994, "trades": 1362, "taker_buy_base": 143039.9, "taker_buy_quote": 267290.29917 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.8692, "high": 1.8745, "low": 1.8668, "close": 1.8742, "volume": 223474.8, "close_time": 1767308399999, "quote_volume": 418002.84686, "trades": 1255, "taker_buy_base": 134136.9, "taker_buy_quote": 250972.81905 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.8746, "high": 1.8791, "low": 1.8699, "close": 1.8778, "volume": 277093.8, "close_time": 1767311999999, "quote_volume": 519843.35098, "trades": 1754, "taker_buy_base": 151190.6, "taker_buy_quote": 283689.50009 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.8779, "high": 1.88, "low": 1.873, "close": 1.8772, "volume": 357273.6, "close_time": 1767315599999, "quote_volume": 670331.48706, "trades": 1838, "taker_buy_base": 222992.1, "taker_buy_quote": 418399.68043 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.8771, "high": 1.878, "low": 1.87, "close": 1.8704, "volume": 854409.1, "close_time": 1767319199999, "quote_volume": 1600870.81804, "trades": 4354, "taker_buy_base": 678359.0, "taker_buy_quote": 1270935.74196 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.8705, "high": 1.8752, "low": 1.8669, "close": 1.8752, "volume": 797525.0, "close_time": 1767322799999, "quote_volume": 1491637.3768, "trades": 4771, "taker_buy_base": 680396.6, "taker_buy_quote": 1272538.20874 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.8752, "high": 1.8903, "low": 1.8735, "close": 1.8864, "volume": 2419829.1, "close_time": 1767326399999, "quote_volume": 4556384.37243, "trades": 6065, "taker_buy_base": 1848801.5, "taker_buy_quote": 3480867.37012 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.8865, "high": 1.8882, "low": 1.8743, "close": 1.8748, "volume": 954868.3, "close_time": 1767329999999, "quote_volume": 1795018.42614, "trades": 3157, "taker_buy_base": 673451.9, "taker_buy_quote": 1266011.52281 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.8748, "high": 1.8753, "low": 1.8701, "close": 1.8738, "volume": 773219.0, "close_time": 1767333599999, "quote_volume": 1448254.14018, "trades": 4742, "taker_buy_base": 649080.1, "taker_buy_quote": 1215697.12637 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.8738, "high": 1.8795, "low": 1.8727, "close": 1.8752, "volume": 1092072.4, "close_time": 1767337199999, "quote_volume": 2048425.03452, "trades": 6397, "taker_buy_base": 911357.7, "taker_buy_quote": 1709403.85444 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.8753, "high": 1.8763, "low": 1.8686, "close": 1.8697, "volume": 1094048.2, "close_time": 1767340799999, "quote_volume": 2048080.06049, "trades": 5899, "taker_buy_base": 868797.0, "taker_buy_quote": 1626468.79748 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.8698, "high": 1.8786, "low": 1.8693, "close": 1.8784, "volume": 1100404.9, "close_time": 1767344399999, "quote_volume": 2061102.45453, "trades": 5093, "taker_buy_base": 949496.7, "taker_buy_quote": 1778443.7379 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.8784, "high": 1.8995, "low": 1.8765, "close": 1.8951, "volume": 3174715.7, "close_time": 1767347999999, "quote_volume": 5995712.29382, "trades": 10940, "taker_buy_base": 2341040.2, "taker_buy_quote": 4420913.48564 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.8951, "high": 1.9072, "low": 1.8951, "close": 1.8955, "volume": 1519392.5, "close_time": 1767351599999, "quote_volume": 2885427.88671, "trades": 5340, "taker_buy_base": 996071.3, "taker_buy_quote": 1891636.69546 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.8955, "high": 1.8959, "low": 1.8857, "close": 1.8896, "volume": 715178.2, "close_time": 1767355199999, "quote_volume": 1351597.1922, "trades": 2430, "taker_buy_base": 291165.7, "taker_buy_quote": 550441.93063 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.8894, "high": 1.901, "low": 1.8881, "close": 1.8979, "volume": 375604.7, "close_time": 1767358799999, "quote_volume": 711672.89382, "trades": 1921, "taker_buy_base": 161501.4, "taker_buy_quote": 306112.28669 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.8978, "high": 1.9036, "low": 1.8947, "close": 1.8956, "volume": 518609.3, "close_time": 1767362399999, "quote_volume": 985240.70378, "trades": 2119, "taker_buy_base": 256190.1, "taker_buy_quote": 486656.32704 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.8956, "high": 1.9219, "low": 1.8861, "close": 1.9158, "volume": 2168700.3, "close_time": 1767365999999, "quote_volume": 4133099.13123, "trades": 6957, "taker_buy_base": 1054764.8, "taker_buy_quote": 2011264.64385 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.9156, "high": 1.9242, "low": 1.8977, "close": 1.9179, "volume": 1509920.7, "close_time": 1767369599999, "quote_volume": 2889347.71918, "trades": 5571, "taker_buy_base": 699438.0, "taker_buy_quote": 1338097.57899 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.9175, "high": 1.9635, "low": 1.9146, "close": 1.962, "volume": 2800704.3, "close_time": 1767373199999, "quote_volume": 5447839.30904, "trades": 10139, "taker_buy_base": 1530701.3, "taker_buy_quote": 2977420.91984 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.9622, "high": 1.9975, "low": 1.9622, "close": 1.9925, "volume": 3363822.8, "close_time": 1767376799999, "quote_volume": 6674932.27259, "trades": 11335, "taker_buy_base": 1593240.1, "taker_buy_quote": 3160614.8183 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.992, "high": 1.9983, "low": 1.9689, "close": 1.9773, "volume": 2914374.0, "close_time": 1767380399999, "quote_volume": 5780446.97334, "trades": 7154, "taker_buy_base": 1449129.4, "taker_buy_quote": 2871173.71107 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.9774, "high": 1.995, "low": 1.9715, "close": 1.9909, "volume": 2658979.2, "close_time": 1767383999999, "quote_volume": 5270981.18161, "trades": 6747, "taker_buy_base": 869720.9, "taker_buy_quote": 1725780.77632 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.9911, "high": 1.9968, "low": 1.9771, "close": 1.9787, "volume": 1521437.2, "close_time": 1767387599999, "quote_volume": 3021982.8416, "trades": 4355, "taker_buy_base": 502904.9, "taker_buy_quote": 999159.98992 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.9789, "high": 2.0207, "low": 1.9789, "close": 2.0166, "volume": 2019968.5, "close_time": 1767391199999, "quote_volume": 4047061.47667, "trades": 6362, "taker_buy_base": 1100351.9, "taker_buy_quote": 2205667.99419 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 2.0167, "high": 2.0315, "low": 2.0096, "close": 2.015, "volume": 2044908.0, "close_time": 1767394799999, "quote_volume": 4128521.39892, "trades": 6743, "taker_buy_base": 1081503.9, "taker_buy_quote": 2184446.29571 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 2.0152, "high": 2.0182, "low": 2.0041, "close": 2.0062, "volume": 674976.2, "close_time": 1767398399999, "quote_volume": 1356557.37758, "trades": 3097, "taker_buy_base": 342342.5, "taker_buy_quote": 688007.682 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.0063, "high": 2.0388, "low": 2.0062, "close": 2.0139, "volume": 1726056.4, "close_time": 1767401999999, "quote_volume": 3494423.72761, "trades": 6663, "taker_buy_base": 902512.0, "taker_buy_quote": 1827547.78014 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 2.0137, "high": 2.0313, "low": 2.0111, "close": 2.0299, "volume": 979037.4, "close_time": 1767405599999, "quote_volume": 1980319.0211, "trades": 3750, "taker_buy_base": 509708.1, "taker_buy_quote": 1031283.64611 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 2.03, "high": 2.03, "low": 2.0188, "close": 2.0245, "volume": 300999.5, "close_time": 1767409199999, "quote_volume": 609316.312, "trades": 2034, "taker_buy_base": 159734.5, "taker_buy_quote": 323282.74328 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 2.0245, "high": 2.0423, "low": 2.0186, "close": 2.0395, "volume": 734321.9, "close_time": 1767412799999, "quote_volume": 1493517.99007, "trades": 3205, "taker_buy_base": 455005.6, "taker_buy_quote": 925425.98202 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.0395, "high": 2.0558, "low": 2.0372, "close": 2.0486, "volume": 820248.9, "close_time": 1767416399999, "quote_volume": 1678805.73194, "trades": 4219, "taker_buy_base": 332714.2, "taker_buy_quote": 681141.11822 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 2.0487, "high": 2.0556, "low": 2.0279, "close": 2.0311, "volume": 660661.5, "close_time": 1767419999999, "quote_volume": 1345062.03179, "trades": 3235, "taker_buy_base": 344931.9, "taker_buy_quote": 701823.66131 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 2.0311, "high": 2.0352, "low": 2.0074, "close": 2.0113, "volume": 680028.4, "close_time": 1767423599999, "quote_volume": 1374750.82439, "trades": 3732, "taker_buy_base": 244285.3, "taker_buy_quote": 494595.79735 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 2.0112, "high": 2.0153, "low": 1.9836, "close": 1.993, "volume": 1166133.1, "close_time": 1767427199999, "quote_volume": 2327604.37492, "trades": 5918, "taker_buy_base": 483644.3, "taker_buy_quote": 965423.46128 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.9935, "high": 2.0098, "low": 1.9917, "close": 2.0073, "volume": 575262.0, "close_time": 1767430799999, "quote_volume": 1152390.99842, "trades": 3218, "taker_buy_base": 302600.6, "taker_buy_quote": 606460.601 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 2.0074, "high": 2.0214, "low": 2.0058, "close": 2.0135, "volume": 678740.8, "close_time": 1767434399999, "quote_volume": 1367553.04378, "trades": 3341, "taker_buy_base": 360103.0, "taker_buy_quote": 725740.34542 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 2.0134, "high": 2.0144, "low": 2.0032, "close": 2.0051, "volume": 494393.9, "close_time": 1767437999999, "quote_volume": 992809.86198, "trades": 2512, "taker_buy_base": 211030.5, "taker_buy_quote": 423730.04072 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 2.0051, "high": 2.0054, "low": 1.997, "close": 1.9989, "volume": 454893.7, "close_time": 1767441599999, "quote_volume": 909688.60747, "trades": 2508, "taker_buy_base": 186040.7, "taker_buy_quote": 372014.80849 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.9986, "high": 2.005, "low": 1.9934, "close": 2.002, "volume": 577137.0, "close_time": 1767445199999, "quote_volume": 1153861.47555, "trades": 2873, "taker_buy_base": 376181.0, "taker_buy_quote": 752156.78981 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 2.0017, "high": 2.0087, "low": 1.9993, "close": 2.0044, "volume": 633835.9, "close_time": 1767448799999, "quote_volume": 1270328.44442, "trades": 3042, "taker_buy_base": 378284.6, "taker_buy_quote": 758217.10718 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 2.0045, "high": 2.0181, "low": 2.0038, "close": 2.0105, "volume": 647628.7, "close_time": 1767452399999, "quote_volume": 1303198.45492, "trades": 3130, "taker_buy_base": 375897.1, "taker_buy_quote": 756380.13194 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 2.0107, "high": 2.0124, "low": 2.0046, "close": 2.0055, "volume": 292309.8, "close_time": 1767455999999, "quote_volume": 586756.26699, "trades": 1839, "taker_buy_base": 161750.5, "taker_buy_quote": 324680.76113 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.0056, "high": 2.0107, "low": 1.9996, "close": 2.0015, "volume": 419039.5, "close_time": 1767459599999, "quote_volume": 839758.16637, "trades": 2585, "taker_buy_base": 224024.9, "taker_buy_quote": 448865.90017 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 2.0015, "high": 2.0044, "low": 1.996, "close": 2.0013, "volume": 364967.6, "close_time": 1767463199999, "quote_volume": 730099.03285, "trades": 1968, "taker_buy_base": 190537.8, "taker_buy_quote": 381266.06017 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 2.0012, "high": 2.01, "low": 1.9968, "close": 2.0093, "volume": 308851.0, "close_time": 1767466799999, "quote_volume": 619593.33849, "trades": 1870, "taker_buy_base": 169498.3, "taker_buy_quote": 340068.60345 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 2.009, "high": 2.009, "low": 2.0026, "close": 2.0067, "volume": 253016.2, "close_time": 1767470399999, "quote_volume": 507547.27146, "trades": 1895, "taker_buy_base": 138117.5, "taker_buy_quote": 277036.66038 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.0068, "high": 2.0105, "low": 1.9983, "close": 2.0072, "volume": 466201.8, "close_time": 1767473999999, "quote_volume": 934369.591, "trades": 2240, "taker_buy_base": 234730.9, "taker_buy_quote": 470463.3734 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 2.0071, "high": 2.0138, "low": 2.0044, "close": 2.0085, "volume": 311415.6, "close_time": 1767477599999, "quote_volume": 625845.34619, "trades": 1938, "taker_buy_base": 169024.1, "taker_buy_quote": 339666.22585 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 2.008, "high": 2.0166, "low": 2.0032, "close": 2.0138, "volume": 361553.1, "close_time": 1767481199999, "quote_volume": 727198.4452, "trades": 2169, "taker_buy_base": 150176.7, "taker_buy_quote": 301995.97915 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 2.014, "high": 2.0187, "low": 2.0118, "close": 2.0179, "volume": 338387.0, "close_time": 1767484799999, "quote_volume": 682464.34816, "trades": 1849, "taker_buy_base": 169259.4, "taker_buy_quote": 341302.33494 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.0179, "high": 2.048, "low": 2.0159, "close": 2.0425, "volume": 1240335.2, "close_time": 1767488399999, "quote_volume": 2519083.92959, "trades": 6452, "taker_buy_base": 731178.9, "taker_buy_quote": 1484992.77643 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 2.0423, "high": 2.0425, "low": 2.0262, "close": 2.0347, "volume": 581074.6, "close_time": 1767491999999, "quote_volume": 1182540.88909, "trades": 3139, "taker_buy_base": 296777.7, "taker_buy_quote": 604144.78777 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 2.0348, "high": 2.0368, "low": 2.0265, "close": 2.0304, "volume": 445658.6, "close_time": 1767495599999, "quote_volume": 905987.25842, "trades": 2140, "taker_buy_base": 219963.9, "taker_buy_quote": 447303.38091 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 2.0305, "high": 2.0617, "low": 2.0301, "close": 2.0572, "volume": 1329052.0, "close_time": 1767499199999, "quote_volume": 2724322.37596, "trades": 5192, "taker_buy_base": 941010.0, "taker_buy_quote": 1928901.71161 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.0573, "high": 2.0685, "low": 2.0528, "close": 2.0605, "volume": 935951.7, "close_time": 1767502799999, "quote_volume": 1928026.8517, "trades": 3886, "taker_buy_base": 597696.2, "taker_buy_quote": 1230751.39584 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 2.0603, "high": 2.075, "low": 2.0549, "close": 2.0666, "volume": 625551.4, "close_time": 1767506399999, "quote_volume": 1291856.6494, "trades": 3250, "taker_buy_base": 317931.4, "taker_buy_quote": 656434.54921 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 2.0663, "high": 2.0729, "low": 2.0578, "close": 2.0674, "volume": 837069.3, "close_time": 1767509999999, "quote_volume": 1730305.89954, "trades": 3651, "taker_buy_base": 437339.8, "taker_buy_quote": 904007.69628 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 2.0677, "high": 2.0808, "low": 2.0613, "close": 2.0716, "volume": 1014641.0, "close_time": 1767513599999, "quote_volume": 2101792.73649, "trades": 4744, "taker_buy_base": 530660.8, "taker_buy_quote": 1099455.19068 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.0716, "high": 2.0849, "low": 2.0595, "close": 2.0773, "volume": 1737928.3, "close_time": 1767517199999, "quote_volume": 3604734.98373, "trades": 6417, "taker_buy_base": 1058597.3, "taker_buy_quote": 2195577.42334 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 2.0772, "high": 2.0892, "low": 2.0669, "close": 2.0861, "volume": 950494.5, "close_time": 1767520799999, "quote_volume": 1973108.23763, "trades": 4531, "taker_buy_base": 474636.8, "taker_buy_quote": 986151.26812 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 2.0859, "high": 2.0919, "low": 2.0772, "close": 2.0906, "volume": 1062078.7, "close_time": 1767524399999, "quote_volume": 2214123.32139, "trades": 4359, "taker_buy_base": 507006.5, "taker_buy_quote": 1057338.224 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 2.0905, "high": 2.0969, "low": 2.083, "close": 2.0947, "volume": 1087809.5, "close_time": 1767527999999, "quote_volume": 2272523.49837, "trades": 4541, "taker_buy_base": 619125.9, "taker_buy_quote": 1293678.79899 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.0947, "high": 2.12, "low": 2.0916, "close": 2.1174, "volume": 2369709.0, "close_time": 1767531599999, "quote_volume": 4996171.64134, "trades": 8878, "taker_buy_base": 1430206.4, "taker_buy_quote": 3015220.65737 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 2.1168, "high": 2.1168, "low": 2.0911, "close": 2.1018, "volume": 1260946.8, "close_time": 1767535199999, "quote_volume": 2647967.2907, "trades": 5260, "taker_buy_base": 481252.5, "taker_buy_quote": 1011389.07314 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 2.1015, "high": 2.1063, "low": 2.0812, "close": 2.0904, "volume": 1270903.7, "close_time": 1767538799999, "quote_volume": 2659528.49112, "trades": 5662, "taker_buy_base": 499351.5, "taker_buy_quote": 1044486.12303 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 2.0905, "high": 2.0963, "low": 2.0819, "close": 2.0905, "volume": 575011.2, "close_time": 1767542399999, "quote_volume": 1201754.31639, "trades": 3264, "taker_buy_base": 332115.5, "taker_buy_quote": 694218.54391 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.0903, "high": 2.0934, "low": 2.0827, "close": 2.091, "volume": 812477.4, "close_time": 1767545999999, "quote_volume": 1695956.47289, "trades": 4098, "taker_buy_base": 306640.7, "taker_buy_quote": 640094.37886 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 2.0908, "high": 2.1028, "low": 2.0895, "close": 2.0946, "volume": 498800.7, "close_time": 1767549599999, "quote_volume": 1045246.49394, "trades": 2891, "taker_buy_base": 295606.3, "taker_buy_quote": 619515.81107 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 2.0951, "high": 2.0952, "low": 2.0735, "close": 2.0872, "volume": 932533.9, "close_time": 1767553199999, "quote_volume": 1942655.1712, "trades": 4308, "taker_buy_base": 418252.5, "taker_buy_quote": 871301.24753 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 2.087, "high": 2.0887, "low": 2.0718, "close": 2.0838, "volume": 1021769.3, "close_time": 1767556799999, "quote_volume": 2123930.4447, "trades": 4323, "taker_buy_base": 493070.7, "taker_buy_quote": 1024937.52517 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.0838, "high": 2.0949, "low": 2.0809, "close": 2.0919, "volume": 630024.1, "close_time": 1767560399999, "quote_volume": 1316492.33386, "trades": 2839, "taker_buy_base": 316740.7, "taker_buy_quote": 661921.94719 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 2.0918, "high": 2.1025, "low": 2.0887, "close": 2.0963, "volume": 821035.5, "close_time": 1767563999999, "quote_volume": 1721336.68495, "trades": 3496, "taker_buy_base": 537618.3, "taker_buy_quote": 1127383.3638 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 2.0961, "high": 2.0994, "low": 2.079, "close": 2.0858, "volume": 513888.1, "close_time": 1767567599999, "quote_volume": 1073143.56242, "trades": 2590, "taker_buy_base": 295360.7, "taker_buy_quote": 616933.66692 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 2.0858, "high": 2.0975, "low": 2.0837, "close": 2.091, "volume": 471192.9, "close_time": 1767571199999, "quote_volume": 984580.89769, "trades": 2517, "taker_buy_base": 300072.7, "taker_buy_quote": 626882.73885 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.0903, "high": 2.1169, "low": 2.0874, "close": 2.112, "volume": 1330001.7, "close_time": 1767574799999, "quote_volume": 2795470.48145, "trades": 6663, "taker_buy_base": 866778.9, "taker_buy_quote": 1822042.29063 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 2.1122, "high": 2.1663, "low": 2.1091, "close": 2.1565, "volume": 3243091.1, "close_time": 1767578399999, "quote_volume": 6935213.60402, "trades": 11231, "taker_buy_base": 1649002.4, "taker_buy_quote": 3525041.04392 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 2.1565, "high": 2.161, "low": 2.1355, "close": 2.1434, "volume": 975974.5, "close_time": 1767581999999, "quote_volume": 2094180.52632, "trades": 4753, "taker_buy_base": 491001.2, "taker_buy_quote": 1053551.89601 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 2.1438, "high": 2.1532, "low": 2.1367, "close": 2.1426, "volume": 545701.3, "close_time": 1767585599999, "quote_volume": 1170407.87176, "trades": 3145, "taker_buy_base": 234655.1, "taker_buy_quote": 503173.63609 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.1424, "high": 2.146, "low": 2.1174, "close": 2.1264, "volume": 951679.4, "close_time": 1767589199999, "quote_volume": 2025170.86612, "trades": 5354, "taker_buy_base": 373471.9, "taker_buy_quote": 795125.66405 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 2.1263, "high": 2.1375, "low": 2.1211, "close": 2.1227, "volume": 622485.1, "close_time": 1767592799999, "quote_volume": 1326023.72856, "trades": 2965, "taker_buy_base": 282062.8, "taker_buy_quote": 600953.17855 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 2.1223, "high": 2.1278, "low": 2.109, "close": 2.1228, "volume": 686860.2, "close_time": 1767596399999, "quote_volume": 1455428.03946, "trades": 3314, "taker_buy_base": 366146.0, "taker_buy_quote": 775933.7928 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 2.1228, "high": 2.1346, "low": 2.1226, "close": 2.1335, "volume": 405080.1, "close_time": 1767599999999, "quote_volume": 863147.08728, "trades": 2331, "taker_buy_base": 200788.8, "taker_buy_quote": 427851.57297 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.1332, "high": 2.1523, "low": 2.1307, "close": 2.1391, "volume": 611174.6, "close_time": 1767603599999, "quote_volume": 1309827.69233, "trades": 4069, "taker_buy_base": 365150.2, "taker_buy_quote": 782530.57484 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 2.1388, "high": 2.1467, "low": 2.1268, "close": 2.137, "volume": 831544.9, "close_time": 1767607199999, "quote_volume": 1777273.94263, "trades": 3889, "taker_buy_base": 408954.3, "taker_buy_quote": 874409.46452 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 2.1366, "high": 2.1487, "low": 2.1314, "close": 2.137, "volume": 1059844.2, "close_time": 1767610799999, "quote_volume": 2268013.35261, "trades": 3828, "taker_buy_base": 684355.7, "taker_buy_quote": 1464661.69461 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 2.1369, "high": 2.1369, "low": 2.1243, "close": 2.1327, "volume": 1936881.2, "close_time": 1767614399999, "quote_volume": 4126574.00127, "trades": 7538, "taker_buy_base": 1427639.8, "taker_buy_quote": 3041826.53598 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.1327, "high": 2.1372, "low": 2.1221, "close": 2.1263, "volume": 1768948.5, "close_time": 1767617999999, "quote_volume": 3765177.45663, "trades": 6795, "taker_buy_base": 1283677.0, "taker_buy_quote": 2731933.47386 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 2.1263, "high": 2.1309, "low": 2.1116, "close": 2.1164, "volume": 2059222.4, "close_time": 1767621599999, "quote_volume": 4366085.1882, "trades": 7972, "taker_buy_base": 1406599.3, "taker_buy_quote": 2982675.25074 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 2.1163, "high": 2.1531, "low": 2.1112, "close": 2.1488, "volume": 3234074.8, "close_time": 1767625199999, "quote_volume": 6890082.35201, "trades": 9794, "taker_buy_base": 1874386.6, "taker_buy_quote": 3989375.94288 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 2.1493, "high": 2.1688, "low": 2.1371, "close": 2.1648, "volume": 3020552.3, "close_time": 1767628799999, "quote_volume": 6509216.55555, "trades": 11045, "taker_buy_base": 2029239.6, "taker_buy_quote": 4373539.49625 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.1648, "high": 2.1964, "low": 2.164, "close": 2.1941, "volume": 2163723.3, "close_time": 1767632399999, "quote_volume": 4715812.04801, "trades": 9140, "taker_buy_base": 1185602.6, "taker_buy_quote": 2583885.43299 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 2.1941, "high": 2.2075, "low": 2.1681, "close": 2.2069, "volume": 2760553.9, "close_time": 1767635999999, "quote_volume": 6043817.00842, "trades": 10089, "taker_buy_base": 1484198.1, "taker_buy_quote": 3251014.18574 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 2.2069, "high": 2.2699, "low": 2.1996, "close": 2.2675, "volume": 5533147.3, "close_time": 1767639599999, "quote_volume": 12398968.13002, "trades": 18695, "taker_buy_base": 2938347.9, "taker_buy_quote": 6586215.61578 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 2.2674, "high": 2.2819, "low": 2.2579, "close": 2.2783, "volume": 3961969.6, "close_time": 1767643199999, "quote_volume": 8993551.51376, "trades": 14636, "taker_buy_base": 1911893.7, "taker_buy_quote": 4341767.93737 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.2783, "high": 2.3507, "low": 2.2764, "close": 2.3165, "volume": 10570926.9, "close_time": 1767646799999, "quote_volume": 24501415.12349, "trades": 29793, "taker_buy_base": 5179694.3, "taker_buy_quote": 12004668.30091 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 2.3166, "high": 2.3441, "low": 2.3133, "close": 2.3359, "volume": 3896156.7, "close_time": 1767650399999, "quote_volume": 9081087.37389, "trades": 12841, "taker_buy_base": 1515986.8, "taker_buy_quote": 3534042.81586 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 2.3359, "high": 2.3463, "low": 2.3223, "close": 2.3352, "volume": 1566706.0, "close_time": 1767653999999, "quote_volume": 3654466.57545, "trades": 6826, "taker_buy_base": 659086.1, "taker_buy_quote": 1537467.95898 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 2.3355, "high": 2.3692, "low": 2.3347, "close": 2.3481, "volume": 2837754.9, "close_time": 1767657599999, "quote_volume": 6684550.19985, "trades": 12141, "taker_buy_base": 1361496.0, "taker_buy_quote": 3206853.40899 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.3481, "high": 2.3742, "low": 2.3167, "close": 2.3719, "volume": 3398228.6, "close_time": 1767661199999, "quote_volume": 7958463.87091, "trades": 15784, "taker_buy_base": 1771473.7, "taker_buy_quote": 4150220.45214 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 2.3724, "high": 2.4052, "low": 2.3622, "close": 2.3747, "volume": 3195135.8, "close_time": 1767664799999, "quote_volume": 7616697.86717, "trades": 15048, "taker_buy_base": 1758204.1, "taker_buy_quote": 4192373.44791 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 2.3747, "high": 2.4175, "low": 2.3723, "close": 2.3934, "volume": 2646148.6, "close_time": 1767668399999, "quote_volume": 6347630.96763, "trades": 12239, "taker_buy_base": 1434926.2, "taker_buy_quote": 3443530.85524 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 2.3936, "high": 2.4019, "low": 2.3801, "close": 2.3866, "volume": 2383964.4, "close_time": 1767671999999, "quote_volume": 5698624.78952, "trades": 8468, "taker_buy_base": 1583578.2, "taker_buy_quote": 3785136.84022 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.386, "high": 2.3941, "low": 2.3662, "close": 2.3877, "volume": 3446944.3, "close_time": 1767675599999, "quote_volume": 8209098.04393, "trades": 8111, "taker_buy_base": 1679733.5, "taker_buy_quote": 4000344.20426 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 2.3877, "high": 2.4085, "low": 2.382, "close": 2.3899, "volume": 4039280.4, "close_time": 1767679199999, "quote_volume": 9677773.04043, "trades": 10630, "taker_buy_base": 1779673.7, "taker_buy_quote": 4263820.79129 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 2.3899, "high": 2.4002, "low": 2.3743, "close": 2.3757, "volume": 4175353.7, "close_time": 1767682799999, "quote_volume": 9954865.59304, "trades": 11993, "taker_buy_base": 2618611.6, "taker_buy_quote": 6240870.8742 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 2.3758, "high": 2.3768, "low": 2.3213, "close": 2.3294, "volume": 6004366.1, "close_time": 1767686399999, "quote_volume": 14140964.43612, "trades": 16019, "taker_buy_base": 3200050.0, "taker_buy_quote": 7552020.1212 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.3296, "high": 2.3459, "low": 2.325, "close": 2.3321, "volume": 2633560.6, "close_time": 1767689999999, "quote_volume": 6151370.21251, "trades": 8662, "taker_buy_base": 1721953.2, "taker_buy_quote": 4022254.31496 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 2.3317, "high": 2.3577, "low": 2.3296, "close": 2.3514, "volume": 2690953.0, "close_time": 1767693599999, "quote_volume": 6312983.55456, "trades": 11309, "taker_buy_base": 2056429.7, "taker_buy_quote": 4824319.04532 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 2.3514, "high": 2.3643, "low": 2.3458, "close": 2.3607, "volume": 1647196.1, "close_time": 1767697199999, "quote_volume": 3875553.4348, "trades": 6826, "taker_buy_base": 1111435.4, "taker_buy_quote": 2614572.97061 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 2.3608, "high": 2.3774, "low": 2.3564, "close": 2.3774, "volume": 1439262.8, "close_time": 1767700799999, "quote_volume": 3408751.04497, "trades": 5749, "taker_buy_base": 844578.5, "taker_buy_quote": 2000439.01748 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.3773, "high": 2.3949, "low": 2.368, "close": 2.3737, "volume": 2181273.5, "close_time": 1767704399999, "quote_volume": 5194820.6419, "trades": 7595, "taker_buy_base": 1448209.0, "taker_buy_quote": 3449721.31479 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 2.3736, "high": 2.379, "low": 2.3667, "close": 2.3712, "volume": 1183195.1, "close_time": 1767707999999, "quote_volume": 2806857.90896, "trades": 4378, "taker_buy_base": 587663.1, "taker_buy_quote": 1394368.70485 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 2.3713, "high": 2.3986, "low": 2.3699, "close": 2.3788, "volume": 4584884.9, "close_time": 1767711599999, "quote_volume": 10930697.79017, "trades": 14339, "taker_buy_base": 2966561.5, "taker_buy_quote": 7073913.39542 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 2.379, "high": 2.392, "low": 2.3344, "close": 2.3482, "volume": 3996544.7, "close_time": 1767715199999, "quote_volume": 9436730.00236, "trades": 13574, "taker_buy_base": 2088859.7, "taker_buy_quote": 4938468.80375 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.3486, "high": 2.3549, "low": 2.2657, "close": 2.2811, "volume": 9910719.1, "close_time": 1767718799999, "quote_volume": 22802806.69465, "trades": 26514, "taker_buy_base": 5227806.1, "taker_buy_quote": 12023540.79648 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 2.281, "high": 2.2882, "low": 2.2079, "close": 2.209, "volume": 9604219.3, "close_time": 1767722399999, "quote_volume": 21600064.40263, "trades": 22988, "taker_buy_base": 4386711.1, "taker_buy_quote": 9875918.10204 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 2.2087, "high": 2.2552, "low": 2.204, "close": 2.2454, "volume": 3203766.3, "close_time": 1767725999999, "quote_volume": 7165744.42563, "trades": 11225, "taker_buy_base": 1860383.3, "taker_buy_quote": 4162151.74181 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 2.2458, "high": 2.2583, "low": 2.2236, "close": 2.2271, "volume": 2321416.9, "close_time": 1767729599999, "quote_volume": 5199461.57667, "trades": 6580, "taker_buy_base": 1040382.8, "taker_buy_quote": 2331221.87949 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.2272, "high": 2.2664, "low": 2.2269, "close": 2.256, "volume": 3014175.6, "close_time": 1767733199999, "quote_volume": 6798434.01665, "trades": 8391, "taker_buy_base": 1516425.7, "taker_buy_quote": 3419751.85713 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 2.2564, "high": 2.291, "low": 2.2489, "close": 2.2826, "volume": 3007003.6, "close_time": 1767736799999, "quote_volume": 6837028.93969, "trades": 9683, "taker_buy_base": 1511959.2, "taker_buy_quote": 3438573.91725 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 2.2824, "high": 2.299, "low": 2.2751, "close": 2.2913, "volume": 1286537.0, "close_time": 1767740399999, "quote_volume": 2939920.58704, "trades": 4915, "taker_buy_base": 632563.9, "taker_buy_quote": 1445323.50016 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 2.2913, "high": 2.3109, "low": 2.2863, "close": 2.3037, "volume": 1454936.1, "close_time": 1767743999999, "quote_volume": 3346661.99715, "trades": 5330, "taker_buy_base": 795274.6, "taker_buy_quote": 1829300.62943 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.3037, "high": 2.32, "low": 2.282, "close": 2.2827, "volume": 1575244.1, "close_time": 1767747599999, "quote_volume": 3631377.56452, "trades": 6781, "taker_buy_base": 797152.6, "taker_buy_quote": 1838464.28675 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 2.2821, "high": 2.2926, "low": 2.2554, "close": 2.2648, "volume": 3023437.3, "close_time": 1767751199999, "quote_volume": 6863860.97644, "trades": 7618, "taker_buy_base": 1834199.3, "taker_buy_quote": 4164551.69939 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 2.2649, "high": 2.279, "low": 2.2565, "close": 2.2743, "volume": 2001928.2, "close_time": 1767754799999, "quote_volume": 4538979.95567, "trades": 8558, "taker_buy_base": 1393185.2, "taker_buy_quote": 3158744.57342 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 2.2744, "high": 2.28, "low": 2.2602, "close": 2.2653, "volume": 1887417.8, "close_time": 1767758399999, "quote_volume": 4282093.44733, "trades": 8574, "taker_buy_base": 1327037.0, "taker_buy_quote": 3010756.75323 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.2653, "high": 2.2736, "low": 2.2561, "close": 2.2575, "volume": 528378.6, "close_time": 1767761999999, "quote_volume": 1197097.00566, "trades": 2512, "taker_buy_base": 259628.9, "taker_buy_quote": 588319.10354 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 2.258, "high": 2.2635, "low": 2.2439, "close": 2.2507, "volume": 1961003.4, "close_time": 1767765599999, "quote_volume": 4419784.84427, "trades": 7472, "taker_buy_base": 1357142.0, "taker_buy_quote": 3059206.35283 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 2.2508, "high": 2.2689, "low": 2.2491, "close": 2.263, "volume": 1673959.8, "close_time": 1767769199999, "quote_volume": 3781526.53212, "trades": 6492, "taker_buy_base": 1335511.7, "taker_buy_quote": 3016852.57266 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 2.263, "high": 2.2851, "low": 2.263, "close": 2.2788, "volume": 1851292.5, "close_time": 1767772799999, "quote_volume": 4212816.26888, "trades": 5367, "taker_buy_base": 1326002.6, "taker_buy_quote": 3017499.56779 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.2787, "high": 2.2898, "low": 2.2723, "close": 2.2822, "volume": 2143655.2, "close_time": 1767776399999, "quote_volume": 4890476.96718, "trades": 8576, "taker_buy_base": 1625109.3, "taker_buy_quote": 3707229.06494 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 2.2823, "high": 2.2826, "low": 2.2317, "close": 2.239, "volume": 4378441.4, "close_time": 1767779999999, "quote_volume": 9862451.24753, "trades": 11190, "taker_buy_base": 1806310.1, "taker_buy_quote": 4065626.22138 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 2.2389, "high": 2.2512, "low": 2.2348, "close": 2.2476, "volume": 2812703.4, "close_time": 1767783599999, "quote_volume": 6304236.68788, "trades": 6306, "taker_buy_base": 1394630.9, "taker_buy_quote": 3127550.77623 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 2.2476, "high": 2.2575, "low": 2.2444, "close": 2.2491, "volume": 1164747.3, "close_time": 1767787199999, "quote_volume": 2621601.50134, "trades": 3711, "taker_buy_base": 698986.7, "taker_buy_quote": 1573173.49084 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.249, "high": 2.2542, "low": 2.2411, "close": 2.2467, "volume": 599017.2, "close_time": 1767790799999, "quote_volume": 1346144.4091, "trades": 3050, "taker_buy_base": 287708.0, "taker_buy_quote": 646573.16228 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 2.2468, "high": 2.2546, "low": 2.2363, "close": 2.2432, "volume": 761282.2, "close_time": 1767794399999, "quote_volume": 1710387.32547, "trades": 3642, "taker_buy_base": 364600.5, "taker_buy_quote": 819021.31304 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 2.2432, "high": 2.2433, "low": 2.2047, "close": 2.2277, "volume": 3280693.3, "close_time": 1767797999999, "quote_volume": 7282863.7621, "trades": 10470, "taker_buy_base": 1422946.8, "taker_buy_quote": 3159047.5285 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 2.2278, "high": 2.2287, "low": 2.1821, "close": 2.1941, "volume": 3535065.6, "close_time": 1767801599999, "quote_volume": 7769715.56062, "trades": 11447, "taker_buy_base": 1520550.5, "taker_buy_quote": 3342073.71945 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.194, "high": 2.2219, "low": 2.1921, "close": 2.2004, "volume": 1458158.0, "close_time": 1767805199999, "quote_volume": 3217918.30619, "trades": 5929, "taker_buy_base": 752540.2, "taker_buy_quote": 1660651.68669 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 2.2006, "high": 2.2083, "low": 2.187, "close": 2.1925, "volume": 1096550.7, "close_time": 1767808799999, "quote_volume": 2411335.69986, "trades": 4576, "taker_buy_base": 518502.3, "taker_buy_quote": 1140664.20259 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 2.192, "high": 2.2028, "low": 2.1803, "close": 2.1863, "volume": 1260736.6, "close_time": 1767812399999, "quote_volume": 2762649.25277, "trades": 4936, "taker_buy_base": 526494.4, "taker_buy_quote": 1154227.77562 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 2.1863, "high": 2.1967, "low": 2.1687, "close": 2.1921, "volume": 1540133.7, "close_time": 1767815999999, "quote_volume": 3361657.88539, "trades": 5867, "taker_buy_base": 666128.5, "taker_buy_quote": 1455033.02907 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.1919, "high": 2.197, "low": 2.1702, "close": 2.1725, "volume": 1210291.7, "close_time": 1767819599999, "quote_volume": 2638001.14565, "trades": 4901, "taker_buy_base": 520976.6, "taker_buy_quote": 1135778.89593 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 2.1725, "high": 2.1843, "low": 2.171, "close": 2.1774, "volume": 724412.2, "close_time": 1767823199999, "quote_volume": 1577262.33963, "trades": 3381, "taker_buy_base": 348794.8, "taker_buy_quote": 759504.86474 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 2.1773, "high": 2.1912, "low": 2.1656, "close": 2.1681, "volume": 816666.3, "close_time": 1767826799999, "quote_volume": 1778047.93538, "trades": 3709, "taker_buy_base": 355943.2, "taker_buy_quote": 775302.896 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 2.1682, "high": 2.1798, "low": 2.1504, "close": 2.1637, "volume": 1498728.1, "close_time": 1767830399999, "quote_volume": 3243985.36895, "trades": 6373, "taker_buy_base": 669239.7, "taker_buy_quote": 1450354.42282 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.1641, "high": 2.1724, "low": 2.1461, "close": 2.1683, "volume": 1430110.7, "close_time": 1767833999999, "quote_volume": 3086127.82337, "trades": 6157, "taker_buy_base": 798655.7, "taker_buy_quote": 1723383.51294 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 2.1685, "high": 2.1896, "low": 2.1682, "close": 2.181, "volume": 1206810.1, "close_time": 1767837599999, "quote_volume": 2631770.40978, "trades": 4241, "taker_buy_base": 548904.5, "taker_buy_quote": 1196389.94732 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 2.1809, "high": 2.1904, "low": 2.1586, "close": 2.1658, "volume": 2361446.5, "close_time": 1767841199999, "quote_volume": 5127928.92548, "trades": 7302, "taker_buy_base": 1603295.7, "taker_buy_quote": 3481314.90424 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 2.1659, "high": 2.1744, "low": 2.1428, "close": 2.1482, "volume": 2195373.5, "close_time": 1767844799999, "quote_volume": 4738829.6912, "trades": 7543, "taker_buy_base": 1482393.9, "taker_buy_quote": 3201094.72408 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.1481, "high": 2.1704, "low": 2.1437, "close": 2.1593, "volume": 1897218.0, "close_time": 1767848399999, "quote_volume": 4092912.4296, "trades": 6850, "taker_buy_base": 1266591.8, "taker_buy_quote": 2732891.54816 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 2.1594, "high": 2.1642, "low": 2.1375, "close": 2.1408, "volume": 1859402.4, "close_time": 1767851999999, "quote_volume": 4000887.2802, "trades": 7279, "taker_buy_base": 1265716.5, "taker_buy_quote": 2724323.48081 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 2.1409, "high": 2.1444, "low": 2.1057, "close": 2.1057, "volume": 3406767.6, "close_time": 1767855599999, "quote_volume": 7236012.54865, "trades": 11764, "taker_buy_base": 1779468.0, "taker_buy_quote": 3778811.30823 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 2.1058, "high": 2.1207, "low": 2.0947, "close": 2.1169, "volume": 3794011.9, "close_time": 1767859199999, "quote_volume": 8008311.19294, "trades": 8532, "taker_buy_base": 2257738.6, "taker_buy_quote": 4767059.81672 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.1169, "high": 2.1316, "low": 2.1056, "close": 2.1102, "volume": 1696269.5, "close_time": 1767862799999, "quote_volume": 3594559.58252, "trades": 5609, "taker_buy_base": 876935.8, "taker_buy_quote": 1857277.20103 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 2.1102, "high": 2.1197, "low": 2.0922, "close": 2.0941, "volume": 1496977.9, "close_time": 1767866399999, "quote_volume": 3148056.48586, "trades": 5214, "taker_buy_base": 573792.2, "taker_buy_quote": 1206804.01757 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 2.0942, "high": 2.1051, "low": 2.0787, "close": 2.1012, "volume": 2803751.4, "close_time": 1767869999999, "quote_volume": 5870539.57194, "trades": 8246, "taker_buy_base": 1640321.7, "taker_buy_quote": 3436454.09497 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 2.1012, "high": 2.1031, "low": 2.0792, "close": 2.09, "volume": 2880831.8, "close_time": 1767873599999, "quote_volume": 6021595.53911, "trades": 8818, "taker_buy_base": 1532340.8, "taker_buy_quote": 3204022.13308 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.0898, "high": 2.0898, "low": 2.0704, "close": 2.0791, "volume": 2024893.1, "close_time": 1767877199999, "quote_volume": 4207638.01073, "trades": 6190, "taker_buy_base": 742108.3, "taker_buy_quote": 1542220.83745 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 2.079, "high": 2.0936, "low": 2.0766, "close": 2.0855, "volume": 796376.5, "close_time": 1767880799999, "quote_volume": 1660111.52121, "trades": 4512, "taker_buy_base": 365568.3, "taker_buy_quote": 762192.04493 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 2.0854, "high": 2.0965, "low": 2.0641, "close": 2.0852, "volume": 3556687.5, "close_time": 1767884399999, "quote_volume": 7396843.98816, "trades": 10539, "taker_buy_base": 1651026.7, "taker_buy_quote": 3434705.71383 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 2.0851, "high": 2.1265, "low": 2.0715, "close": 2.125, "volume": 3229738.0, "close_time": 1767887999999, "quote_volume": 6781139.93594, "trades": 10655, "taker_buy_base": 2070436.4, "taker_buy_quote": 4347506.21557 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.1251, "high": 2.144, "low": 2.1103, "close": 2.1439, "volume": 3712850.7, "close_time": 1767891599999, "quote_volume": 7914465.01986, "trades": 10962, "taker_buy_base": 1381069.3, "taker_buy_quote": 2941529.60324 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 2.1441, "high": 2.1679, "low": 2.1371, "close": 2.162, "volume": 2479358.1, "close_time": 1767895199999, "quote_volume": 5330589.96154, "trades": 7426, "taker_buy_base": 1597781.9, "taker_buy_quote": 3436719.88517 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 2.162, "high": 2.1636, "low": 2.1231, "close": 2.1353, "volume": 2096362.5, "close_time": 1767898799999, "quote_volume": 4490726.91389, "trades": 6939, "taker_buy_base": 1296687.7, "taker_buy_quote": 2779126.01519 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 2.1354, "high": 2.1483, "low": 2.1288, "close": 2.134, "volume": 808359.8, "close_time": 1767902399999, "quote_volume": 1729697.54571, "trades": 3652, "taker_buy_base": 358271.4, "taker_buy_quote": 766951.23733 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.1338, "high": 2.1338, "low": 2.1115, "close": 2.1255, "volume": 1245288.4, "close_time": 1767905999999, "quote_volume": 2642528.99422, "trades": 5102, "taker_buy_base": 647988.2, "taker_buy_quote": 1375261.82059 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 2.1261, "high": 2.1432, "low": 2.122, "close": 2.1379, "volume": 1290822.6, "close_time": 1767909599999, "quote_volume": 2754001.20427, "trades": 4157, "taker_buy_base": 620321.8, "taker_buy_quote": 1322806.29773 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 2.138, "high": 2.1465, "low": 2.1202, "close": 2.1325, "volume": 884046.6, "close_time": 1767913199999, "quote_volume": 1886728.27584, "trades": 3759, "taker_buy_base": 412087.2, "taker_buy_quote": 880004.82004 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 2.1326, "high": 2.1351, "low": 2.1202, "close": 2.1214, "volume": 420828.8, "close_time": 1767916799999, "quote_volume": 895384.9348, "trades": 2240, "taker_buy_base": 221181.6, "taker_buy_quote": 470734.8117 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.1216, "high": 2.1364, "low": 2.1199, "close": 2.1307, "volume": 374282.6, "close_time": 1767920399999, "quote_volume": 795794.81444, "trades": 2253, "taker_buy_base": 222635.9, "taker_buy_quote": 473514.20045 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 2.1307, "high": 2.1413, "low": 2.1076, "close": 2.1084, "volume": 1408167.7, "close_time": 1767923999999, "quote_volume": 2989898.31887, "trades": 5506, "taker_buy_base": 614773.6, "taker_buy_quote": 1306464.70833 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 2.1082, "high": 2.1344, "low": 2.1073, "close": 2.1162, "volume": 1555465.7, "close_time": 1767927599999, "quote_volume": 3303095.42659, "trades": 5227, "taker_buy_base": 1125434.4, "taker_buy_quote": 2389107.78582 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 2.1162, "high": 2.1342, "low": 2.1148, "close": 2.1332, "volume": 1962035.2, "close_time": 1767931199999, "quote_volume": 4166910.12942, "trades": 6777, "taker_buy_base": 1510434.7, "taker_buy_quote": 3207990.61873 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.1332, "high": 2.1358, "low": 2.1248, "close": 2.1255, "volume": 1055797.2, "close_time": 1767934799999, "quote_volume": 2247518.00697, "trades": 4061, "taker_buy_base": 837778.0, "taker_buy_quote": 1783400.31048 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 2.1255, "high": 2.1357, "low": 2.1235, "close": 2.1357, "volume": 1246233.8, "close_time": 1767938399999, "quote_volume": 2654372.72974, "trades": 3825, "taker_buy_base": 940326.7, "taker_buy_quote": 2002830.60576 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 2.1356, "high": 2.1452, "low": 2.1278, "close": 2.1418, "volume": 1908038.6, "close_time": 1767941999999, "quote_volume": 4076677.99621, "trades": 6559, "taker_buy_base": 1465915.8, "taker_buy_quote": 3131942.66256 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 2.1417, "high": 2.1417, "low": 2.1176, "close": 2.1179, "volume": 1325179.9, "close_time": 1767945599999, "quote_volume": 2825725.3466, "trades": 4355, "taker_buy_base": 784348.5, "taker_buy_quote": 1673028.3288 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.1183, "high": 2.1216, "low": 2.0706, "close": 2.082, "volume": 2321003.4, "close_time": 1767949199999, "quote_volume": 4868358.21525, "trades": 8599, "taker_buy_base": 949761.5, "taker_buy_quote": 1990653.8366 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 2.082, "high": 2.1059, "low": 2.0814, "close": 2.0942, "volume": 1914976.9, "close_time": 1767952799999, "quote_volume": 4011251.52659, "trades": 6162, "taker_buy_base": 1316597.2, "taker_buy_quote": 2757840.0877 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 2.0941, "high": 2.1043, "low": 2.0905, "close": 2.0985, "volume": 1397467.0, "close_time": 1767956399999, "quote_volume": 2933366.88839, "trades": 5045, "taker_buy_base": 1071489.6, "taker_buy_quote": 2249112.80996 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 2.0984, "high": 2.1073, "low": 2.0945, "close": 2.101, "volume": 1214850.1, "close_time": 1767959999999, "quote_volume": 2551353.30158, "trades": 4190, "taker_buy_base": 736499.7, "taker_buy_quote": 1546457.54314 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.101, "high": 2.1029, "low": 2.0887, "close": 2.0951, "volume": 694529.1, "close_time": 1767963599999, "quote_volume": 1454909.22098, "trades": 2524, "taker_buy_base": 262070.4, "taker_buy_quote": 548899.76148 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 2.0951, "high": 2.1171, "low": 2.0912, "close": 2.1043, "volume": 1976349.5, "close_time": 1767967199999, "quote_volume": 4156748.1713, "trades": 5687, "taker_buy_base": 1051921.3, "taker_buy_quote": 2213049.79078 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 2.1044, "high": 2.1061, "low": 2.0787, "close": 2.0889, "volume": 2447697.5, "close_time": 1767970799999, "quote_volume": 5112572.28061, "trades": 7564, "taker_buy_base": 1110260.9, "taker_buy_quote": 2318793.35179 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 2.089, "high": 2.1601, "low": 2.0774, "close": 2.116, "volume": 6386045.3, "close_time": 1767974399999, "quote_volume": 13559681.88158, "trades": 20809, "taker_buy_base": 3676238.7, "taker_buy_quote": 7804462.56777 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.116, "high": 2.1437, "low": 2.1139, "close": 2.1299, "volume": 3817342.2, "close_time": 1767977999999, "quote_volume": 8128400.11346, "trades": 12564, "taker_buy_base": 2605727.1, "taker_buy_quote": 5549387.68826 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 2.1298, "high": 2.1311, "low": 2.0908, "close": 2.1055, "volume": 2505788.8, "close_time": 1767981599999, "quote_volume": 5280116.78215, "trades": 8192, "taker_buy_base": 1539966.8, "taker_buy_quote": 3244147.26939 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 2.1055, "high": 2.1086, "low": 2.0746, "close": 2.0909, "volume": 1686192.7, "close_time": 1767985199999, "quote_volume": 3524946.31659, "trades": 6218, "taker_buy_base": 829654.9, "taker_buy_quote": 1734980.20893 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 2.091, "high": 2.0915, "low": 2.0764, "close": 2.0815, "volume": 1013725.0, "close_time": 1767988799999, "quote_volume": 2112230.37354, "trades": 3859, "taker_buy_base": 453228.0, "taker_buy_quote": 944013.29785 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.0812, "high": 2.091, "low": 2.0783, "close": 2.0832, "volume": 622665.7, "close_time": 1767992399999, "quote_volume": 1298192.16456, "trades": 2783, "taker_buy_base": 302411.5, "taker_buy_quote": 630493.92913 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 2.0835, "high": 2.093, "low": 2.0745, "close": 2.0905, "volume": 746678.9, "close_time": 1767995999999, "quote_volume": 1557123.54271, "trades": 3131, "taker_buy_base": 471785.5, "taker_buy_quote": 984173.65554 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 2.0908, "high": 2.099, "low": 2.086, "close": 2.0956, "volume": 608840.5, "close_time": 1767999599999, "quote_volume": 1273260.65936, "trades": 3385, "taker_buy_base": 338602.2, "taker_buy_quote": 707959.84592 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 2.096, "high": 2.0966, "low": 2.0897, "close": 2.0937, "volume": 304454.3, "close_time": 1768003199999, "quote_volume": 637378.28605, "trades": 1841, "taker_buy_base": 134305.3, "taker_buy_quote": 281218.34209 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.0936, "high": 2.0948, "low": 2.087, "close": 2.09, "volume": 256913.6, "close_time": 1768006799999, "quote_volume": 537319.72183, "trades": 1631, "taker_buy_base": 105833.1, "taker_buy_quote": 221312.56029 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 2.0899, "high": 2.0951, "low": 2.0877, "close": 2.0935, "volume": 424833.4, "close_time": 1768010399999, "quote_volume": 887919.09585, "trades": 1774, "taker_buy_base": 111602.2, "taker_buy_quote": 233382.27259 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 2.0937, "high": 2.0993, "low": 2.0879, "close": 2.0922, "volume": 159459.4, "close_time": 1768013999999, "quote_volume": 333878.64995, "trades": 1134, "taker_buy_base": 72982.0, "taker_buy_quote": 152844.22269 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 2.0923, "high": 2.0957, "low": 2.0851, "close": 2.0887, "volume": 236548.3, "close_time": 1768017599999, "quote_volume": 494512.19298, "trades": 1414, "taker_buy_base": 89436.8, "taker_buy_quote": 186886.5154 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.089, "high": 2.0894, "low": 2.0803, "close": 2.0816, "volume": 346954.8, "close_time": 1768021199999, "quote_volume": 722692.59429, "trades": 1835, "taker_buy_base": 164449.0, "taker_buy_quote": 342488.38648 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 2.0817, "high": 2.0903, "low": 2.0785, "close": 2.0878, "volume": 161885.4, "close_time": 1768024799999, "quote_volume": 337630.85825, "trades": 1280, "taker_buy_base": 88847.0, "taker_buy_quote": 185273.78143 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 2.0878, "high": 2.0929, "low": 2.0835, "close": 2.0908, "volume": 1012699.8, "close_time": 1768028399999, "quote_volume": 2115223.34402, "trades": 3770, "taker_buy_base": 539715.7, "taker_buy_quote": 1127330.1054 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 2.0908, "high": 2.0989, "low": 2.0904, "close": 2.0986, "volume": 695369.9, "close_time": 1768031999999, "quote_volume": 1457112.59209, "trades": 3798, "taker_buy_base": 417583.9, "taker_buy_quote": 875019.57196 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.0985, "high": 2.1005, "low": 2.0884, "close": 2.092, "volume": 407228.0, "close_time": 1768035599999, "quote_volume": 853214.83517, "trades": 2656, "taker_buy_base": 206228.4, "taker_buy_quote": 432082.01856 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 2.092, "high": 2.0967, "low": 2.0894, "close": 2.0952, "volume": 236557.5, "close_time": 1768039199999, "quote_volume": 495236.7286, "trades": 1578, "taker_buy_base": 142120.6, "taker_buy_quote": 297552.03485 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 2.0951, "high": 2.1035, "low": 2.0935, "close": 2.1031, "volume": 357701.7, "close_time": 1768042799999, "quote_volume": 750384.21737, "trades": 2207, "taker_buy_base": 211706.9, "taker_buy_quote": 444175.85667 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 2.103, "high": 2.1035, "low": 2.097, "close": 2.1008, "volume": 212717.2, "close_time": 1768046399999, "quote_volume": 446729.09192, "trades": 1566, "taker_buy_base": 69710.4, "taker_buy_quote": 146398.58936 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.1008, "high": 2.1083, "low": 2.0983, "close": 2.0992, "volume": 392007.5, "close_time": 1768049999999, "quote_volume": 824496.99426, "trades": 2175, "taker_buy_base": 197488.5, "taker_buy_quote": 415443.45358 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 2.0992, "high": 2.0992, "low": 2.0889, "close": 2.0899, "volume": 244464.8, "close_time": 1768053599999, "quote_volume": 512007.79088, "trades": 1668, "taker_buy_base": 81534.2, "taker_buy_quote": 170764.71723 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 2.0899, "high": 2.0911, "low": 2.0855, "close": 2.0886, "volume": 517129.5, "close_time": 1768057199999, "quote_volume": 1079728.0396, "trades": 2219, "taker_buy_base": 209693.9, "taker_buy_quote": 437791.90402 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 2.0886, "high": 2.0932, "low": 2.0874, "close": 2.0909, "volume": 192644.1, "close_time": 1768060799999, "quote_volume": 402764.92491, "trades": 1304, "taker_buy_base": 118523.4, "taker_buy_quote": 247809.6917 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.0908, "high": 2.0947, "low": 2.0876, "close": 2.0926, "volume": 146267.9, "close_time": 1768064399999, "quote_volume": 306019.36712, "trades": 1073, "taker_buy_base": 82116.7, "taker_buy_quote": 171839.28499 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 2.0927, "high": 2.0954, "low": 2.0865, "close": 2.0889, "volume": 229586.0, "close_time": 1768067999999, "quote_volume": 480365.77948, "trades": 1581, "taker_buy_base": 143197.3, "taker_buy_quote": 299621.19223 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 2.0889, "high": 2.0991, "low": 2.086, "close": 2.0953, "volume": 251853.3, "close_time": 1768071599999, "quote_volume": 526980.76457, "trades": 1572, "taker_buy_base": 140641.0, "taker_buy_quote": 294449.69621 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 2.0954, "high": 2.0965, "low": 2.0902, "close": 2.0924, "volume": 110959.4, "close_time": 1768075199999, "quote_volume": 232298.47349, "trades": 958, "taker_buy_base": 35318.2, "taker_buy_quote": 73941.04404 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.0925, "high": 2.0931, "low": 2.0894, "close": 2.0899, "volume": 155325.6, "close_time": 1768078799999, "quote_volume": 324837.19641, "trades": 1215, "taker_buy_base": 64210.9, "taker_buy_quote": 134305.98583 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 2.0898, "high": 2.0898, "low": 2.0862, "close": 2.0892, "volume": 203597.7, "close_time": 1768082399999, "quote_volume": 425107.32391, "trades": 1141, "taker_buy_base": 75346.2, "taker_buy_quote": 157342.17512 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 2.0893, "high": 2.0938, "low": 2.0812, "close": 2.0837, "volume": 252735.4, "close_time": 1768085999999, "quote_volume": 527884.60777, "trades": 1468, "taker_buy_base": 109674.7, "taker_buy_quote": 229182.12095 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 2.0836, "high": 2.0906, "low": 2.0835, "close": 2.0885, "volume": 149216.1, "close_time": 1768089599999, "quote_volume": 311483.37734, "trades": 1110, "taker_buy_base": 80456.2, "taker_buy_quote": 167933.56346 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.0883, "high": 2.0929, "low": 2.085, "close": 2.0879, "volume": 358984.3, "close_time": 1768093199999, "quote_volume": 749502.61286, "trades": 1960, "taker_buy_base": 227055.1, "taker_buy_quote": 474025.31524 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 2.088, "high": 2.0913, "low": 2.0843, "close": 2.0908, "volume": 268098.9, "close_time": 1768096799999, "quote_volume": 559584.28366, "trades": 2041, "taker_buy_base": 174652.1, "taker_buy_quote": 364473.59083 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 2.0909, "high": 2.094, "low": 2.0873, "close": 2.0907, "volume": 109549.8, "close_time": 1768100399999, "quote_volume": 229110.7295, "trades": 969, "taker_buy_base": 43260.1, "taker_buy_quote": 90473.72381 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 2.0909, "high": 2.0934, "low": 2.0898, "close": 2.0934, "volume": 189024.8, "close_time": 1768103999999, "quote_volume": 395407.47405, "trades": 1281, "taker_buy_base": 134969.5, "taker_buy_quote": 282335.87511 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.0934, "high": 2.0935, "low": 2.0877, "close": 2.0908, "volume": 239839.1, "close_time": 1768107599999, "quote_volume": 501536.14852, "trades": 1267, "taker_buy_base": 128948.8, "taker_buy_quote": 269693.4818 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 2.0908, "high": 2.0938, "low": 2.0877, "close": 2.0937, "volume": 152199.5, "close_time": 1768111199999, "quote_volume": 318231.50385, "trades": 934, "taker_buy_base": 94552.8, "taker_buy_quote": 197676.50113 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 2.0937, "high": 2.0942, "low": 2.0844, "close": 2.0928, "volume": 165945.2, "close_time": 1768114799999, "quote_volume": 346692.49868, "trades": 1106, "taker_buy_base": 76179.0, "taker_buy_quote": 159181.85418 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 2.0929, "high": 2.0969, "low": 2.0885, "close": 2.0907, "volume": 174318.1, "close_time": 1768118399999, "quote_volume": 364440.45664, "trades": 981, "taker_buy_base": 63470.2, "taker_buy_quote": 132717.65479 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.0907, "high": 2.0959, "low": 2.0861, "close": 2.0944, "volume": 218514.4, "close_time": 1768121999999, "quote_volume": 456995.50967, "trades": 1405, "taker_buy_base": 122199.3, "taker_buy_quote": 255632.48133 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 2.0944, "high": 2.0952, "low": 2.0887, "close": 2.0901, "volume": 190418.9, "close_time": 1768125599999, "quote_volume": 398438.74858, "trades": 1114, "taker_buy_base": 97054.1, "taker_buy_quote": 203095.38849 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 2.09, "high": 2.0933, "low": 2.088, "close": 2.091, "volume": 273026.2, "close_time": 1768129199999, "quote_volume": 570862.43741, "trades": 1155, "taker_buy_base": 167828.0, "taker_buy_quote": 350968.18073 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 2.0911, "high": 2.0944, "low": 2.0893, "close": 2.0944, "volume": 152135.2, "close_time": 1768132799999, "quote_volume": 318341.48053, "trades": 945, "taker_buy_base": 58227.3, "taker_buy_quote": 121827.95307 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.0944, "high": 2.1042, "low": 2.0938, "close": 2.1022, "volume": 432938.9, "close_time": 1768136399999, "quote_volume": 908877.34269, "trades": 2192, "taker_buy_base": 250517.2, "taker_buy_quote": 525916.75655 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.1024, "high": 2.1032, "low": 2.0921, "close": 2.0955, "volume": 306138.2, "close_time": 1768139999999, "quote_volume": 642624.26751, "trades": 1792, "taker_buy_base": 107815.3, "taker_buy_quote": 226247.90135 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 2.0956, "high": 2.1078, "low": 2.0954, "close": 2.1059, "volume": 319466.5, "close_time": 1768143599999, "quote_volume": 671180.88123, "trades": 1780, "taker_buy_base": 180134.3, "taker_buy_quote": 378567.3735 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 2.1062, "high": 2.1076, "low": 2.0822, "close": 2.087, "volume": 877180.6, "close_time": 1768147199999, "quote_volume": 1833032.56157, "trades": 3223, "taker_buy_base": 228962.6, "taker_buy_quote": 479354.96679 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.0872, "high": 2.1012, "low": 2.0847, "close": 2.0922, "volume": 721714.4, "close_time": 1768150799999, "quote_volume": 1510698.39335, "trades": 3341, "taker_buy_base": 408634.1, "taker_buy_quote": 855415.73905 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 2.0923, "high": 2.096, "low": 2.0838, "close": 2.092, "volume": 298555.3, "close_time": 1768154399999, "quote_volume": 623967.74854, "trades": 2327, "taker_buy_base": 146323.9, "taker_buy_quote": 305845.42691 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 2.092, "high": 2.0935, "low": 2.0858, "close": 2.0912, "volume": 223963.5, "close_time": 1768157999999, "quote_volume": 467968.23082, "trades": 1509, "taker_buy_base": 118771.6, "taker_buy_quote": 248212.82323 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 2.0909, "high": 2.0944, "low": 2.083, "close": 2.0846, "volume": 197953.7, "close_time": 1768161599999, "quote_volume": 413323.91707, "trades": 1446, "taker_buy_base": 72389.9, "taker_buy_quote": 151182.5698 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.0845, "high": 2.0846, "low": 2.0422, "close": 2.0629, "volume": 3146846.7, "close_time": 1768165199999, "quote_volume": 6484460.55297, "trades": 10549, "taker_buy_base": 1145334.7, "taker_buy_quote": 2358547.53121 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 2.0629, "high": 2.073, "low": 2.0527, "close": 2.0719, "volume": 759906.8, "close_time": 1768168799999, "quote_volume": 1567046.48858, "trades": 3124, "taker_buy_base": 402729.5, "taker_buy_quote": 830551.05252 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 2.0718, "high": 2.0718, "low": 2.0539, "close": 2.0594, "volume": 755660.5, "close_time": 1768172399999, "quote_volume": 1557657.28728, "trades": 2928, "taker_buy_base": 250384.5, "taker_buy_quote": 516231.55019 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 2.0594, "high": 2.0761, "low": 2.045, "close": 2.0721, "volume": 909401.7, "close_time": 1768175999999, "quote_volume": 1876214.98603, "trades": 4079, "taker_buy_base": 541483.0, "taker_buy_quote": 1117128.80339 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.0719, "high": 2.0719, "low": 2.0342, "close": 2.0529, "volume": 2796286.6, "close_time": 1768179599999, "quote_volume": 5730717.87968, "trades": 9560, "taker_buy_base": 1182153.8, "taker_buy_quote": 2420611.75416 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 2.0528, "high": 2.0767, "low": 2.0514, "close": 2.0618, "volume": 3126910.6, "close_time": 1768183199999, "quote_volume": 6454202.98089, "trades": 10898, "taker_buy_base": 1999587.3, "taker_buy_quote": 4127477.94337 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 2.0618, "high": 2.1046, "low": 2.0595, "close": 2.0974, "volume": 2866652.3, "close_time": 1768186799999, "quote_volume": 5972592.66345, "trades": 10060, "taker_buy_base": 1804391.9, "taker_buy_quote": 3758929.02063 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 2.0978, "high": 2.1032, "low": 2.0779, "close": 2.0804, "volume": 1272888.1, "close_time": 1768190399999, "quote_volume": 2663532.68269, "trades": 4739, "taker_buy_base": 553433.5, "taker_buy_quote": 1158592.71842 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.0806, "high": 2.0928, "low": 2.079, "close": 2.0887, "volume": 679299.4, "close_time": 1768193999999, "quote_volume": 1418189.21711, "trades": 2504, "taker_buy_base": 329913.9, "taker_buy_quote": 689000.87357 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 2.0884, "high": 2.0895, "low": 2.0798, "close": 2.0806, "volume": 1542561.0, "close_time": 1768197599999, "quote_volume": 3216606.51228, "trades": 4440, "taker_buy_base": 1020040.4, "taker_buy_quote": 2126947.66664 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 2.0806, "high": 2.0832, "low": 2.0661, "close": 2.068, "volume": 2186947.7, "close_time": 1768201199999, "quote_volume": 4536319.84228, "trades": 6012, "taker_buy_base": 1511820.9, "taker_buy_quote": 3135762.2622 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 2.0681, "high": 2.0743, "low": 2.05, "close": 2.0515, "volume": 2397314.0, "close_time": 1768204799999, "quote_volume": 4938410.16113, "trades": 6710, "taker_buy_base": 1588936.6, "taker_buy_quote": 3273280.42078 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.0513, "high": 2.0588, "low": 2.0329, "close": 2.0478, "volume": 2794478.3, "close_time": 1768208399999, "quote_volume": 5718953.09932, "trades": 8836, "taker_buy_base": 1859656.2, "taker_buy_quote": 3806767.82753 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 2.0478, "high": 2.052, "low": 2.0406, "close": 2.0419, "volume": 1557199.5, "close_time": 1768211999999, "quote_volume": 3186896.09902, "trades": 5131, "taker_buy_base": 1056830.8, "taker_buy_quote": 2162848.56171 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 2.0419, "high": 2.0466, "low": 2.0327, "close": 2.0342, "volume": 2042497.1, "close_time": 1768215599999, "quote_volume": 4162808.39107, "trades": 8349, "taker_buy_base": 1382590.0, "taker_buy_quote": 2817894.6829 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 2.0342, "high": 2.0469, "low": 2.0327, "close": 2.0463, "volume": 1419830.3, "close_time": 1768219199999, "quote_volume": 2895865.29108, "trades": 4334, "taker_buy_base": 1041378.7, "taker_buy_quote": 2123729.72167 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.0464, "high": 2.0533, "low": 2.0451, "close": 2.0478, "volume": 398259.2, "close_time": 1768222799999, "quote_volume": 815790.50001, "trades": 1923, "taker_buy_base": 188412.9, "taker_buy_quote": 386002.05182 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 2.0478, "high": 2.0582, "low": 2.0415, "close": 2.05, "volume": 619740.8, "close_time": 1768226399999, "quote_volume": 1269254.43688, "trades": 2898, "taker_buy_base": 242306.8, "taker_buy_quote": 496311.75794 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 2.05, "high": 2.0748, "low": 2.0382, "close": 2.071, "volume": 1918922.5, "close_time": 1768229999999, "quote_volume": 3950031.69673, "trades": 6465, "taker_buy_base": 968626.9, "taker_buy_quote": 1994835.99181 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 2.071, "high": 2.0924, "low": 2.067, "close": 2.0921, "volume": 2288277.3, "close_time": 1768233599999, "quote_volume": 4769119.65842, "trades": 7472, "taker_buy_base": 1094419.3, "taker_buy_quote": 2281290.552 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.092, "high": 2.107, "low": 2.0846, "close": 2.0928, "volume": 2921521.7, "close_time": 1768237199999, "quote_volume": 6120395.34949, "trades": 9602, "taker_buy_base": 1875176.4, "taker_buy_quote": 3928869.31242 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 2.0928, "high": 2.0982, "low": 2.0523, "close": 2.0663, "volume": 3010224.2, "close_time": 1768240799999, "quote_volume": 6240943.9911, "trades": 9972, "taker_buy_base": 1786666.0, "taker_buy_quote": 3705683.33068 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 2.0663, "high": 2.0765, "low": 2.0588, "close": 2.0653, "volume": 1179042.3, "close_time": 1768244399999, "quote_volume": 2439527.99851, "trades": 4327, "taker_buy_base": 703952.9, "taker_buy_quote": 1456777.91766 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 2.0654, "high": 2.0712, "low": 2.057, "close": 2.0688, "volume": 590920.4, "close_time": 1768247999999, "quote_volume": 1219839.34548, "trades": 2892, "taker_buy_base": 328642.6, "taker_buy_quote": 678560.1048 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.0689, "high": 2.075, "low": 2.0619, "close": 2.0633, "volume": 680778.0, "close_time": 1768251599999, "quote_volume": 1407141.86614, "trades": 3081, "taker_buy_base": 261477.6, "taker_buy_quote": 540703.75629 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 2.063, "high": 2.0639, "low": 2.0388, "close": 2.0479, "volume": 1101601.5, "close_time": 1768255199999, "quote_volume": 2259364.89251, "trades": 4257, "taker_buy_base": 504094.0, "taker_buy_quote": 1034336.88639 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 2.0481, "high": 2.0581, "low": 2.0481, "close": 2.0529, "volume": 714190.9, "close_time": 1768258799999, "quote_volume": 1467158.24415, "trades": 2571, "taker_buy_base": 417045.6, "taker_buy_quote": 856712.93093 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 2.0527, "high": 2.0567, "low": 2.0443, "close": 2.0523, "volume": 314807.9, "close_time": 1768262399999, "quote_volume": 645823.08788, "trades": 1839, "taker_buy_base": 158681.9, "taker_buy_quote": 325534.29412 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.0522, "high": 2.0588, "low": 2.0495, "close": 2.0573, "volume": 665420.2, "close_time": 1768265999999, "quote_volume": 1366976.90692, "trades": 2802, "taker_buy_base": 327509.0, "taker_buy_quote": 672953.32126 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 2.0573, "high": 2.0624, "low": 2.0468, "close": 2.0518, "volume": 937500.2, "close_time": 1768269599999, "quote_volume": 1923915.38378, "trades": 2804, "taker_buy_base": 619432.9, "taker_buy_quote": 1270863.42492 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 2.0518, "high": 2.0585, "low": 2.0485, "close": 2.0503, "volume": 1015543.8, "close_time": 1768273199999, "quote_volume": 2085865.26287, "trades": 3202, "taker_buy_base": 739196.2, "taker_buy_quote": 1518172.92273 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 2.0503, "high": 2.0566, "low": 2.0454, "close": 2.048, "volume": 1209145.8, "close_time": 1768276799999, "quote_volume": 2478938.26807, "trades": 3280, "taker_buy_base": 887049.0, "taker_buy_quote": 1818615.66826 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.0479, "high": 2.0569, "low": 2.0476, "close": 2.0562, "volume": 1110099.0, "close_time": 1768280399999, "quote_volume": 2276350.6708, "trades": 3200, "taker_buy_base": 834130.7, "taker_buy_quote": 1710518.12833 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 2.0562, "high": 2.0783, "low": 2.0556, "close": 2.0615, "volume": 1257440.5, "close_time": 1768283999999, "quote_volume": 2596797.3243, "trades": 4365, "taker_buy_base": 763669.5, "taker_buy_quote": 1576897.65123 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 2.0615, "high": 2.0652, "low": 2.0553, "close": 2.0609, "volume": 1648183.5, "close_time": 1768287599999, "quote_volume": 3395383.58759, "trades": 4597, "taker_buy_base": 1207399.7, "taker_buy_quote": 2487331.74527 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 2.061, "high": 2.0612, "low": 2.0504, "close": 2.0514, "volume": 1158414.4, "close_time": 1768291199999, "quote_volume": 2381185.90534, "trades": 3475, "taker_buy_base": 818892.3, "taker_buy_quote": 1683278.87079 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.0513, "high": 2.0674, "low": 2.0513, "close": 2.064, "volume": 1142309.6, "close_time": 1768294799999, "quote_volume": 2353332.01278, "trades": 3114, "taker_buy_base": 877165.4, "taker_buy_quote": 1807016.21495 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 2.0638, "high": 2.0732, "low": 2.0577, "close": 2.0636, "volume": 2369525.8, "close_time": 1768298399999, "quote_volume": 4895755.9632, "trades": 7549, "taker_buy_base": 1733980.3, "taker_buy_quote": 3582221.85642 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 2.0638, "high": 2.068, "low": 2.0563, "close": 2.0591, "volume": 1158979.5, "close_time": 1768301999999, "quote_volume": 2389386.8951, "trades": 4098, "taker_buy_base": 888327.3, "taker_buy_quote": 1831461.08862 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 2.0592, "high": 2.0619, "low": 2.056, "close": 2.0589, "volume": 415007.2, "close_time": 1768305599999, "quote_volume": 854554.02999, "trades": 1873, "taker_buy_base": 196763.4, "taker_buy_quote": 405188.06556 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.0591, "high": 2.0629, "low": 2.0545, "close": 2.062, "volume": 449087.8, "close_time": 1768309199999, "quote_volume": 924774.72295, "trades": 2169, "taker_buy_base": 192434.1, "taker_buy_quote": 396313.73487 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 2.0618, "high": 2.0775, "low": 2.0582, "close": 2.0674, "volume": 1909533.5, "close_time": 1768312799999, "quote_volume": 3949298.13824, "trades": 5967, "taker_buy_base": 918404.1, "taker_buy_quote": 1899927.20333 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 2.0673, "high": 2.0958, "low": 2.0594, "close": 2.0766, "volume": 1823501.5, "close_time": 1768316399999, "quote_volume": 3797708.04467, "trades": 7080, "taker_buy_base": 827300.9, "taker_buy_quote": 1722451.59738 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 2.0764, "high": 2.1003, "low": 2.0648, "close": 2.0975, "volume": 2427391.0, "close_time": 1768319999999, "quote_volume": 5052864.42647, "trades": 8645, "taker_buy_base": 1102515.6, "taker_buy_quote": 2296906.34364 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.0976, "high": 2.1144, "low": 2.0878, "close": 2.1043, "volume": 2639626.7, "close_time": 1768323599999, "quote_volume": 5547661.89667, "trades": 9351, "taker_buy_base": 1436301.2, "taker_buy_quote": 3019337.51432 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 2.1044, "high": 2.1079, "low": 2.0839, "close": 2.0917, "volume": 1978578.7, "close_time": 1768327199999, "quote_volume": 4145157.69248, "trades": 6449, "taker_buy_base": 1122283.0, "taker_buy_quote": 2352325.03954 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 2.0908, "high": 2.113, "low": 2.088, "close": 2.1059, "volume": 1299357.3, "close_time": 1768330799999, "quote_volume": 2734404.8329, "trades": 4542, "taker_buy_base": 648274.6, "taker_buy_quote": 1363497.80643 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.106, "high": 2.1394, "low": 2.1031, "close": 2.1393, "volume": 2586838.8, "close_time": 1768334399999, "quote_volume": 5479181.56052, "trades": 7250, "taker_buy_base": 1868894.0, "taker_buy_quote": 3956044.20593 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.1393, "high": 2.1493, "low": 2.119, "close": 2.1332, "volume": 5324839.2, "close_time": 1768337999999, "quote_volume": 11374648.13063, "trades": 12854, "taker_buy_base": 2555894.6, "taker_buy_quote": 5461340.09267 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.1331, "high": 2.1423, "low": 2.1206, "close": 2.1207, "volume": 2178275.6, "close_time": 1768341599999, "quote_volume": 4644101.80199, "trades": 5784, "taker_buy_base": 1130208.6, "taker_buy_quote": 2409788.73436 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.1207, "high": 2.1815, "low": 2.1207, "close": 2.1742, "volume": 5268808.9, "close_time": 1768345199999, "quote_volume": 11393590.54625, "trades": 17202, "taker_buy_base": 3071776.3, "taker_buy_quote": 6646458.35467 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.1744, "high": 2.1844, "low": 2.1501, "close": 2.1648, "volume": 4949749.4, "close_time": 1768348799999, "quote_volume": 10731085.58522, "trades": 10797, "taker_buy_base": 2302053.4, "taker_buy_quote": 4978185.85462 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.1644, "high": 2.1776, "low": 2.1562, "close": 2.1664, "volume": 1082535.5, "close_time": 1768352399999, "quote_volume": 2344001.5556, "trades": 4811, "taker_buy_base": 519456.0, "taker_buy_quote": 1124914.1546 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.1665, "high": 2.1764, "low": 2.1583, "close": 2.1743, "volume": 1741139.9, "close_time": 1768355999999, "quote_volume": 3776859.19789, "trades": 5996, "taker_buy_base": 1043966.8, "taker_buy_quote": 2264961.35966 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.1743, "high": 2.1917, "low": 2.1672, "close": 2.171, "volume": 1609702.4, "close_time": 1768359599999, "quote_volume": 3504592.6882, "trades": 6359, "taker_buy_base": 723060.2, "taker_buy_quote": 1575211.95297 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.1709, "high": 2.1842, "low": 2.1652, "close": 2.1831, "volume": 943494.0, "close_time": 1768363199999, "quote_volume": 2052354.34446, "trades": 3213, "taker_buy_base": 529549.4, "taker_buy_quote": 1152405.57909 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.1828, "high": 2.1852, "low": 2.1622, "close": 2.1624, "volume": 1113359.0, "close_time": 1768366799999, "quote_volume": 2417946.5623, "trades": 3415, "taker_buy_base": 413841.2, "taker_buy_quote": 899102.71914 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.1624, "high": 2.1629, "low": 2.1513, "close": 2.1524, "volume": 1132675.7, "close_time": 1768370399999, "quote_volume": 2442652.84011, "trades": 4016, "taker_buy_base": 424974.6, "taker_buy_quote": 916669.41275 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.1522, "high": 2.1522, "low": 2.1328, "close": 2.1484, "volume": 1956234.9, "close_time": 1768373999999, "quote_volume": 4192221.90282, "trades": 6240, "taker_buy_base": 708346.5, "taker_buy_quote": 1518116.40386 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.1489, "high": 2.156, "low": 2.1393, "close": 2.1478, "volume": 1811439.7, "close_time": 1768377599999, "quote_volume": 3890943.65364, "trades": 4255, "taker_buy_base": 1026768.4, "taker_buy_quote": 2205724.76855 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.148, "high": 2.1522, "low": 2.1417, "close": 2.1419, "volume": 1305013.7, "close_time": 1768381199999, "quote_volume": 2803167.82084, "trades": 3367, "taker_buy_base": 719086.5, "taker_buy_quote": 1545011.98726 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.1417, "high": 2.1533, "low": 2.1408, "close": 2.147, "volume": 1079666.8, "close_time": 1768384799999, "quote_volume": 2321430.25173, "trades": 2963, "taker_buy_base": 352633.4, "taker_buy_quote": 757869.21168 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.1471, "high": 2.149, "low": 2.1282, "close": 2.135, "volume": 2538342.2, "close_time": 1768388399999, "quote_volume": 5430560.04043, "trades": 5237, "taker_buy_base": 1080591.6, "taker_buy_quote": 2307655.19516 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.135, "high": 2.135, "low": 2.1113, "close": 2.1152, "volume": 1222850.3, "close_time": 1768391999999, "quote_volume": 2598166.55094, "trades": 4190, "taker_buy_base": 488331.6, "taker_buy_quote": 1037726.27133 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.1151, "high": 2.1263, "low": 2.1114, "close": 2.1248, "volume": 657421.1, "close_time": 1768395599999, "quote_volume": 1394184.90432, "trades": 2742, "taker_buy_base": 321029.4, "taker_buy_quote": 680876.65403 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.1247, "high": 2.1312, "low": 2.1112, "close": 2.1156, "volume": 1450034.7, "close_time": 1768399199999, "quote_volume": 3075888.86332, "trades": 4808, "taker_buy_base": 563658.9, "taker_buy_quote": 1196641.61256 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.1156, "high": 2.1688, "low": 2.1145, "close": 2.1596, "volume": 3559060.4, "close_time": 1768402799999, "quote_volume": 7634140.1452, "trades": 10614, "taker_buy_base": 1659550.0, "taker_buy_quote": 3561927.58335 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.1597, "high": 2.1742, "low": 2.1428, "close": 2.157, "volume": 3185341.3, "close_time": 1768406399999, "quote_volume": 6875238.72424, "trades": 10502, "taker_buy_base": 1617536.5, "taker_buy_quote": 3491820.15528 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.1565, "high": 2.1769, "low": 2.1565, "close": 2.1606, "volume": 2296132.9, "close_time": 1768409999999, "quote_volume": 4972692.46758, "trades": 7934, "taker_buy_base": 1120203.1, "taker_buy_quote": 2425815.59582 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.1606, "high": 2.1673, "low": 2.1363, "close": 2.1394, "volume": 1960767.8, "close_time": 1768413599999, "quote_volume": 4221172.19121, "trades": 6422, "taker_buy_base": 896317.8, "taker_buy_quote": 1928633.78489 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.1391, "high": 2.1537, "low": 2.1252, "close": 2.1402, "volume": 1546382.3, "close_time": 1768417199999, "quote_volume": 3304739.08458, "trades": 5811, "taker_buy_base": 677654.6, "taker_buy_quote": 1448648.86546 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.1403, "high": 2.1653, "low": 2.1349, "close": 2.1465, "volume": 2000222.3, "close_time": 1768420799999, "quote_volume": 4302452.71802, "trades": 6630, "taker_buy_base": 1244767.6, "taker_buy_quote": 2678365.378 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.1465, "high": 2.1616, "low": 2.14, "close": 2.1499, "volume": 1563413.9, "close_time": 1768424399999, "quote_volume": 3360844.27726, "trades": 8983, "taker_buy_base": 920504.8, "taker_buy_quote": 1978927.90879 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.1495, "high": 2.1556, "low": 2.1417, "close": 2.1482, "volume": 926133.7, "close_time": 1768427999999, "quote_volume": 1988471.49275, "trades": 3107, "taker_buy_base": 340337.6, "taker_buy_quote": 730779.35221 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.1484, "high": 2.1484, "low": 2.1318, "close": 2.1364, "volume": 957222.9, "close_time": 1768431599999, "quote_volume": 2050047.90261, "trades": 3816, "taker_buy_base": 464925.4, "taker_buy_quote": 996320.02495 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.1368, "high": 2.1471, "low": 2.1322, "close": 2.1395, "volume": 582677.9, "close_time": 1768435199999, "quote_volume": 1247036.15594, "trades": 2581, "taker_buy_base": 327270.6, "taker_buy_quote": 700555.80078 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.1396, "high": 2.144, "low": 2.1292, "close": 2.1329, "volume": 513054.9, "close_time": 1768438799999, "quote_volume": 1095652.1786, "trades": 2811, "taker_buy_base": 192344.0, "taker_buy_quote": 410854.86991 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.133, "high": 2.1404, "low": 2.1168, "close": 2.1195, "volume": 516228.2, "close_time": 1768442399999, "quote_volume": 1097261.99354, "trades": 3185, "taker_buy_base": 209808.7, "taker_buy_quote": 446344.10801 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.1195, "high": 2.126, "low": 2.1005, "close": 2.1049, "volume": 995352.3, "close_time": 1768445999999, "quote_volume": 2101483.58531, "trades": 4351, "taker_buy_base": 380913.1, "taker_buy_quote": 804781.24246 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.105, "high": 2.1084, "low": 2.0819, "close": 2.0884, "volume": 1060840.6, "close_time": 1768449599999, "quote_volume": 2221269.0947, "trades": 5297, "taker_buy_base": 412666.2, "taker_buy_quote": 864116.69133 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.0883, "high": 2.1044, "low": 2.0861, "close": 2.102, "volume": 903125.6, "close_time": 1768453199999, "quote_volume": 1893819.24158, "trades": 3204, "taker_buy_base": 461393.8, "taker_buy_quote": 967489.73705 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.1021, "high": 2.1062, "low": 2.0968, "close": 2.0992, "volume": 546900.8, "close_time": 1768456799999, "quote_volume": 1149024.90102, "trades": 2628, "taker_buy_base": 293598.6, "taker_buy_quote": 616875.44441 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.0992, "high": 2.1026, "low": 2.0889, "close": 2.0916, "volume": 612732.9, "close_time": 1768460399999, "quote_volume": 1283259.33629, "trades": 2582, "taker_buy_base": 333700.7, "taker_buy_quote": 698939.18258 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.0915, "high": 2.1061, "low": 2.0895, "close": 2.1013, "volume": 657546.3, "close_time": 1768463999999, "quote_volume": 1380926.9109, "trades": 3296, "taker_buy_base": 288613.1, "taker_buy_quote": 606172.76075 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.1014, "high": 2.1054, "low": 2.0961, "close": 2.1041, "volume": 391971.6, "close_time": 1768467599999, "quote_volume": 823214.44592, "trades": 2088, "taker_buy_base": 139433.8, "taker_buy_quote": 292863.66588 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.1041, "high": 2.1226, "low": 2.0971, "close": 2.1173, "volume": 945662.8, "close_time": 1768471199999, "quote_volume": 1998104.11748, "trades": 4093, "taker_buy_base": 327746.9, "taker_buy_quote": 691709.86623 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.1174, "high": 2.1205, "low": 2.1087, "close": 2.1155, "volume": 554351.9, "close_time": 1768474799999, "quote_volume": 1172061.21023, "trades": 2663, "taker_buy_base": 272847.0, "taker_buy_quote": 576874.3076 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.1155, "high": 2.1229, "low": 2.1096, "close": 2.1121, "volume": 441597.5, "close_time": 1768478399999, "quote_volume": 934141.5978, "trades": 2399, "taker_buy_base": 188618.1, "taker_buy_quote": 398998.49702 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.1119, "high": 2.1198, "low": 2.1074, "close": 2.1182, "volume": 394050.5, "close_time": 1768481999999, "quote_volume": 832878.34169, "trades": 2310, "taker_buy_base": 228340.5, "taker_buy_quote": 482729.22742 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.1181, "high": 2.1323, "low": 2.1156, "close": 2.1292, "volume": 611944.8, "close_time": 1768485599999, "quote_volume": 1299154.00882, "trades": 3408, "taker_buy_base": 290422.0, "taker_buy_quote": 616601.81053 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.129, "high": 2.1326, "low": 2.0888, "close": 2.0966, "volume": 2065111.6, "close_time": 1768489199999, "quote_volume": 4352762.15422, "trades": 7456, "taker_buy_base": 1066240.9, "taker_buy_quote": 2247069.55459 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.0966, "high": 2.107, "low": 2.0686, "close": 2.0962, "volume": 3413719.0, "close_time": 1768492799999, "quote_volume": 7114575.63458, "trades": 10542, "taker_buy_base": 1256700.8, "taker_buy_quote": 2620853.26006 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.0956, "high": 2.0995, "low": 2.0844, "close": 2.0916, "volume": 2098709.9, "close_time": 1768496399999, "quote_volume": 4389968.35738, "trades": 5353, "taker_buy_base": 1286709.1, "taker_buy_quote": 2691722.38869 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.0916, "high": 2.0977, "low": 2.0778, "close": 2.0808, "volume": 1192936.0, "close_time": 1768499999999, "quote_volume": 2491032.5702, "trades": 4653, "taker_buy_base": 487071.3, "taker_buy_quote": 1017489.60857 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.0809, "high": 2.0831, "low": 2.065, "close": 2.0702, "volume": 1209256.6, "close_time": 1768503599999, "quote_volume": 2506090.04322, "trades": 5033, "taker_buy_base": 525179.8, "taker_buy_quote": 1088450.6652 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.0701, "high": 2.0719, "low": 2.0531, "close": 2.0656, "volume": 2036045.0, "close_time": 1768507199999, "quote_volume": 4199025.23701, "trades": 7302, "taker_buy_base": 800081.8, "taker_buy_quote": 1649797.46303 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.0653, "high": 2.0715, "low": 2.0581, "close": 2.0614, "volume": 2178317.9, "close_time": 1768510799999, "quote_volume": 4494591.85511, "trades": 4675, "taker_buy_base": 686764.2, "taker_buy_quote": 1417451.59099 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.0617, "high": 2.0754, "low": 2.0617, "close": 2.0744, "volume": 600784.0, "close_time": 1768514399999, "quote_volume": 1243745.10039, "trades": 2384, "taker_buy_base": 475947.5, "taker_buy_quote": 985244.13236 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.0744, "high": 2.0797, "low": 2.0679, "close": 2.075, "volume": 1552491.2, "close_time": 1768517999999, "quote_volume": 3219948.42974, "trades": 3817, "taker_buy_base": 994801.0, "taker_buy_quote": 2063243.56246 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.0749, "high": 2.0803, "low": 2.071, "close": 2.078, "volume": 461945.1, "close_time": 1768521599999, "quote_volume": 958954.55243, "trades": 2128, "taker_buy_base": 201870.4, "taker_buy_quote": 419133.54342 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.0785, "high": 2.0865, "low": 2.0759, "close": 2.0821, "volume": 385435.8, "close_time": 1768525199999, "quote_volume": 802040.0955, "trades": 2211, "taker_buy_base": 146050.4, "taker_buy_quote": 303911.68769 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.0823, "high": 2.0861, "low": 2.075, "close": 2.0771, "volume": 417411.2, "close_time": 1768528799999, "quote_volume": 867910.09553, "trades": 2173, "taker_buy_base": 196470.7, "taker_buy_quote": 408547.22737 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.0771, "high": 2.0771, "low": 2.0664, "close": 2.0753, "volume": 1510433.6, "close_time": 1768532399999, "quote_volume": 3126962.6475, "trades": 5234, "taker_buy_base": 1089731.4, "taker_buy_quote": 2256155.54226 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.0753, "high": 2.079, "low": 2.064, "close": 2.0641, "volume": 1068767.1, "close_time": 1768535999999, "quote_volume": 2214993.03141, "trades": 3554, "taker_buy_base": 676731.2, "taker_buy_quote": 1402605.73118 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.0641, "high": 2.0708, "low": 2.0578, "close": 2.0633, "volume": 1572759.4, "close_time": 1768539599999, "quote_volume": 3246223.07338, "trades": 4331, "taker_buy_base": 975396.5, "taker_buy_quote": 2013627.97738 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.0634, "high": 2.0742, "low": 2.0611, "close": 2.0718, "volume": 1329387.5, "close_time": 1768543199999, "quote_volume": 2749437.10093, "trades": 3517, "taker_buy_base": 774172.2, "taker_buy_quote": 1601519.20694 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.0718, "high": 2.0749, "low": 2.0671, "close": 2.0732, "volume": 979903.7, "close_time": 1768546799999, "quote_volume": 2029718.80967, "trades": 2625, "taker_buy_base": 675389.8, "taker_buy_quote": 1398996.42589 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.0731, "high": 2.0774, "low": 2.0687, "close": 2.0731, "volume": 989351.8, "close_time": 1768550399999, "quote_volume": 2050643.61532, "trades": 2905, "taker_buy_base": 710123.8, "taker_buy_quote": 1471857.70367 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.0732, "high": 2.0809, "low": 2.072, "close": 2.0745, "volume": 993518.9, "close_time": 1768553999999, "quote_volume": 2062477.62319, "trades": 3354, "taker_buy_base": 683293.6, "taker_buy_quote": 1418428.57494 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.0744, "high": 2.0764, "low": 2.0663, "close": 2.0668, "volume": 510746.3, "close_time": 1768557599999, "quote_volume": 1057669.76826, "trades": 2041, "taker_buy_base": 187773.5, "taker_buy_quote": 388704.41556 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.0669, "high": 2.0673, "low": 2.0588, "close": 2.0612, "volume": 1498579.0, "close_time": 1768561199999, "quote_volume": 3090164.3676, "trades": 3654, "taker_buy_base": 299614.6, "taker_buy_quote": 617977.24223 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.0614, "high": 2.066, "low": 2.0583, "close": 2.0651, "volume": 477477.0, "close_time": 1768564799999, "quote_volume": 984600.53185, "trades": 1998, "taker_buy_base": 146052.4, "taker_buy_quote": 301243.24153 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.0651, "high": 2.068, "low": 2.0597, "close": 2.0629, "volume": 517328.3, "close_time": 1768568399999, "quote_volume": 1067956.23045, "trades": 2133, "taker_buy_base": 194023.4, "taker_buy_quote": 400571.021 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.0629, "high": 2.0629, "low": 2.0519, "close": 2.0578, "volume": 1257326.8, "close_time": 1768571999999, "quote_volume": 2587192.43948, "trades": 4416, "taker_buy_base": 326946.0, "taker_buy_quote": 672937.98674 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.0579, "high": 2.0669, "low": 2.0551, "close": 2.0556, "volume": 774491.0, "close_time": 1768575599999, "quote_volume": 1595951.66662, "trades": 4275, "taker_buy_base": 285469.1, "taker_buy_quote": 588412.56904 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.0553, "high": 2.0653, "low": 2.0259, "close": 2.0321, "volume": 3534590.8, "close_time": 1768579199999, "quote_volume": 7205619.52405, "trades": 11481, "taker_buy_base": 1576945.6, "taker_buy_quote": 3215562.56448 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.032, "high": 2.0483, "low": 2.0294, "close": 2.0438, "volume": 1501888.2, "close_time": 1768582799999, "quote_volume": 3065794.69013, "trades": 5445, "taker_buy_base": 833601.3, "taker_buy_quote": 1701727.38015 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.0437, "high": 2.0532, "low": 2.0379, "close": 2.0515, "volume": 619382.5, "close_time": 1768586399999, "quote_volume": 1267358.89917, "trades": 3080, "taker_buy_base": 345892.7, "taker_buy_quote": 707899.26586 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.0514, "high": 2.0535, "low": 2.0453, "close": 2.0495, "volume": 2310490.4, "close_time": 1768589999999, "quote_volume": 4737369.22704, "trades": 7705, "taker_buy_base": 1529909.8, "taker_buy_quote": 3136704.34088 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.0494, "high": 2.0561, "low": 2.0425, "close": 2.0541, "volume": 2485521.8, "close_time": 1768593599999, "quote_volume": 5097814.90532, "trades": 8983, "taker_buy_base": 1675902.3, "taker_buy_quote": 3436277.71315 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.0541, "high": 2.0793, "low": 2.047, "close": 2.0779, "volume": 2663952.1, "close_time": 1768597199999, "quote_volume": 5498331.90291, "trades": 10292, "taker_buy_base": 2016706.1, "taker_buy_quote": 4163579.58061 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.0787, "high": 2.0791, "low": 2.0678, "close": 2.0734, "volume": 739685.8, "close_time": 1768600799999, "quote_volume": 1534716.99267, "trades": 3057, "taker_buy_base": 345982.1, "taker_buy_quote": 717937.06485 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.0735, "high": 2.0761, "low": 2.0676, "close": 2.0735, "volume": 430688.6, "close_time": 1768604399999, "quote_volume": 892414.05609, "trades": 2095, "taker_buy_base": 225684.0, "taker_buy_quote": 467680.59248 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.0734, "high": 2.0734, "low": 2.0671, "close": 2.0671, "volume": 236713.3, "close_time": 1768607999999, "quote_volume": 489941.76124, "trades": 1420, "taker_buy_base": 121661.2, "taker_buy_quote": 251818.41607 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.0672, "high": 2.069, "low": 2.0616, "close": 2.0636, "volume": 276084.5, "close_time": 1768611599999, "quote_volume": 570348.26413, "trades": 1463, "taker_buy_base": 165997.0, "taker_buy_quote": 342978.36065 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.0636, "high": 2.0684, "low": 2.0623, "close": 2.066, "volume": 247759.2, "close_time": 1768615199999, "quote_volume": 511725.53933, "trades": 1379, "taker_buy_base": 110371.2, "taker_buy_quote": 227966.24928 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.066, "high": 2.066, "low": 2.0581, "close": 2.062, "volume": 198784.8, "close_time": 1768618799999, "quote_volume": 409659.90488, "trades": 1125, "taker_buy_base": 62880.3, "taker_buy_quote": 129611.70741 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.0621, "high": 2.0624, "low": 2.0531, "close": 2.0553, "volume": 504579.4, "close_time": 1768622399999, "quote_volume": 1037470.8648, "trades": 2061, "taker_buy_base": 156146.0, "taker_buy_quote": 321173.76105 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.0552, "high": 2.0651, "low": 2.0545, "close": 2.0636, "volume": 273141.4, "close_time": 1768625999999, "quote_volume": 562740.60463, "trades": 1248, "taker_buy_base": 149140.0, "taker_buy_quote": 307273.32975 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.0639, "high": 2.0656, "low": 2.0601, "close": 2.0628, "volume": 165826.3, "close_time": 1768629599999, "quote_volume": 342002.82506, "trades": 998, "taker_buy_base": 82597.6, "taker_buy_quote": 170343.17335 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.0629, "high": 2.0637, "low": 2.0584, "close": 2.0594, "volume": 154339.4, "close_time": 1768633199999, "quote_volume": 318164.09931, "trades": 938, "taker_buy_base": 67208.0, "taker_buy_quote": 138562.7147 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.0593, "high": 2.0606, "low": 2.0552, "close": 2.0578, "volume": 165943.7, "close_time": 1768636799999, "quote_volume": 341518.83893, "trades": 1140, "taker_buy_base": 79920.1, "taker_buy_quote": 164489.62458 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.0578, "high": 2.0623, "low": 2.057, "close": 2.0621, "volume": 189851.4, "close_time": 1768640399999, "quote_volume": 391105.63313, "trades": 1316, "taker_buy_base": 107777.0, "taker_buy_quote": 222056.66254 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.0621, "high": 2.067, "low": 2.0611, "close": 2.0631, "volume": 310353.9, "close_time": 1768643999999, "quote_volume": 640561.09629, "trades": 1452, "taker_buy_base": 145659.3, "taker_buy_quote": 300667.4446 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.0629, "high": 2.067, "low": 2.0602, "close": 2.0608, "volume": 177276.4, "close_time": 1768647599999, "quote_volume": 365978.67809, "trades": 1390, "taker_buy_base": 81548.0, "taker_buy_quote": 168375.114 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.0608, "high": 2.0639, "low": 2.056, "close": 2.0613, "volume": 529292.1, "close_time": 1768651199999, "quote_volume": 1090374.18193, "trades": 1671, "taker_buy_base": 151379.3, "taker_buy_quote": 311927.57029 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.0616, "high": 2.0648, "low": 2.0585, "close": 2.0599, "volume": 567865.8, "close_time": 1768654799999, "quote_volume": 1169676.67766, "trades": 1815, "taker_buy_base": 113093.0, "taker_buy_quote": 233053.99155 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.0599, "high": 2.0638, "low": 2.0578, "close": 2.0619, "volume": 255941.4, "close_time": 1768658399999, "quote_volume": 527468.93036, "trades": 1555, "taker_buy_base": 98879.2, "taker_buy_quote": 203852.45177 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.0618, "high": 2.0789, "low": 2.0585, "close": 2.074, "volume": 469484.7, "close_time": 1768661999999, "quote_volume": 971789.9831, "trades": 2867, "taker_buy_base": 274023.1, "taker_buy_quote": 567201.24782 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.0739, "high": 2.0825, "low": 2.0708, "close": 2.0816, "volume": 1297012.4, "close_time": 1768665599999, "quote_volume": 2693099.90721, "trades": 4720, "taker_buy_base": 691674.8, "taker_buy_quote": 1436047.00178 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.0815, "high": 2.0817, "low": 2.0685, "close": 2.0727, "volume": 637669.6, "close_time": 1768669199999, "quote_volume": 1322474.6222, "trades": 2913, "taker_buy_base": 291798.0, "taker_buy_quote": 605178.71116 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.0727, "high": 2.0822, "low": 2.0715, "close": 2.0822, "volume": 360673.8, "close_time": 1768672799999, "quote_volume": 748806.65563, "trades": 1918, "taker_buy_base": 219739.6, "taker_buy_quote": 456367.88754 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.0822, "high": 2.083, "low": 2.0729, "close": 2.076, "volume": 615338.6, "close_time": 1768676399999, "quote_volume": 1277434.89319, "trades": 1971, "taker_buy_base": 230311.7, "taker_buy_quote": 478066.93127 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.0759, "high": 2.0774, "low": 2.0722, "close": 2.0733, "volume": 244031.6, "close_time": 1768679999999, "quote_volume": 506402.23602, "trades": 1274, "taker_buy_base": 88392.4, "taker_buy_quote": 183435.96326 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.0732, "high": 2.0749, "low": 2.0702, "close": 2.0716, "volume": 191415.4, "close_time": 1768683599999, "quote_volume": 396673.31104, "trades": 1421, "taker_buy_base": 70390.7, "taker_buy_quote": 145871.31626 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.0717, "high": 2.0717, "low": 2.0656, "close": 2.0681, "volume": 189627.1, "close_time": 1768687199999, "quote_volume": 392136.55776, "trades": 1493, "taker_buy_base": 54239.4, "taker_buy_quote": 112174.48154 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.0682, "high": 2.0686, "low": 2.0586, "close": 2.0643, "volume": 263038.3, "close_time": 1768690799999, "quote_volume": 542999.70562, "trades": 2199, "taker_buy_base": 120698.9, "taker_buy_quote": 249256.10048 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.0642, "high": 2.0675, "low": 2.0618, "close": 2.0629, "volume": 243058.3, "close_time": 1768694399999, "quote_volume": 501666.35313, "trades": 1638, "taker_buy_base": 148685.5, "taker_buy_quote": 306926.25183 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.0629, "high": 2.0679, "low": 2.0587, "close": 2.0593, "volume": 206497.4, "close_time": 1768697999999, "quote_volume": 425998.29041, "trades": 1657, "taker_buy_base": 98752.0, "taker_buy_quote": 203764.99749 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.0593, "high": 2.0607, "low": 2.048, "close": 2.0512, "volume": 621643.6, "close_time": 1768701599999, "quote_volume": 1277650.06634, "trades": 2983, "taker_buy_base": 167637.6, "taker_buy_quote": 344551.8638 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.0513, "high": 2.0569, "low": 2.0483, "close": 2.0525, "volume": 168641.6, "close_time": 1768705199999, "quote_volume": 346053.94346, "trades": 1575, "taker_buy_base": 86199.5, "taker_buy_quote": 176894.29282 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.0526, "high": 2.0602, "low": 2.0516, "close": 2.0582, "volume": 246014.5, "close_time": 1768708799999, "quote_volume": 505494.32946, "trades": 1462, "taker_buy_base": 109639.7, "taker_buy_quote": 225328.60698 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.0581, "high": 2.0581, "low": 2.0522, "close": 2.0554, "volume": 174811.4, "close_time": 1768712399999, "quote_volume": 359035.37241, "trades": 921, "taker_buy_base": 36204.1, "taker_buy_quote": 74385.21272 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.0553, "high": 2.0569, "low": 2.0472, "close": 2.0546, "volume": 585955.2, "close_time": 1768715999999, "quote_volume": 1202747.03834, "trades": 1713, "taker_buy_base": 252494.6, "taker_buy_quote": 518363.68158 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.0546, "high": 2.059, "low": 2.0539, "close": 2.0581, "volume": 99208.1, "close_time": 1768719599999, "quote_volume": 204039.45829, "trades": 838, "taker_buy_base": 55910.5, "taker_buy_quote": 114980.17562 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.0582, "high": 2.0594, "low": 2.0509, "close": 2.052, "volume": 157066.5, "close_time": 1768723199999, "quote_volume": 322769.43324, "trades": 1010, "taker_buy_base": 53738.5, "taker_buy_quote": 110426.73903 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.052, "high": 2.0591, "low": 2.0502, "close": 2.057, "volume": 303547.6, "close_time": 1768726799999, "quote_volume": 623834.9049, "trades": 977, "taker_buy_base": 71919.7, "taker_buy_quote": 147804.216 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.0569, "high": 2.0611, "low": 2.055, "close": 2.0598, "volume": 306810.4, "close_time": 1768730399999, "quote_volume": 631405.97327, "trades": 1360, "taker_buy_base": 168860.9, "taker_buy_quote": 347519.35837 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.0601, "high": 2.0605, "low": 2.054, "close": 2.0569, "volume": 182622.3, "close_time": 1768733999999, "quote_volume": 375476.55843, "trades": 1191, "taker_buy_base": 95645.6, "taker_buy_quote": 196621.22476 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.0568, "high": 2.0568, "low": 2.0523, "close": 2.0545, "volume": 154962.3, "close_time": 1768737599999, "quote_volume": 318390.3092, "trades": 1146, "taker_buy_base": 63326.5, "taker_buy_quote": 130106.83888 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.0545, "high": 2.0562, "low": 2.0513, "close": 2.0516, "volume": 222275.2, "close_time": 1768741199999, "quote_volume": 456575.29748, "trades": 1066, "taker_buy_base": 88250.4, "taker_buy_quote": 181299.35109 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.0516, "high": 2.0539, "low": 2.0476, "close": 2.0521, "volume": 563375.6, "close_time": 1768744799999, "quote_volume": 1154852.96916, "trades": 1913, "taker_buy_base": 137973.5, "taker_buy_quote": 282904.43994 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.0522, "high": 2.0603, "low": 2.049, "close": 2.0495, "volume": 668430.8, "close_time": 1768748399999, "quote_volume": 1373413.85234, "trades": 2393, "taker_buy_base": 234936.4, "taker_buy_quote": 482861.61078 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.0495, "high": 2.0526, "low": 2.0447, "close": 2.0503, "volume": 722151.3, "close_time": 1768751999999, "quote_volume": 1480249.40352, "trades": 2390, "taker_buy_base": 232256.5, "taker_buy_quote": 476023.84857 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.0501, "high": 2.0573, "low": 2.0472, "close": 2.0486, "volume": 353125.2, "close_time": 1768755599999, "quote_volume": 724955.56474, "trades": 1663, "taker_buy_base": 112273.2, "taker_buy_quote": 230550.3461 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.0494, "high": 2.0572, "low": 2.0458, "close": 2.0493, "volume": 550289.0, "close_time": 1768759199999, "quote_volume": 1129357.12237, "trades": 1975, "taker_buy_base": 345110.1, "taker_buy_quote": 708397.20312 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.0493, "high": 2.0656, "low": 2.0462, "close": 2.0612, "volume": 576094.9, "close_time": 1768762799999, "quote_volume": 1186641.53613, "trades": 2406, "taker_buy_base": 263203.4, "taker_buy_quote": 542039.92425 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.0616, "high": 2.0648, "low": 2.0521, "close": 2.0532, "volume": 346250.7, "close_time": 1768766399999, "quote_volume": 712638.3261, "trades": 1635, "taker_buy_base": 187268.7, "taker_buy_quote": 385585.19404 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.0528, "high": 2.06, "low": 2.0507, "close": 2.057, "volume": 285728.0, "close_time": 1768769999999, "quote_volume": 587229.45256, "trades": 1678, "taker_buy_base": 153962.4, "taker_buy_quote": 316533.86112 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.0571, "high": 2.0598, "low": 2.0557, "close": 2.057, "volume": 308169.5, "close_time": 1768773599999, "quote_volume": 634135.89327, "trades": 1309, "taker_buy_base": 172462.8, "taker_buy_quote": 354922.00145 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.0571, "high": 2.0637, "low": 2.0555, "close": 2.0604, "volume": 252824.2, "close_time": 1768777199999, "quote_volume": 520625.69216, "trades": 1548, "taker_buy_base": 99852.5, "taker_buy_quote": 205678.56066 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.0603, "high": 2.0603, "low": 1.9856, "close": 1.9914, "volume": 5065309.0, "close_time": 1768780799999, "quote_volume": 10196270.89548, "trades": 16840, "taker_buy_base": 2232885.6, "taker_buy_quote": 4495191.14174 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.9902, "high": 1.9902, "low": 1.85, "close": 1.9446, "volume": 20318731.5, "close_time": 1768784399999, "quote_volume": 39162251.36965, "trades": 56710, "taker_buy_base": 10550735.2, "taker_buy_quote": 20339536.88004 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.9444, "high": 1.9624, "low": 1.9382, "close": 1.9522, "volume": 1835968.7, "close_time": 1768787999999, "quote_volume": 3580239.95075, "trades": 9073, "taker_buy_base": 1088572.4, "taker_buy_quote": 2122670.7836 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.9524, "high": 1.9631, "low": 1.95, "close": 1.9569, "volume": 1305737.7, "close_time": 1768791599999, "quote_volume": 2553199.13331, "trades": 5675, "taker_buy_base": 831651.4, "taker_buy_quote": 1625923.88938 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.9571, "high": 1.9675, "low": 1.9527, "close": 1.967, "volume": 831030.9, "close_time": 1768795199999, "quote_volume": 1628132.21597, "trades": 3676, "taker_buy_base": 480805.1, "taker_buy_quote": 942277.85754 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.9668, "high": 1.9742, "low": 1.9611, "close": 1.9629, "volume": 804830.8, "close_time": 1768798799999, "quote_volume": 1582763.22253, "trades": 3924, "taker_buy_base": 368751.7, "taker_buy_quote": 725262.74314 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.9629, "high": 1.9696, "low": 1.9575, "close": 1.9613, "volume": 1828173.2, "close_time": 1768802399999, "quote_volume": 3588491.5037, "trades": 4414, "taker_buy_base": 1016694.5, "taker_buy_quote": 1996098.57109 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.9614, "high": 1.9655, "low": 1.9526, "close": 1.9615, "volume": 1068457.3, "close_time": 1768805999999, "quote_volume": 2093314.07213, "trades": 3558, "taker_buy_base": 466480.4, "taker_buy_quote": 913995.13105 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.9617, "high": 1.963, "low": 1.9533, "close": 1.9626, "volume": 496149.7, "close_time": 1768809599999, "quote_volume": 971282.76142, "trades": 2176, "taker_buy_base": 285528.5, "taker_buy_quote": 559024.41148 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.9626, "high": 1.9824, "low": 1.9585, "close": 1.9799, "volume": 898348.1, "close_time": 1768813199999, "quote_volume": 1772964.39573, "trades": 4360, "taker_buy_base": 426165.3, "taker_buy_quote": 841386.46532 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.9799, "high": 1.9813, "low": 1.9735, "close": 1.981, "volume": 597073.5, "close_time": 1768816799999, "quote_volume": 1179980.5786, "trades": 2789, "taker_buy_base": 327417.4, "taker_buy_quote": 647261.66661 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.981, "high": 1.983, "low": 1.9715, "close": 1.9814, "volume": 385074.6, "close_time": 1768820399999, "quote_volume": 761519.10117, "trades": 2158, "taker_buy_base": 215066.9, "taker_buy_quote": 425386.36657 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.9818, "high": 1.9821, "low": 1.9692, "close": 1.9722, "volume": 323235.0, "close_time": 1768823999999, "quote_volume": 638438.05959, "trades": 2123, "taker_buy_base": 145649.3, "taker_buy_quote": 287722.75503 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.9723, "high": 1.9763, "low": 1.9661, "close": 1.9722, "volume": 497751.4, "close_time": 1768827599999, "quote_volume": 981375.29357, "trades": 2374, "taker_buy_base": 267723.9, "taker_buy_quote": 527895.8599 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.9723, "high": 1.9735, "low": 1.9641, "close": 1.9731, "volume": 428358.9, "close_time": 1768831199999, "quote_volume": 843225.77081, "trades": 2049, "taker_buy_base": 187027.4, "taker_buy_quote": 368195.02702 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.973, "high": 1.9848, "low": 1.968, "close": 1.9786, "volume": 469512.4, "close_time": 1768834799999, "quote_volume": 928398.31599, "trades": 2681, "taker_buy_base": 226351.0, "taker_buy_quote": 447654.09458 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.9787, "high": 1.9831, "low": 1.9767, "close": 1.9809, "volume": 426442.9, "close_time": 1768838399999, "quote_volume": 844528.2281, "trades": 1958, "taker_buy_base": 174109.3, "taker_buy_quote": 344758.64854 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.9809, "high": 2.0291, "low": 1.9799, "close": 2.0212, "volume": 1594000.8, "close_time": 1768841999999, "quote_volume": 3203181.88012, "trades": 6853, "taker_buy_base": 914053.1, "taker_buy_quote": 1836501.4561 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 2.0217, "high": 2.0249, "low": 2.0076, "close": 2.0178, "volume": 1442308.5, "close_time": 1768845599999, "quote_volume": 2906433.39558, "trades": 4945, "taker_buy_base": 613104.4, "taker_buy_quote": 1235621.66076 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 2.0176, "high": 2.025, "low": 2.0085, "close": 2.01, "volume": 1219736.6, "close_time": 1768849199999, "quote_volume": 2460417.31944, "trades": 3809, "taker_buy_base": 591270.2, "taker_buy_quote": 1192813.19631 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 2.0103, "high": 2.0176, "low": 2.007, "close": 2.013, "volume": 474996.1, "close_time": 1768852799999, "quote_volume": 955690.60692, "trades": 2246, "taker_buy_base": 243087.6, "taker_buy_quote": 489029.4278 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.0129, "high": 2.0161, "low": 2.0004, "close": 2.0014, "volume": 1910543.8, "close_time": 1768856399999, "quote_volume": 3834013.84131, "trades": 3935, "taker_buy_base": 1334960.8, "taker_buy_quote": 2678977.38064 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 2.0017, "high": 2.0073, "low": 1.9948, "close": 1.9974, "volume": 601537.0, "close_time": 1768859999999, "quote_volume": 1203552.68762, "trades": 2761, "taker_buy_base": 233139.2, "taker_buy_quote": 466682.81107 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.9972, "high": 1.9992, "low": 1.9781, "close": 1.9794, "volume": 734616.4, "close_time": 1768863599999, "quote_volume": 1460613.70321, "trades": 4001, "taker_buy_base": 319632.5, "taker_buy_quote": 635593.53605 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.9792, "high": 1.9949, "low": 1.9781, "close": 1.9852, "volume": 767529.8, "close_time": 1768867199999, "quote_volume": 1525310.11318, "trades": 3040, "taker_buy_base": 351428.2, "taker_buy_quote": 698314.21485 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.9851, "high": 1.9898, "low": 1.981, "close": 1.986, "volume": 529385.4, "close_time": 1768870799999, "quote_volume": 1051475.80264, "trades": 2139, "taker_buy_base": 317986.2, "taker_buy_quote": 631620.88189 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.9854, "high": 1.9854, "low": 1.9698, "close": 1.971, "volume": 668840.1, "close_time": 1768874399999, "quote_volume": 1323031.60012, "trades": 2707, "taker_buy_base": 324986.9, "taker_buy_quote": 643037.7048 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.9714, "high": 1.9716, "low": 1.9612, "close": 1.9682, "volume": 1061923.3, "close_time": 1768877999999, "quote_volume": 2088454.85192, "trades": 3316, "taker_buy_base": 765455.5, "taker_buy_quote": 1505450.87581 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.9682, "high": 1.9691, "low": 1.9542, "close": 1.9611, "volume": 1738412.8, "close_time": 1768881599999, "quote_volume": 3405381.81799, "trades": 4612, "taker_buy_base": 1290135.2, "taker_buy_quote": 2527133.45086 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.9611, "high": 1.9725, "low": 1.9587, "close": 1.9643, "volume": 1618828.6, "close_time": 1768885199999, "quote_volume": 3180843.18469, "trades": 4142, "taker_buy_base": 1256837.9, "taker_buy_quote": 2469386.63473 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.9643, "high": 1.9683, "low": 1.9532, "close": 1.9651, "volume": 2284265.3, "close_time": 1768888799999, "quote_volume": 4479484.65594, "trades": 5922, "taker_buy_base": 1646558.8, "taker_buy_quote": 3229209.16593 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.965, "high": 1.965, "low": 1.9404, "close": 1.9468, "volume": 3195881.3, "close_time": 1768892399999, "quote_volume": 6231620.12919, "trades": 8521, "taker_buy_base": 1937103.9, "taker_buy_quote": 3778059.23783 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.9468, "high": 1.955, "low": 1.9438, "close": 1.9478, "volume": 1740848.2, "close_time": 1768895999999, "quote_volume": 3394598.09856, "trades": 4305, "taker_buy_base": 1051743.5, "taker_buy_quote": 2051082.20415 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.9478, "high": 1.9521, "low": 1.9164, "close": 1.9262, "volume": 4864036.9, "close_time": 1768899599999, "quote_volume": 9388355.2042, "trades": 11413, "taker_buy_base": 1546093.9, "taker_buy_quote": 2982359.30992 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.9263, "high": 1.9296, "low": 1.92, "close": 1.9237, "volume": 1369277.6, "close_time": 1768903199999, "quote_volume": 2636126.16609, "trades": 3313, "taker_buy_base": 848084.9, "taker_buy_quote": 1632800.72115 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.9238, "high": 1.9313, "low": 1.9236, "close": 1.9285, "volume": 527219.0, "close_time": 1768906799999, "quote_volume": 1016526.06871, "trades": 2136, "taker_buy_base": 277211.6, "taker_buy_quote": 534524.76976 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.9285, "high": 1.9394, "low": 1.9273, "close": 1.9275, "volume": 576086.8, "close_time": 1768910399999, "quote_volume": 1113897.34184, "trades": 2422, "taker_buy_base": 287414.4, "taker_buy_quote": 555776.07085 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.9278, "high": 1.938, "low": 1.9266, "close": 1.9338, "volume": 1452229.6, "close_time": 1768913999999, "quote_volume": 2810119.76001, "trades": 2624, "taker_buy_base": 738176.5, "taker_buy_quote": 1428064.46996 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.9339, "high": 1.9341, "low": 1.9142, "close": 1.9155, "volume": 1010724.9, "close_time": 1768917599999, "quote_volume": 1943467.69655, "trades": 3624, "taker_buy_base": 497322.1, "taker_buy_quote": 956486.12541 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.9155, "high": 1.9385, "low": 1.9136, "close": 1.9236, "volume": 1789739.8, "close_time": 1768921199999, "quote_volume": 3443042.10533, "trades": 5816, "taker_buy_base": 860975.6, "taker_buy_quote": 1656908.97002 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.9238, "high": 1.9317, "low": 1.9077, "close": 1.9161, "volume": 2413471.9, "close_time": 1768924799999, "quote_volume": 4626940.55238, "trades": 7943, "taker_buy_base": 1090420.7, "taker_buy_quote": 2090159.76509 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.9162, "high": 1.9264, "low": 1.8993, "close": 1.909, "volume": 1154273.8, "close_time": 1768928399999, "quote_volume": 2206709.24469, "trades": 5054, "taker_buy_base": 457969.2, "taker_buy_quote": 875970.49888 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.909, "high": 1.9194, "low": 1.8963, "close": 1.9008, "volume": 1469587.6, "close_time": 1768931999999, "quote_volume": 2800818.01336, "trades": 5071, "taker_buy_base": 468658.2, "taker_buy_quote": 893139.1315 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.9008, "high": 1.9074, "low": 1.8929, "close": 1.897, "volume": 1387573.4, "close_time": 1768935599999, "quote_volume": 2634181.42375, "trades": 4301, "taker_buy_base": 561203.4, "taker_buy_quote": 1065700.2917 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.8975, "high": 1.906, "low": 1.8926, "close": 1.9008, "volume": 1665431.6, "close_time": 1768939199999, "quote_volume": 3162660.02811, "trades": 5895, "taker_buy_base": 535952.5, "taker_buy_quote": 1017656.27815 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.9007, "high": 1.91, "low": 1.8964, "close": 1.9041, "volume": 1742629.0, "close_time": 1768942799999, "quote_volume": 3317322.42084, "trades": 6226, "taker_buy_base": 663990.9, "taker_buy_quote": 1263969.37594 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.9045, "high": 1.9049, "low": 1.8824, "close": 1.8875, "volume": 1099604.9, "close_time": 1768946399999, "quote_volume": 2079456.6587, "trades": 4420, "taker_buy_base": 450529.7, "taker_buy_quote": 852281.22131 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.8875, "high": 1.8984, "low": 1.8681, "close": 1.8882, "volume": 1845074.4, "close_time": 1768949999999, "quote_volume": 3468455.19828, "trades": 5689, "taker_buy_base": 810934.2, "taker_buy_quote": 1524778.22944 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.8883, "high": 1.8922, "low": 1.8822, "close": 1.888, "volume": 682744.5, "close_time": 1768953599999, "quote_volume": 1288815.25427, "trades": 2798, "taker_buy_base": 328921.9, "taker_buy_quote": 620888.72816 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.8881, "high": 1.9139, "low": 1.8872, "close": 1.9118, "volume": 1078528.9, "close_time": 1768957199999, "quote_volume": 2051877.57761, "trades": 4192, "taker_buy_base": 681413.5, "taker_buy_quote": 1297493.01893 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.912, "high": 1.9158, "low": 1.8962, "close": 1.8964, "volume": 1717634.5, "close_time": 1768960799999, "quote_volume": 3274349.92162, "trades": 4686, "taker_buy_base": 1190456.5, "taker_buy_quote": 2269469.03644 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.8964, "high": 1.9043, "low": 1.8901, "close": 1.8945, "volume": 1478192.5, "close_time": 1768964399999, "quote_volume": 2805483.05397, "trades": 4763, "taker_buy_base": 1173260.6, "taker_buy_quote": 2226820.852 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.8952, "high": 1.9062, "low": 1.8945, "close": 1.901, "volume": 544109.8, "close_time": 1768967999999, "quote_volume": 1034521.2886, "trades": 1939, "taker_buy_base": 337729.8, "taker_buy_quote": 642071.52321 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.901, "high": 1.9077, "low": 1.8991, "close": 1.9057, "volume": 1103243.7, "close_time": 1768971599999, "quote_volume": 2099582.11757, "trades": 3061, "taker_buy_base": 918297.9, "taker_buy_quote": 1747635.99175 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.9056, "high": 1.9251, "low": 1.9039, "close": 1.9197, "volume": 1650182.4, "close_time": 1768975199999, "quote_volume": 3157019.31756, "trades": 5086, "taker_buy_base": 1309598.2, "taker_buy_quote": 2505609.90861 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.9194, "high": 1.9207, "low": 1.9118, "close": 1.9134, "volume": 1218974.4, "close_time": 1768978799999, "quote_volume": 2337072.50533, "trades": 4446, "taker_buy_base": 881243.3, "taker_buy_quote": 1689675.53076 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.9134, "high": 1.92, "low": 1.9051, "close": 1.9083, "volume": 1496057.7, "close_time": 1768982399999, "quote_volume": 2860162.57356, "trades": 5134, "taker_buy_base": 1161215.3, "taker_buy_quote": 2219894.87371 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.908, "high": 1.91, "low": 1.896, "close": 1.9008, "volume": 2138548.9, "close_time": 1768985999999, "quote_volume": 4068867.85782, "trades": 6700, "taker_buy_base": 1690770.7, "taker_buy_quote": 3216876.20892 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.9007, "high": 1.9123, "low": 1.8983, "close": 1.9096, "volume": 1449431.2, "close_time": 1768989599999, "quote_volume": 2759570.46689, "trades": 4061, "taker_buy_base": 1064990.2, "taker_buy_quote": 2027236.72837 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.9096, "high": 1.9139, "low": 1.9014, "close": 1.9014, "volume": 437655.3, "close_time": 1768993199999, "quote_volume": 835492.68635, "trades": 1980, "taker_buy_base": 213733.8, "taker_buy_quote": 407964.99143 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.9012, "high": 1.9038, "low": 1.8853, "close": 1.8883, "volume": 804979.3, "close_time": 1768996799999, "quote_volume": 1527339.01245, "trades": 3370, "taker_buy_base": 265257.0, "taker_buy_quote": 503424.77581 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.8881, "high": 1.8967, "low": 1.8784, "close": 1.8955, "volume": 1127455.0, "close_time": 1769000399999, "quote_volume": 2126198.40894, "trades": 4282, "taker_buy_base": 537438.1, "taker_buy_quote": 1013974.1738 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.8955, "high": 1.9037, "low": 1.8896, "close": 1.8949, "volume": 1067437.2, "close_time": 1769003999999, "quote_volume": 2025399.36931, "trades": 3889, "taker_buy_base": 557871.7, "taker_buy_quote": 1058712.10346 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.8949, "high": 1.9433, "low": 1.8892, "close": 1.9411, "volume": 3636243.4, "close_time": 1769007599999, "quote_volume": 6990113.57993, "trades": 11414, "taker_buy_base": 1645338.7, "taker_buy_quote": 3164661.11902 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.941, "high": 1.9597, "low": 1.9338, "close": 1.9565, "volume": 1727206.3, "close_time": 1769011199999, "quote_volume": 3359455.82641, "trades": 6908, "taker_buy_base": 920667.1, "taker_buy_quote": 1791449.1178 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.957, "high": 1.9577, "low": 1.8761, "close": 1.8782, "volume": 2961861.7, "close_time": 1769014799999, "quote_volume": 5664230.86035, "trades": 10580, "taker_buy_base": 1174424.7, "taker_buy_quote": 2247830.61776 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.8783, "high": 1.8971, "low": 1.87, "close": 1.8902, "volume": 2545874.0, "close_time": 1769018399999, "quote_volume": 4790667.26967, "trades": 8304, "taker_buy_base": 1177657.8, "taker_buy_quote": 2216772.05899 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.89, "high": 1.9133, "low": 1.8816, "close": 1.9041, "volume": 1112318.7, "close_time": 1769021999999, "quote_volume": 2109465.44427, "trades": 4422, "taker_buy_base": 575424.7, "taker_buy_quote": 1091371.92456 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.9046, "high": 1.9832, "low": 1.8978, "close": 1.9715, "volume": 4750514.8, "close_time": 1769025599999, "quote_volume": 9285186.71991, "trades": 16435, "taker_buy_base": 2564301.0, "taker_buy_quote": 5013510.96078 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.972, "high": 1.9722, "low": 1.9462, "close": 1.9714, "volume": 2121237.8, "close_time": 1769029199999, "quote_volume": 4156158.87003, "trades": 8050, "taker_buy_base": 1002012.2, "taker_buy_quote": 1963408.10711 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.972, "high": 1.9852, "low": 1.9655, "close": 1.9736, "volume": 1514134.4, "close_time": 1769032799999, "quote_volume": 2992806.95312, "trades": 5154, "taker_buy_base": 787948.7, "taker_buy_quote": 1557925.57605 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.9736, "high": 1.9888, "low": 1.9643, "close": 1.9643, "volume": 1269581.7, "close_time": 1769036399999, "quote_volume": 2509472.88452, "trades": 4726, "taker_buy_base": 475328.5, "taker_buy_quote": 939978.17104 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.9643, "high": 1.9667, "low": 1.9379, "close": 1.9463, "volume": 743075.7, "close_time": 1769039999999, "quote_volume": 1451952.93775, "trades": 4083, "taker_buy_base": 315224.2, "taker_buy_quote": 616432.26224 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.9463, "high": 1.9598, "low": 1.9459, "close": 1.9535, "volume": 1269389.0, "close_time": 1769043599999, "quote_volume": 2480975.56887, "trades": 4536, "taker_buy_base": 957283.5, "taker_buy_quote": 1871088.59945 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.9534, "high": 1.9661, "low": 1.9507, "close": 1.9571, "volume": 2307390.7, "close_time": 1769047199999, "quote_volume": 4520006.07778, "trades": 7062, "taker_buy_base": 1793344.2, "taker_buy_quote": 3513050.36759 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.957, "high": 1.9599, "low": 1.9424, "close": 1.9441, "volume": 1715796.4, "close_time": 1769050799999, "quote_volume": 3349590.11816, "trades": 5630, "taker_buy_base": 1249478.8, "taker_buy_quote": 2439310.093 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.944, "high": 1.9535, "low": 1.9402, "close": 1.9461, "volume": 1382302.5, "close_time": 1769054399999, "quote_volume": 2690791.24764, "trades": 4647, "taker_buy_base": 1043959.9, "taker_buy_quote": 2032087.53725 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.946, "high": 1.9533, "low": 1.9458, "close": 1.951, "volume": 1290044.1, "close_time": 1769057999999, "quote_volume": 2515154.69252, "trades": 4327, "taker_buy_base": 1079233.7, "taker_buy_quote": 2104115.22876 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.9509, "high": 1.9532, "low": 1.9446, "close": 1.9515, "volume": 1311050.6, "close_time": 1769061599999, "quote_volume": 2555683.53003, "trades": 3378, "taker_buy_base": 991618.6, "taker_buy_quote": 1932980.16113 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.9516, "high": 1.958, "low": 1.9462, "close": 1.9538, "volume": 1932775.2, "close_time": 1769065199999, "quote_volume": 3772583.22811, "trades": 6992, "taker_buy_base": 1544008.4, "taker_buy_quote": 3013704.14896 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.9539, "high": 1.9546, "low": 1.9449, "close": 1.9465, "volume": 1420457.5, "close_time": 1769068799999, "quote_volume": 2767808.42711, "trades": 4254, "taker_buy_base": 1018478.1, "taker_buy_quote": 1984519.96743 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.9463, "high": 1.9584, "low": 1.9455, "close": 1.9574, "volume": 695233.7, "close_time": 1769072399999, "quote_volume": 1356087.6007, "trades": 2241, "taker_buy_base": 281856.6, "taker_buy_quote": 549867.54192 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.9573, "high": 1.9631, "low": 1.9546, "close": 1.963, "volume": 396136.4, "close_time": 1769075999999, "quote_volume": 776333.35253, "trades": 1884, "taker_buy_base": 212719.7, "taker_buy_quote": 416947.77743 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.9632, "high": 1.9633, "low": 1.9522, "close": 1.955, "volume": 400383.8, "close_time": 1769079599999, "quote_volume": 783279.53296, "trades": 1684, "taker_buy_base": 153948.6, "taker_buy_quote": 301209.51149 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.9549, "high": 1.9558, "low": 1.9414, "close": 1.9427, "volume": 615771.4, "close_time": 1769083199999, "quote_volume": 1198310.42269, "trades": 2659, "taker_buy_base": 197232.1, "taker_buy_quote": 383739.47113 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.9426, "high": 1.9484, "low": 1.94, "close": 1.9403, "volume": 425903.0, "close_time": 1769086799999, "quote_volume": 827983.84511, "trades": 1845, "taker_buy_base": 177045.5, "taker_buy_quote": 344189.12143 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.9401, "high": 1.9455, "low": 1.9251, "close": 1.9291, "volume": 1175477.9, "close_time": 1769090399999, "quote_volume": 2274320.14665, "trades": 4067, "taker_buy_base": 413085.1, "taker_buy_quote": 799252.42931 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.9289, "high": 1.9312, "low": 1.9135, "close": 1.9138, "volume": 1360611.1, "close_time": 1769093999999, "quote_volume": 2613796.66562, "trades": 4355, "taker_buy_base": 508690.5, "taker_buy_quote": 977810.78707 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.9137, "high": 1.9222, "low": 1.9001, "close": 1.9134, "volume": 1393390.7, "close_time": 1769097599999, "quote_volume": 2664033.52716, "trades": 5005, "taker_buy_base": 682325.5, "taker_buy_quote": 1304469.27693 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.9133, "high": 1.9278, "low": 1.904, "close": 1.9219, "volume": 1008519.4, "close_time": 1769101199999, "quote_volume": 1931368.97749, "trades": 3950, "taker_buy_base": 497287.7, "taker_buy_quote": 952640.23204 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.9219, "high": 1.9289, "low": 1.9114, "close": 1.928, "volume": 705348.9, "close_time": 1769104799999, "quote_volume": 1354954.53835, "trades": 3137, "taker_buy_base": 325495.1, "taker_buy_quote": 625464.86501 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.928, "high": 1.9321, "low": 1.9193, "close": 1.9211, "volume": 666805.0, "close_time": 1769108399999, "quote_volume": 1284119.74522, "trades": 2713, "taker_buy_base": 328507.0, "taker_buy_quote": 632729.76013 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.9211, "high": 1.9345, "low": 1.9165, "close": 1.9314, "volume": 578555.5, "close_time": 1769111999999, "quote_volume": 1114790.70148, "trades": 2962, "taker_buy_base": 342029.3, "taker_buy_quote": 659008.87671 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.9313, "high": 1.9323, "low": 1.9171, "close": 1.9222, "volume": 954241.2, "close_time": 1769115599999, "quote_volume": 1836506.36967, "trades": 3610, "taker_buy_base": 432406.1, "taker_buy_quote": 832612.48344 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.9222, "high": 1.9305, "low": 1.919, "close": 1.924, "volume": 344998.3, "close_time": 1769119199999, "quote_volume": 664134.12723, "trades": 1933, "taker_buy_base": 155807.2, "taker_buy_quote": 299928.20135 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.9241, "high": 1.9307, "low": 1.9212, "close": 1.9231, "volume": 502614.6, "close_time": 1769122799999, "quote_volume": 967539.09566, "trades": 2081, "taker_buy_base": 214333.9, "taker_buy_quote": 412652.76759 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.9229, "high": 1.9245, "low": 1.9146, "close": 1.922, "volume": 399144.8, "close_time": 1769126399999, "quote_volume": 765985.66363, "trades": 2153, "taker_buy_base": 150024.5, "taker_buy_quote": 287906.40778 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.9223, "high": 1.9249, "low": 1.9153, "close": 1.9164, "volume": 262171.4, "close_time": 1769129999999, "quote_volume": 503363.99861, "trades": 1810, "taker_buy_base": 130732.3, "taker_buy_quote": 250953.99493 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.9166, "high": 1.9227, "low": 1.9151, "close": 1.9203, "volume": 1478029.5, "close_time": 1769133599999, "quote_volume": 2836490.05621, "trades": 5924, "taker_buy_base": 1274501.6, "taker_buy_quote": 2445917.3821 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.9199, "high": 1.9214, "low": 1.9071, "close": 1.9075, "volume": 1419861.4, "close_time": 1769137199999, "quote_volume": 2719436.3702, "trades": 5867, "taker_buy_base": 1140596.9, "taker_buy_quote": 2184770.72025 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.9074, "high": 1.9162, "low": 1.9073, "close": 1.9142, "volume": 1452220.1, "close_time": 1769140799999, "quote_volume": 2777334.76278, "trades": 6144, "taker_buy_base": 1275401.1, "taker_buy_quote": 2439163.45155 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.9143, "high": 1.924, "low": 1.9119, "close": 1.9184, "volume": 1469870.6, "close_time": 1769144399999, "quote_volume": 2820826.51385, "trades": 6770, "taker_buy_base": 1253276.1, "taker_buy_quote": 2405188.638 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.9183, "high": 1.9191, "low": 1.9058, "close": 1.9087, "volume": 1449435.4, "close_time": 1769147999999, "quote_volume": 2771231.27761, "trades": 4270, "taker_buy_base": 1162162.2, "taker_buy_quote": 2222005.50191 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.9087, "high": 1.9147, "low": 1.9008, "close": 1.9089, "volume": 1899449.7, "close_time": 1769151599999, "quote_volume": 3624951.77829, "trades": 6920, "taker_buy_base": 1560163.8, "taker_buy_quote": 2977712.42308 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.9089, "high": 1.9133, "low": 1.9068, "close": 1.9124, "volume": 1850428.1, "close_time": 1769155199999, "quote_volume": 3534972.00123, "trades": 7132, "taker_buy_base": 1570329.2, "taker_buy_quote": 2999984.56728 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.9125, "high": 1.9134, "low": 1.9002, "close": 1.9038, "volume": 830944.6, "close_time": 1769158799999, "quote_volume": 1584991.88679, "trades": 2763, "taker_buy_base": 486368.1, "taker_buy_quote": 927804.00713 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.9037, "high": 1.9098, "low": 1.8994, "close": 1.9053, "volume": 458547.5, "close_time": 1769162399999, "quote_volume": 873749.33843, "trades": 2236, "taker_buy_base": 184138.0, "taker_buy_quote": 350741.01183 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.9056, "high": 1.9109, "low": 1.905, "close": 1.9058, "volume": 289491.2, "close_time": 1769165999999, "quote_volume": 552442.64117, "trades": 1859, "taker_buy_base": 164371.5, "taker_buy_quote": 313654.9965 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.9057, "high": 1.9127, "low": 1.9049, "close": 1.912, "volume": 281187.0, "close_time": 1769169599999, "quote_volume": 537006.49664, "trades": 1674, "taker_buy_base": 156903.7, "taker_buy_quote": 299631.92697 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.912, "high": 1.912, "low": 1.9067, "close": 1.908, "volume": 198726.4, "close_time": 1769173199999, "quote_volume": 379371.88102, "trades": 1253, "taker_buy_base": 73832.5, "taker_buy_quote": 140939.83302 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.908, "high": 1.9102, "low": 1.9021, "close": 1.903, "volume": 256981.0, "close_time": 1769176799999, "quote_volume": 489848.03035, "trades": 1605, "taker_buy_base": 100114.5, "taker_buy_quote": 190844.69464 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.903, "high": 1.9069, "low": 1.8854, "close": 1.8949, "volume": 1321344.2, "close_time": 1769180399999, "quote_volume": 2504388.24761, "trades": 4808, "taker_buy_base": 646897.6, "taker_buy_quote": 1225774.48625 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.895, "high": 1.921, "low": 1.8876, "close": 1.9197, "volume": 1167164.7, "close_time": 1769183999999, "quote_volume": 2221048.80331, "trades": 3743, "taker_buy_base": 764802.7, "taker_buy_quote": 1455363.28836 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.9203, "high": 1.9489, "low": 1.9186, "close": 1.9347, "volume": 1504484.3, "close_time": 1769187599999, "quote_volume": 2908845.81515, "trades": 5520, "taker_buy_base": 663389.1, "taker_buy_quote": 1282465.92239 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.9349, "high": 1.9641, "low": 1.9255, "close": 1.9454, "volume": 2152231.0, "close_time": 1769191199999, "quote_volume": 4194163.48071, "trades": 7099, "taker_buy_base": 969451.8, "taker_buy_quote": 1890370.93987 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.9455, "high": 1.9588, "low": 1.9406, "close": 1.943, "volume": 939319.8, "close_time": 1769194799999, "quote_volume": 1830328.90532, "trades": 4437, "taker_buy_base": 465136.5, "taker_buy_quote": 906444.03152 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.943, "high": 1.943, "low": 1.9188, "close": 1.9216, "volume": 1391767.7, "close_time": 1769198399999, "quote_volume": 2687362.99971, "trades": 5454, "taker_buy_base": 551687.1, "taker_buy_quote": 1064837.24011 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.9216, "high": 1.9262, "low": 1.9061, "close": 1.9144, "volume": 1028431.7, "close_time": 1769201999999, "quote_volume": 1970180.91887, "trades": 4383, "taker_buy_base": 558949.5, "taker_buy_quote": 1071193.44811 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.9144, "high": 1.9249, "low": 1.912, "close": 1.9166, "volume": 364311.5, "close_time": 1769205599999, "quote_volume": 699152.48869, "trades": 1854, "taker_buy_base": 146486.4, "taker_buy_quote": 281155.80416 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.9164, "high": 1.9307, "low": 1.9157, "close": 1.9243, "volume": 593761.3, "close_time": 1769209199999, "quote_volume": 1141848.96098, "trades": 2573, "taker_buy_base": 379414.2, "taker_buy_quote": 729576.67794 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.924, "high": 1.924, "low": 1.9174, "close": 1.9179, "volume": 402842.9, "close_time": 1769212799999, "quote_volume": 773494.15645, "trades": 2081, "taker_buy_base": 244694.9, "taker_buy_quote": 469872.59484 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.918, "high": 1.9217, "low": 1.9163, "close": 1.9172, "volume": 273036.8, "close_time": 1769216399999, "quote_volume": 523994.76748, "trades": 1641, "taker_buy_base": 145937.6, "taker_buy_quote": 280105.23481 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.9172, "high": 1.9198, "low": 1.914, "close": 1.9183, "volume": 130848.5, "close_time": 1769219999999, "quote_volume": 250867.47063, "trades": 985, "taker_buy_base": 50475.9, "taker_buy_quote": 96760.77493 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.9184, "high": 1.9245, "low": 1.9181, "close": 1.9216, "volume": 198329.5, "close_time": 1769223599999, "quote_volume": 381146.38401, "trades": 1183, "taker_buy_base": 111690.2, "taker_buy_quote": 214621.03896 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.9216, "high": 1.9248, "low": 1.9194, "close": 1.9213, "volume": 106157.4, "close_time": 1769227199999, "quote_volume": 204051.44082, "trades": 1143, "taker_buy_base": 56491.5, "taker_buy_quote": 108578.76802 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.9213, "high": 1.9254, "low": 1.9208, "close": 1.9233, "volume": 113320.0, "close_time": 1769230799999, "quote_volume": 217960.28423, "trades": 1335, "taker_buy_base": 58638.4, "taker_buy_quote": 112785.60503 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.9233, "high": 1.9234, "low": 1.9181, "close": 1.9197, "volume": 209197.5, "close_time": 1769234399999, "quote_volume": 401756.46482, "trades": 1057, "taker_buy_base": 105598.7, "taker_buy_quote": 202830.01227 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.9197, "high": 1.9201, "low": 1.9156, "close": 1.9163, "volume": 362620.6, "close_time": 1769237999999, "quote_volume": 695264.0657, "trades": 1551, "taker_buy_base": 152530.0, "taker_buy_quote": 292436.82728 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.9163, "high": 1.9174, "low": 1.9144, "close": 1.9163, "volume": 273244.2, "close_time": 1769241599999, "quote_volume": 523551.50861, "trades": 1266, "taker_buy_base": 122782.0, "taker_buy_quote": 235257.36763 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.9164, "high": 1.919, "low": 1.9155, "close": 1.9172, "volume": 197376.7, "close_time": 1769245199999, "quote_volume": 378482.48843, "trades": 883, "taker_buy_base": 98051.2, "taker_buy_quote": 188042.95456 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.9171, "high": 1.9173, "low": 1.9124, "close": 1.9159, "volume": 161190.4, "close_time": 1769248799999, "quote_volume": 308677.41796, "trades": 875, "taker_buy_base": 73635.6, "taker_buy_quote": 140992.47474 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.9158, "high": 1.9158, "low": 1.9129, "close": 1.9153, "volume": 140875.8, "close_time": 1769252399999, "quote_volume": 269665.16553, "trades": 989, "taker_buy_base": 56707.2, "taker_buy_quote": 108561.37479 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.9153, "high": 1.9179, "low": 1.9146, "close": 1.9147, "volume": 163540.0, "close_time": 1769255999999, "quote_volume": 313442.06513, "trades": 951, "taker_buy_base": 70201.1, "taker_buy_quote": 134552.61737 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.9145, "high": 1.92, "low": 1.9132, "close": 1.9174, "volume": 233004.9, "close_time": 1769259599999, "quote_volume": 446475.3229, "trades": 1137, "taker_buy_base": 161224.7, "taker_buy_quote": 308913.73897 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.9175, "high": 1.9227, "low": 1.9165, "close": 1.917, "volume": 170054.7, "close_time": 1769263199999, "quote_volume": 326410.63283, "trades": 1038, "taker_buy_base": 91812.7, "taker_buy_quote": 176274.54964 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.9164, "high": 1.9195, "low": 1.9147, "close": 1.9172, "volume": 451054.7, "close_time": 1769266799999, "quote_volume": 864744.34723, "trades": 1605, "taker_buy_base": 226035.1, "taker_buy_quote": 433363.55402 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.9173, "high": 1.9195, "low": 1.9102, "close": 1.9107, "volume": 339552.0, "close_time": 1769270399999, "quote_volume": 650020.10419, "trades": 1260, "taker_buy_base": 185466.3, "taker_buy_quote": 355167.54536 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.9107, "high": 1.9148, "low": 1.908, "close": 1.9125, "volume": 347624.7, "close_time": 1769273999999, "quote_volume": 664447.06232, "trades": 1647, "taker_buy_base": 136862.8, "taker_buy_quote": 261607.95777 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.9125, "high": 1.9166, "low": 1.9109, "close": 1.9146, "volume": 198164.2, "close_time": 1769277599999, "quote_volume": 379274.56795, "trades": 1037, "taker_buy_base": 73953.8, "taker_buy_quote": 141518.55663 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.9148, "high": 1.9187, "low": 1.9141, "close": 1.9186, "volume": 397392.2, "close_time": 1769281199999, "quote_volume": 761348.08213, "trades": 1286, "taker_buy_base": 173551.6, "taker_buy_quote": 332581.56926 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.9186, "high": 1.9187, "low": 1.9125, "close": 1.9144, "volume": 151635.3, "close_time": 1769284799999, "quote_volume": 290316.19812, "trades": 769, "taker_buy_base": 71239.3, "taker_buy_quote": 136387.2691 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.9145, "high": 1.9165, "low": 1.9143, "close": 1.9155, "volume": 90161.9, "close_time": 1769288399999, "quote_volume": 172692.86251, "trades": 713, "taker_buy_base": 45392.3, "taker_buy_quote": 86943.6645 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.9154, "high": 1.9157, "low": 1.9119, "close": 1.9154, "volume": 112409.8, "close_time": 1769291999999, "quote_volume": 215144.86169, "trades": 1157, "taker_buy_base": 56153.6, "taker_buy_quote": 107489.02296 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.9154, "high": 1.9211, "low": 1.9154, "close": 1.9197, "volume": 245132.8, "close_time": 1769295599999, "quote_volume": 470290.20885, "trades": 1531, "taker_buy_base": 140994.3, "taker_buy_quote": 270531.79736 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.9197, "high": 1.9202, "low": 1.9122, "close": 1.9122, "volume": 221385.1, "close_time": 1769299199999, "quote_volume": 423921.53294, "trades": 1087, "taker_buy_base": 50125.8, "taker_buy_quote": 95991.08255 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.9121, "high": 1.9147, "low": 1.9085, "close": 1.9122, "volume": 179081.4, "close_time": 1769302799999, "quote_volume": 342330.32663, "trades": 1175, "taker_buy_base": 63704.6, "taker_buy_quote": 121789.63616 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.9123, "high": 1.9127, "low": 1.9014, "close": 1.9035, "volume": 279231.4, "close_time": 1769306399999, "quote_volume": 532049.45064, "trades": 1529, "taker_buy_base": 121010.2, "taker_buy_quote": 230545.29928 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.9037, "high": 1.9074, "low": 1.903, "close": 1.9047, "volume": 99757.1, "close_time": 1769309999999, "quote_volume": 190037.8351, "trades": 712, "taker_buy_base": 43061.7, "taker_buy_quote": 82041.46279 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.9048, "high": 1.9055, "low": 1.896, "close": 1.8984, "volume": 216279.6, "close_time": 1769313599999, "quote_volume": 410948.01022, "trades": 1344, "taker_buy_base": 81955.5, "taker_buy_quote": 155701.24448 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.8984, "high": 1.9015, "low": 1.8967, "close": 1.8991, "volume": 121601.8, "close_time": 1769317199999, "quote_volume": 230955.67503, "trades": 779, "taker_buy_base": 51014.0, "taker_buy_quote": 96900.33789 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.899, "high": 1.8999, "low": 1.8952, "close": 1.8999, "volume": 105289.2, "close_time": 1769320799999, "quote_volume": 199769.746, "trades": 830, "taker_buy_base": 51800.4, "taker_buy_quote": 98294.24526 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.8997, "high": 1.8998, "low": 1.893, "close": 1.896, "volume": 303447.8, "close_time": 1769324399999, "quote_volume": 575340.6666, "trades": 1410, "taker_buy_base": 138854.8, "taker_buy_quote": 263313.87215 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.896, "high": 1.897, "low": 1.8918, "close": 1.8924, "volume": 247354.0, "close_time": 1769327999999, "quote_volume": 468660.84043, "trades": 1047, "taker_buy_base": 115723.4, "taker_buy_quote": 219314.51211 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.8925, "high": 1.8973, "low": 1.8873, "close": 1.8885, "volume": 651106.2, "close_time": 1769331599999, "quote_volume": 1231336.2897, "trades": 2031, "taker_buy_base": 159392.1, "taker_buy_quote": 301756.07759 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.8884, "high": 1.8953, "low": 1.8846, "close": 1.891, "volume": 594956.3, "close_time": 1769335199999, "quote_volume": 1124519.00993, "trades": 2473, "taker_buy_base": 314311.7, "taker_buy_quote": 594165.12408 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.8913, "high": 1.9098, "low": 1.8907, "close": 1.9052, "volume": 446296.9, "close_time": 1769338799999, "quote_volume": 849509.56197, "trades": 1972, "taker_buy_base": 262687.6, "taker_buy_quote": 499785.12801 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.9051, "high": 1.9085, "low": 1.8979, "close": 1.9, "volume": 271854.7, "close_time": 1769342399999, "quote_volume": 517486.39333, "trades": 1505, "taker_buy_base": 126573.6, "taker_buy_quote": 240992.16781 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.8998, "high": 1.901, "low": 1.8946, "close": 1.8986, "volume": 342954.0, "close_time": 1769345999999, "quote_volume": 650830.98149, "trades": 1463, "taker_buy_base": 198702.6, "taker_buy_quote": 377148.18105 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.8986, "high": 1.9011, "low": 1.8922, "close": 1.8999, "volume": 258816.7, "close_time": 1769349599999, "quote_volume": 490960.37378, "trades": 1386, "taker_buy_base": 130860.4, "taker_buy_quote": 248308.34007 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.8999, "high": 1.9, "low": 1.882, "close": 1.8854, "volume": 510781.3, "close_time": 1769353199999, "quote_volume": 964902.48981, "trades": 2425, "taker_buy_base": 198315.2, "taker_buy_quote": 374715.1111 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.8853, "high": 1.8914, "low": 1.8822, "close": 1.8858, "volume": 292160.2, "close_time": 1769356799999, "quote_volume": 551288.98726, "trades": 1605, "taker_buy_base": 147054.3, "taker_buy_quote": 277555.76447 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.8856, "high": 1.8856, "low": 1.8436, "close": 1.852, "volume": 4308031.7, "close_time": 1769360399999, "quote_volume": 8001912.65452, "trades": 14026, "taker_buy_base": 1936654.9, "taker_buy_quote": 3595789.821 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.8518, "high": 1.86, "low": 1.8342, "close": 1.8447, "volume": 1274966.6, "close_time": 1769363999999, "quote_volume": 2351654.41911, "trades": 5509, "taker_buy_base": 521282.4, "taker_buy_quote": 961914.83776 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.8446, "high": 1.8481, "low": 1.8236, "close": 1.8342, "volume": 1983421.6, "close_time": 1769367599999, "quote_volume": 3637244.69649, "trades": 7190, "taker_buy_base": 772381.5, "taker_buy_quote": 1417268.44503 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.8341, "high": 1.8392, "low": 1.8094, "close": 1.8166, "volume": 2501746.3, "close_time": 1769371199999, "quote_volume": 4552764.296, "trades": 8381, "taker_buy_base": 1116394.9, "taker_buy_quote": 2032248.8706 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.8167, "high": 1.8254, "low": 1.8115, "close": 1.8223, "volume": 1316727.9, "close_time": 1769374799999, "quote_volume": 2393093.56857, "trades": 4557, "taker_buy_base": 652869.5, "taker_buy_quote": 1186568.42526 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.8223, "high": 1.8394, "low": 1.8221, "close": 1.8382, "volume": 1353934.9, "close_time": 1769378399999, "quote_volume": 2480503.87403, "trades": 4123, "taker_buy_base": 604626.1, "taker_buy_quote": 1107845.59224 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.8383, "high": 1.8387, "low": 1.8168, "close": 1.8281, "volume": 911262.4, "close_time": 1769381999999, "quote_volume": 1663272.59262, "trades": 3641, "taker_buy_base": 475035.3, "taker_buy_quote": 866880.87548 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.8283, "high": 1.8373, "low": 1.8221, "close": 1.834, "volume": 918925.3, "close_time": 1769385599999, "quote_volume": 1683310.03098, "trades": 3627, "taker_buy_base": 500701.2, "taker_buy_quote": 917282.66553 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.8339, "high": 1.8522, "low": 1.8318, "close": 1.8512, "volume": 910663.0, "close_time": 1769389199999, "quote_volume": 1678191.7983, "trades": 3533, "taker_buy_base": 502385.8, "taker_buy_quote": 925320.46175 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.8512, "high": 1.8871, "low": 1.8512, "close": 1.8826, "volume": 1562294.4, "close_time": 1769392799999, "quote_volume": 2929884.34363, "trades": 5928, "taker_buy_base": 797233.7, "taker_buy_quote": 1494666.58458 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.8828, "high": 1.884, "low": 1.8698, "close": 1.8747, "volume": 622935.7, "close_time": 1769396399999, "quote_volume": 1169364.40552, "trades": 2621, "taker_buy_base": 298201.4, "taker_buy_quote": 559890.87199 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.8748, "high": 1.8808, "low": 1.8633, "close": 1.8674, "volume": 559683.2, "close_time": 1769399999999, "quote_volume": 1047543.0427, "trades": 2462, "taker_buy_base": 350569.1, "taker_buy_quote": 655981.75896 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.8676, "high": 1.8925, "low": 1.8676, "close": 1.8766, "volume": 2125032.9, "close_time": 1769403599999, "quote_volume": 3997216.95518, "trades": 8350, "taker_buy_base": 1587291.1, "taker_buy_quote": 2985114.34147 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.8766, "high": 1.8803, "low": 1.8733, "close": 1.8789, "volume": 1199583.5, "close_time": 1769407199999, "quote_volume": 2251094.12477, "trades": 5087, "taker_buy_base": 900205.5, "taker_buy_quote": 1689161.57511 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.8788, "high": 1.8841, "low": 1.8728, "close": 1.8788, "volume": 691985.1, "close_time": 1769410799999, "quote_volume": 1299263.0585, "trades": 2220, "taker_buy_base": 341169.1, "taker_buy_quote": 640840.53113 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.8786, "high": 1.8842, "low": 1.8741, "close": 1.88, "volume": 1326922.8, "close_time": 1769414399999, "quote_volume": 2493924.76084, "trades": 3603, "taker_buy_base": 941099.5, "taker_buy_quote": 1768989.57069 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.88, "high": 1.8953, "low": 1.8783, "close": 1.8874, "volume": 2117554.4, "close_time": 1769417999999, "quote_volume": 3994601.6257, "trades": 6411, "taker_buy_base": 1515704.8, "taker_buy_quote": 2859295.40229 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.8875, "high": 1.8885, "low": 1.8748, "close": 1.8781, "volume": 1345836.6, "close_time": 1769421599999, "quote_volume": 2531847.89149, "trades": 4754, "taker_buy_base": 714645.4, "taker_buy_quote": 1344776.95482 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.878, "high": 1.889, "low": 1.878, "close": 1.8856, "volume": 561381.3, "close_time": 1769425199999, "quote_volume": 1058634.02689, "trades": 2014, "taker_buy_base": 188669.5, "taker_buy_quote": 355780.04976 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.8857, "high": 1.8935, "low": 1.8857, "close": 1.8904, "volume": 604174.4, "close_time": 1769428799999, "quote_volume": 1141694.70815, "trades": 2370, "taker_buy_base": 187325.2, "taker_buy_quote": 353979.30867 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.8904, "high": 1.9004, "low": 1.8904, "close": 1.8979, "volume": 909183.5, "close_time": 1769432399999, "quote_volume": 1724101.23832, "trades": 3752, "taker_buy_base": 274476.0, "taker_buy_quote": 520549.26345 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.898, "high": 1.9155, "low": 1.8968, "close": 1.905, "volume": 1246374.5, "close_time": 1769435999999, "quote_volume": 2375582.81802, "trades": 4623, "taker_buy_base": 507728.8, "taker_buy_quote": 967917.35836 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.905, "high": 1.9272, "low": 1.8999, "close": 1.9188, "volume": 2327350.6, "close_time": 1769439599999, "quote_volume": 4454858.66762, "trades": 7023, "taker_buy_base": 1110155.9, "taker_buy_quote": 2125626.38864 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.9184, "high": 1.9446, "low": 1.9124, "close": 1.924, "volume": 2562443.7, "close_time": 1769443199999, "quote_volume": 4933725.98098, "trades": 9618, "taker_buy_base": 1347826.6, "taker_buy_quote": 2596267.03532 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.9242, "high": 1.9372, "low": 1.9168, "close": 1.9173, "volume": 1561050.6, "close_time": 1769446799999, "quote_volume": 3005053.68481, "trades": 6114, "taker_buy_base": 764115.4, "taker_buy_quote": 1471535.16426 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.9176, "high": 1.9204, "low": 1.8978, "close": 1.91, "volume": 1018807.7, "close_time": 1769450399999, "quote_volume": 1942530.74535, "trades": 4646, "taker_buy_base": 459119.6, "taker_buy_quote": 875564.93657 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.91, "high": 1.9259, "low": 1.9061, "close": 1.9166, "volume": 1153200.7, "close_time": 1769453999999, "quote_volume": 2208982.53702, "trades": 4765, "taker_buy_base": 520620.6, "taker_buy_quote": 996990.48604 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.9171, "high": 1.9216, "low": 1.9024, "close": 1.9062, "volume": 1053579.1, "close_time": 1769457599999, "quote_volume": 2016763.97551, "trades": 4676, "taker_buy_base": 340236.0, "taker_buy_quote": 651176.27866 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.9064, "high": 1.9083, "low": 1.8894, "close": 1.8909, "volume": 811509.0, "close_time": 1769461199999, "quote_volume": 1539141.25629, "trades": 3794, "taker_buy_base": 359826.6, "taker_buy_quote": 682528.46342 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.8906, "high": 1.9057, "low": 1.8872, "close": 1.8976, "volume": 949090.1, "close_time": 1769464799999, "quote_volume": 1800928.2504, "trades": 3204, "taker_buy_base": 590555.9, "taker_buy_quote": 1120788.74935 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.898, "high": 1.9021, "low": 1.8933, "close": 1.8982, "volume": 558997.8, "close_time": 1769468399999, "quote_volume": 1061032.51665, "trades": 2129, "taker_buy_base": 283605.3, "taker_buy_quote": 538469.10636 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.8982, "high": 1.9117, "low": 1.8941, "close": 1.9026, "volume": 477880.4, "close_time": 1769471999999, "quote_volume": 909162.89041, "trades": 2198, "taker_buy_base": 288983.0, "taker_buy_quote": 549733.08985 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.9026, "high": 1.9035, "low": 1.8971, "close": 1.9024, "volume": 208641.5, "close_time": 1769475599999, "quote_volume": 396531.96207, "trades": 1193, "taker_buy_base": 103109.7, "taker_buy_quote": 195979.76296 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.9023, "high": 1.9094, "low": 1.8964, "close": 1.9048, "volume": 302396.9, "close_time": 1769479199999, "quote_volume": 575419.68702, "trades": 1543, "taker_buy_base": 203399.8, "taker_buy_quote": 387021.58373 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.9048, "high": 1.9143, "low": 1.9034, "close": 1.9136, "volume": 312694.5, "close_time": 1769482799999, "quote_volume": 596958.46154, "trades": 1796, "taker_buy_base": 157410.9, "taker_buy_quote": 300544.24231 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.9132, "high": 1.9151, "low": 1.9064, "close": 1.9079, "volume": 273669.1, "close_time": 1769486399999, "quote_volume": 522805.71195, "trades": 1554, "taker_buy_base": 106663.6, "taker_buy_quote": 203837.12725 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.9079, "high": 1.916, "low": 1.9053, "close": 1.907, "volume": 478899.0, "close_time": 1769489999999, "quote_volume": 914717.97095, "trades": 2082, "taker_buy_base": 259621.4, "taker_buy_quote": 495935.77557 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.9072, "high": 1.9075, "low": 1.8991, "close": 1.9005, "volume": 541607.4, "close_time": 1769493599999, "quote_volume": 1029670.65219, "trades": 1834, "taker_buy_base": 388337.9, "taker_buy_quote": 738258.322 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.9005, "high": 1.9009, "low": 1.8929, "close": 1.8965, "volume": 566590.5, "close_time": 1769497199999, "quote_volume": 1075466.8316, "trades": 1984, "taker_buy_base": 301789.7, "taker_buy_quote": 573023.67479 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.8964, "high": 1.8993, "low": 1.8955, "close": 1.898, "volume": 259277.1, "close_time": 1769500799999, "quote_volume": 491970.25154, "trades": 1153, "taker_buy_base": 137811.0, "taker_buy_quote": 261495.74244 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.8969, "high": 1.901, "low": 1.8912, "close": 1.8928, "volume": 456039.3, "close_time": 1769504399999, "quote_volume": 864350.05494, "trades": 1623, "taker_buy_base": 305771.6, "taker_buy_quote": 579576.85432 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.8928, "high": 1.8928, "low": 1.8804, "close": 1.881, "volume": 1340910.9, "close_time": 1769507999999, "quote_volume": 2527183.48256, "trades": 3906, "taker_buy_base": 962310.2, "taker_buy_quote": 1813440.26587 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.8811, "high": 1.8871, "low": 1.8809, "close": 1.8828, "volume": 1107180.7, "close_time": 1769511599999, "quote_volume": 2085987.90828, "trades": 4915, "taker_buy_base": 816244.7, "taker_buy_quote": 1537828.34436 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.8829, "high": 1.8903, "low": 1.8799, "close": 1.8867, "volume": 662138.2, "close_time": 1769515199999, "quote_volume": 1249365.39276, "trades": 2278, "taker_buy_base": 459202.7, "taker_buy_quote": 866795.40177 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.8867, "high": 1.8906, "low": 1.8822, "close": 1.8829, "volume": 1190115.2, "close_time": 1769518799999, "quote_volume": 2245676.02491, "trades": 5827, "taker_buy_base": 957266.9, "taker_buy_quote": 1806291.1375 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.883, "high": 1.8843, "low": 1.8719, "close": 1.8747, "volume": 1415431.2, "close_time": 1769522399999, "quote_volume": 2659011.64964, "trades": 5364, "taker_buy_base": 1047470.5, "taker_buy_quote": 1967848.26457 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.8746, "high": 1.8945, "low": 1.8741, "close": 1.8813, "volume": 1656781.0, "close_time": 1769525999999, "quote_volume": 3120166.96718, "trades": 6038, "taker_buy_base": 1145496.8, "taker_buy_quote": 2156854.07643 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.8814, "high": 1.8938, "low": 1.8777, "close": 1.8912, "volume": 1824605.6, "close_time": 1769529599999, "quote_volume": 3437500.90889, "trades": 7210, "taker_buy_base": 1409426.3, "taker_buy_quote": 2655333.77848 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.8911, "high": 1.9145, "low": 1.8907, "close": 1.9124, "volume": 2325834.9, "close_time": 1769533199999, "quote_volume": 4433648.81603, "trades": 7926, "taker_buy_base": 1480896.0, "taker_buy_quote": 2823231.34031 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.9121, "high": 1.9128, "low": 1.8751, "close": 1.8789, "volume": 2004571.1, "close_time": 1769536799999, "quote_volume": 3791239.53319, "trades": 7389, "taker_buy_base": 1279061.3, "taker_buy_quote": 2419340.25291 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.8786, "high": 1.9105, "low": 1.8768, "close": 1.9044, "volume": 983995.3, "close_time": 1769540399999, "quote_volume": 1860764.56041, "trades": 4016, "taker_buy_base": 555549.2, "taker_buy_quote": 1050548.30188 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.9047, "high": 1.9085, "low": 1.8963, "close": 1.9048, "volume": 539278.6, "close_time": 1769543999999, "quote_volume": 1026265.16328, "trades": 2475, "taker_buy_base": 253124.6, "taker_buy_quote": 481787.04584 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.9047, "high": 1.9274, "low": 1.9038, "close": 1.921, "volume": 1173463.4, "close_time": 1769547599999, "quote_volume": 2251771.95332, "trades": 5124, "taker_buy_base": 672822.7, "taker_buy_quote": 1291144.88392 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.9213, "high": 1.9275, "low": 1.9092, "close": 1.9104, "volume": 956190.6, "close_time": 1769551199999, "quote_volume": 1835601.6051, "trades": 3700, "taker_buy_base": 502221.0, "taker_buy_quote": 964089.41918 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.9103, "high": 1.9239, "low": 1.9094, "close": 1.9166, "volume": 320252.4, "close_time": 1769554799999, "quote_volume": 613621.54491, "trades": 1992, "taker_buy_base": 140286.3, "taker_buy_quote": 268837.2255 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.917, "high": 1.9198, "low": 1.913, "close": 1.9137, "volume": 285391.6, "close_time": 1769558399999, "quote_volume": 546920.1313, "trades": 1704, "taker_buy_base": 135631.0, "taker_buy_quote": 259951.8625 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.9137, "high": 1.9175, "low": 1.9065, "close": 1.9095, "volume": 457685.2, "close_time": 1769561999999, "quote_volume": 874337.44621, "trades": 2041, "taker_buy_base": 136754.5, "taker_buy_quote": 261565.65712 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.9095, "high": 1.9105, "low": 1.8956, "close": 1.9006, "volume": 678723.3, "close_time": 1769565599999, "quote_volume": 1290334.10816, "trades": 2305, "taker_buy_base": 178306.4, "taker_buy_quote": 339014.274 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.9005, "high": 1.9029, "low": 1.8923, "close": 1.9001, "volume": 345896.6, "close_time": 1769569199999, "quote_volume": 656442.31074, "trades": 1851, "taker_buy_base": 205306.0, "taker_buy_quote": 389611.81795 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.9001, "high": 1.9017, "low": 1.8955, "close": 1.8997, "volume": 271508.9, "close_time": 1769572799999, "quote_volume": 515409.05553, "trades": 1390, "taker_buy_base": 108123.9, "taker_buy_quote": 205309.1533 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.8996, "high": 1.9021, "low": 1.8945, "close": 1.8997, "volume": 258063.5, "close_time": 1769576399999, "quote_volume": 489831.71769, "trades": 1254, "taker_buy_base": 131136.6, "taker_buy_quote": 248873.19108 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.9002, "high": 1.9103, "low": 1.8975, "close": 1.9101, "volume": 385152.2, "close_time": 1769579999999, "quote_volume": 733104.4954, "trades": 1568, "taker_buy_base": 201997.4, "taker_buy_quote": 384522.16907 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.9101, "high": 1.9226, "low": 1.9101, "close": 1.9191, "volume": 523400.8, "close_time": 1769583599999, "quote_volume": 1003142.07027, "trades": 2485, "taker_buy_base": 269584.4, "taker_buy_quote": 516403.7065 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.9192, "high": 1.9213, "low": 1.9119, "close": 1.9139, "volume": 266840.6, "close_time": 1769587199999, "quote_volume": 511508.97538, "trades": 1463, "taker_buy_base": 104358.9, "taker_buy_quote": 200047.96248 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.9139, "high": 1.9166, "low": 1.9065, "close": 1.9074, "volume": 284751.4, "close_time": 1769590799999, "quote_volume": 544302.26263, "trades": 1403, "taker_buy_base": 115237.5, "taker_buy_quote": 220391.78718 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.9075, "high": 1.9304, "low": 1.9041, "close": 1.9299, "volume": 638613.2, "close_time": 1769594399999, "quote_volume": 1223160.18721, "trades": 2711, "taker_buy_base": 308946.6, "taker_buy_quote": 592312.53577 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.9302, "high": 1.9341, "low": 1.9241, "close": 1.9255, "volume": 912615.6, "close_time": 1769597999999, "quote_volume": 1760010.28548, "trades": 2612, "taker_buy_base": 447242.5, "taker_buy_quote": 862899.04076 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.9254, "high": 1.9402, "low": 1.9211, "close": 1.9394, "volume": 549684.2, "close_time": 1769601599999, "quote_volume": 1060167.65976, "trades": 2474, "taker_buy_base": 310718.8, "taker_buy_quote": 599352.24015 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.9393, "high": 1.94, "low": 1.9222, "close": 1.9241, "volume": 732148.0, "close_time": 1769605199999, "quote_volume": 1413727.88052, "trades": 2895, "taker_buy_base": 304450.5, "taker_buy_quote": 587759.94607 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.9243, "high": 1.9354, "low": 1.9234, "close": 1.9313, "volume": 524172.1, "close_time": 1769608799999, "quote_volume": 1011617.0784, "trades": 2338, "taker_buy_base": 300805.9, "taker_buy_quote": 580557.0401 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.9313, "high": 1.9313, "low": 1.9132, "close": 1.9173, "volume": 616735.8, "close_time": 1769612399999, "quote_volume": 1184455.30395, "trades": 2914, "taker_buy_base": 274316.8, "taker_buy_quote": 526725.22977 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.9173, "high": 1.9223, "low": 1.8992, "close": 1.9056, "volume": 1140251.3, "close_time": 1769615999999, "quote_volume": 2175314.19275, "trades": 4278, "taker_buy_base": 525635.6, "taker_buy_quote": 1002824.80022 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.906, "high": 1.9139, "low": 1.8993, "close": 1.9059, "volume": 636769.5, "close_time": 1769619599999, "quote_volume": 1213664.13243, "trades": 2576, "taker_buy_base": 269308.6, "taker_buy_quote": 513306.40858 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.9061, "high": 1.926, "low": 1.8986, "close": 1.9191, "volume": 841446.2, "close_time": 1769623199999, "quote_volume": 1609941.81961, "trades": 3260, "taker_buy_base": 421631.1, "taker_buy_quote": 806602.76343 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.9193, "high": 1.9199, "low": 1.91, "close": 1.9144, "volume": 659420.2, "close_time": 1769626799999, "quote_volume": 1262540.61178, "trades": 2742, "taker_buy_base": 264063.1, "taker_buy_quote": 505596.30839 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.9138, "high": 1.9219, "low": 1.9042, "close": 1.9169, "volume": 1183948.0, "close_time": 1769630399999, "quote_volume": 2265673.35411, "trades": 4193, "taker_buy_base": 553533.0, "taker_buy_quote": 1059284.18106 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.917, "high": 1.9303, "low": 1.9129, "close": 1.9157, "volume": 877560.3, "close_time": 1769633999999, "quote_volume": 1684303.78246, "trades": 3511, "taker_buy_base": 418750.9, "taker_buy_quote": 803862.08282 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.9158, "high": 1.9197, "low": 1.9051, "close": 1.9124, "volume": 981464.0, "close_time": 1769637599999, "quote_volume": 1878195.12285, "trades": 3359, "taker_buy_base": 378895.1, "taker_buy_quote": 724874.39143 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.9127, "high": 1.9172, "low": 1.9068, "close": 1.9163, "volume": 423817.6, "close_time": 1769641199999, "quote_volume": 810290.95969, "trades": 1747, "taker_buy_base": 253629.8, "taker_buy_quote": 484931.97902 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.9163, "high": 1.9175, "low": 1.9058, "close": 1.909, "volume": 311968.6, "close_time": 1769644799999, "quote_volume": 595993.92793, "trades": 1638, "taker_buy_base": 127581.5, "taker_buy_quote": 243715.02211 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.909, "high": 1.9112, "low": 1.898, "close": 1.9047, "volume": 254305.2, "close_time": 1769648399999, "quote_volume": 484176.10168, "trades": 1838, "taker_buy_base": 128392.3, "taker_buy_quote": 244430.99034 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.9046, "high": 1.9057, "low": 1.8879, "close": 1.89, "volume": 508523.1, "close_time": 1769651999999, "quote_volume": 963172.16477, "trades": 2482, "taker_buy_base": 223005.7, "taker_buy_quote": 422387.28074 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.8899, "high": 1.8942, "low": 1.8676, "close": 1.8724, "volume": 1285028.6, "close_time": 1769655599999, "quote_volume": 2412700.68708, "trades": 4468, "taker_buy_base": 522359.4, "taker_buy_quote": 980770.25189 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.8724, "high": 1.8819, "low": 1.8692, "close": 1.8736, "volume": 739974.0, "close_time": 1769659199999, "quote_volume": 1387181.80972, "trades": 2662, "taker_buy_base": 434646.7, "taker_buy_quote": 814831.63738 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.8736, "high": 1.8773, "low": 1.8631, "close": 1.8764, "volume": 572032.9, "close_time": 1769662799999, "quote_volume": 1069398.5054, "trades": 2251, "taker_buy_base": 265028.7, "taker_buy_quote": 495688.63571 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.8764, "high": 1.8822, "low": 1.8758, "close": 1.8767, "volume": 360273.5, "close_time": 1769666399999, "quote_volume": 676921.16704, "trades": 1642, "taker_buy_base": 203687.4, "taker_buy_quote": 382741.74538 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.8766, "high": 1.8872, "low": 1.876, "close": 1.8837, "volume": 225534.7, "close_time": 1769669999999, "quote_volume": 424448.7156, "trades": 1347, "taker_buy_base": 166806.1, "taker_buy_quote": 313960.64305 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.8837, "high": 1.8869, "low": 1.8818, "close": 1.8834, "volume": 356196.1, "close_time": 1769673599999, "quote_volume": 671259.01694, "trades": 1564, "taker_buy_base": 161489.5, "taker_buy_quote": 304332.65211 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.8835, "high": 1.8875, "low": 1.8741, "close": 1.8773, "volume": 546774.7, "close_time": 1769677199999, "quote_volume": 1027452.16379, "trades": 3093, "taker_buy_base": 199538.3, "taker_buy_quote": 375025.10001 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.8773, "high": 1.8782, "low": 1.8704, "close": 1.8711, "volume": 603589.9, "close_time": 1769680799999, "quote_volume": 1130614.27217, "trades": 1886, "taker_buy_base": 309831.4, "taker_buy_quote": 580426.79348 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.8713, "high": 1.8743, "low": 1.8682, "close": 1.8719, "volume": 284855.5, "close_time": 1769684399999, "quote_volume": 533077.61345, "trades": 1372, "taker_buy_base": 168971.6, "taker_buy_quote": 316266.03878 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.872, "high": 1.8727, "low": 1.865, "close": 1.8688, "volume": 540310.9, "close_time": 1769687999999, "quote_volume": 1009427.19451, "trades": 2150, "taker_buy_base": 238649.4, "taker_buy_quote": 445885.8964 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.8688, "high": 1.8718, "low": 1.8635, "close": 1.8707, "volume": 560284.8, "close_time": 1769691599999, "quote_volume": 1046735.70872, "trades": 2078, "taker_buy_base": 346869.8, "taker_buy_quote": 648029.76232 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.8708, "high": 1.8748, "low": 1.8706, "close": 1.8734, "volume": 403174.3, "close_time": 1769695199999, "quote_volume": 755011.66669, "trades": 1738, "taker_buy_base": 216444.2, "taker_buy_quote": 405320.63873 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.8735, "high": 1.8755, "low": 1.823, "close": 1.8242, "volume": 2873105.1, "close_time": 1769698799999, "quote_volume": 5303456.78379, "trades": 9255, "taker_buy_base": 1377153.8, "taker_buy_quote": 2540761.40973 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.8246, "high": 1.828, "low": 1.7836, "close": 1.7994, "volume": 6656315.6, "close_time": 1769702399999, "quote_volume": 12027239.64075, "trades": 20009, "taker_buy_base": 3122668.5, "taker_buy_quote": 5642711.93211 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.7993, "high": 1.8171, "low": 1.7901, "close": 1.8145, "volume": 2557880.5, "close_time": 1769705999999, "quote_volume": 4610284.14791, "trades": 7941, "taker_buy_base": 1388123.2, "taker_buy_quote": 2502169.9221 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.8137, "high": 1.8421, "low": 1.8109, "close": 1.8114, "volume": 2065477.6, "close_time": 1769709599999, "quote_volume": 3768762.72528, "trades": 7616, "taker_buy_base": 1007474.8, "taker_buy_quote": 1838795.66482 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.8108, "high": 1.817, "low": 1.782, "close": 1.7826, "volume": 3306444.5, "close_time": 1769713199999, "quote_volume": 5942047.38609, "trades": 8993, "taker_buy_base": 1423036.4, "taker_buy_quote": 2558949.33506 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.7826, "high": 1.7957, "low": 1.7756, "close": 1.7867, "volume": 2979404.4, "close_time": 1769716799999, "quote_volume": 5323291.95251, "trades": 7488, "taker_buy_base": 1538940.8, "taker_buy_quote": 2749631.77353 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.787, "high": 1.806, "low": 1.7834, "close": 1.7997, "volume": 1435114.6, "close_time": 1769720399999, "quote_volume": 2572587.6288, "trades": 4720, "taker_buy_base": 750465.3, "taker_buy_quote": 1345158.96011 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.7997, "high": 1.8049, "low": 1.7938, "close": 1.803, "volume": 1070128.3, "close_time": 1769723999999, "quote_volume": 1925391.55405, "trades": 3406, "taker_buy_base": 576100.1, "taker_buy_quote": 1036452.08109 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.8032, "high": 1.8111, "low": 1.8012, "close": 1.8079, "volume": 577033.7, "close_time": 1769727599999, "quote_volume": 1042284.11886, "trades": 2652, "taker_buy_base": 262689.6, "taker_buy_quote": 474531.9299 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.8078, "high": 1.8088, "low": 1.796, "close": 1.8052, "volume": 364846.5, "close_time": 1769731199999, "quote_volume": 657441.64652, "trades": 2016, "taker_buy_base": 206764.8, "taker_buy_quote": 372521.41616 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.8057, "high": 1.8102, "low": 1.7953, "close": 1.796, "volume": 749972.4, "close_time": 1769734799999, "quote_volume": 1352272.18128, "trades": 2732, "taker_buy_base": 301470.4, "taker_buy_quote": 543699.15311 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.7963, "high": 1.8024, "low": 1.71, "close": 1.7541, "volume": 12251295.6, "close_time": 1769738399999, "quote_volume": 21391283.28822, "trades": 27280, "taker_buy_base": 5126527.1, "taker_buy_quote": 8955930.4116 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.7544, "high": 1.7599, "low": 1.7233, "close": 1.7459, "volume": 4068262.7, "close_time": 1769741999999, "quote_volume": 7078683.58673, "trades": 8916, "taker_buy_base": 1939153.2, "taker_buy_quote": 3375271.45058 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.746, "high": 1.7594, "low": 1.7386, "close": 1.7453, "volume": 1192859.4, "close_time": 1769745599999, "quote_volume": 2086897.22917, "trades": 3750, "taker_buy_base": 636892.3, "taker_buy_quote": 1113994.07914 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.7455, "high": 1.7702, "low": 1.745, "close": 1.7611, "volume": 1318321.0, "close_time": 1769749199999, "quote_volume": 2319465.52108, "trades": 4123, "taker_buy_base": 669018.2, "taker_buy_quote": 1176948.31618 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.7612, "high": 1.7675, "low": 1.755, "close": 1.7616, "volume": 592544.0, "close_time": 1769752799999, "quote_volume": 1043536.97951, "trades": 2540, "taker_buy_base": 292270.1, "taker_buy_quote": 514511.18299 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.7614, "high": 1.7621, "low": 1.7282, "close": 1.7375, "volume": 1246337.6, "close_time": 1769756399999, "quote_volume": 2171127.22059, "trades": 4827, "taker_buy_base": 479143.6, "taker_buy_quote": 834877.41307 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.7374, "high": 1.76, "low": 1.7362, "close": 1.7565, "volume": 1341748.6, "close_time": 1769759999999, "quote_volume": 2349823.48536, "trades": 4344, "taker_buy_base": 721306.3, "taker_buy_quote": 1262871.06547 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.7566, "high": 1.761, "low": 1.7414, "close": 1.7471, "volume": 895787.5, "close_time": 1769763599999, "quote_volume": 1568944.80492, "trades": 3951, "taker_buy_base": 469333.9, "taker_buy_quote": 822283.48891 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.7471, "high": 1.7522, "low": 1.7315, "close": 1.7381, "volume": 1039703.0, "close_time": 1769767199999, "quote_volume": 1809977.53385, "trades": 4235, "taker_buy_base": 532041.6, "taker_buy_quote": 926237.31627 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.738, "high": 1.7496, "low": 1.7356, "close": 1.7483, "volume": 702997.2, "close_time": 1769770799999, "quote_volume": 1224696.74987, "trades": 2959, "taker_buy_base": 411868.8, "taker_buy_quote": 717650.88105 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.7482, "high": 1.7722, "low": 1.7457, "close": 1.7672, "volume": 1071590.4, "close_time": 1769774399999, "quote_volume": 1878826.33289, "trades": 3699, "taker_buy_base": 417456.0, "taker_buy_quote": 732937.73593 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.7674, "high": 1.7725, "low": 1.7564, "close": 1.7592, "volume": 1129810.4, "close_time": 1769777999999, "quote_volume": 1994613.03153, "trades": 3761, "taker_buy_base": 544091.0, "taker_buy_quote": 960940.18257 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.7592, "high": 1.7619, "low": 1.7423, "close": 1.75, "volume": 1692178.9, "close_time": 1769781599999, "quote_volume": 2962795.29587, "trades": 5635, "taker_buy_base": 890911.8, "taker_buy_quote": 1559660.17151 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.7501, "high": 1.7762, "low": 1.7501, "close": 1.7598, "volume": 2702219.0, "close_time": 1769785199999, "quote_volume": 4762752.62108, "trades": 7451, "taker_buy_base": 1398038.4, "taker_buy_quote": 2463934.57114 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.76, "high": 1.7799, "low": 1.7383, "close": 1.7568, "volume": 9361629.8, "close_time": 1769788799999, "quote_volume": 16500430.3191, "trades": 25410, "taker_buy_base": 2487222.0, "taker_buy_quote": 4384167.14763 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.7564, "high": 1.7734, "low": 1.7458, "close": 1.7604, "volume": 1813919.0, "close_time": 1769792399999, "quote_volume": 3193198.53038, "trades": 6813, "taker_buy_base": 910300.4, "taker_buy_quote": 1602211.95141 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.7606, "high": 1.7718, "low": 1.7473, "close": 1.751, "volume": 1570407.5, "close_time": 1769795999999, "quote_volume": 2758077.33478, "trades": 5892, "taker_buy_base": 668460.3, "taker_buy_quote": 1174938.06762 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.7507, "high": 1.7786, "low": 1.7087, "close": 1.7708, "volume": 4560933.4, "close_time": 1769799599999, "quote_volume": 7923454.14833, "trades": 14866, "taker_buy_base": 2310337.5, "taker_buy_quote": 4017994.49825 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.7708, "high": 1.7828, "low": 1.7653, "close": 1.7692, "volume": 2144231.4, "close_time": 1769803199999, "quote_volume": 3805868.21506, "trades": 7402, "taker_buy_base": 1073166.2, "taker_buy_quote": 1905365.06603 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.7691, "high": 1.7691, "low": 1.7315, "close": 1.7372, "volume": 3813605.9, "close_time": 1769806799999, "quote_volume": 6666796.79669, "trades": 12073, "taker_buy_base": 1896472.9, "taker_buy_quote": 3318525.50009 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.7371, "high": 1.7488, "low": 1.7221, "close": 1.7264, "volume": 2169259.4, "close_time": 1769810399999, "quote_volume": 3764479.2746, "trades": 6547, "taker_buy_base": 1266847.1, "taker_buy_quote": 2199661.55464 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.7265, "high": 1.7348, "low": 1.7154, "close": 1.727, "volume": 1230397.0, "close_time": 1769813999999, "quote_volume": 2121078.96547, "trades": 4220, "taker_buy_base": 816413.4, "taker_buy_quote": 1407519.40743 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.7269, "high": 1.735, "low": 1.7209, "close": 1.7331, "volume": 689038.3, "close_time": 1769817599999, "quote_volume": 1191145.33869, "trades": 2822, "taker_buy_base": 355848.2, "taker_buy_quote": 615198.90832 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.7332, "high": 1.7391, "low": 1.7314, "close": 1.7348, "volume": 399804.3, "close_time": 1769821199999, "quote_volume": 693434.80509, "trades": 2659, "taker_buy_base": 151926.8, "taker_buy_quote": 263514.22102 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.7346, "high": 1.7457, "low": 1.7334, "close": 1.7445, "volume": 374264.5, "close_time": 1769824799999, "quote_volume": 651458.82723, "trades": 2258, "taker_buy_base": 184406.5, "taker_buy_quote": 321030.80778 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.7446, "high": 1.7526, "low": 1.732, "close": 1.7474, "volume": 708722.8, "close_time": 1769828399999, "quote_volume": 1235210.96769, "trades": 3537, "taker_buy_base": 353113.4, "taker_buy_quote": 615453.29254 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.7475, "high": 1.7499, "low": 1.74, "close": 1.7424, "volume": 403749.2, "close_time": 1769831999999, "quote_volume": 704900.93498, "trades": 2410, "taker_buy_base": 128046.7, "taker_buy_quote": 223568.81495 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.7424, "high": 1.7463, "low": 1.7336, "close": 1.7357, "volume": 726195.9, "close_time": 1769835599999, "quote_volume": 1264642.78182, "trades": 2806, "taker_buy_base": 348379.5, "taker_buy_quote": 606831.04866 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.7359, "high": 1.7369, "low": 1.7281, "close": 1.7355, "volume": 508959.5, "close_time": 1769839199999, "quote_volume": 881654.70718, "trades": 2555, "taker_buy_base": 204874.7, "taker_buy_quote": 354907.1894 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.7357, "high": 1.7373, "low": 1.7198, "close": 1.7269, "volume": 677040.6, "close_time": 1769842799999, "quote_volume": 1169174.58644, "trades": 2931, "taker_buy_base": 266768.7, "taker_buy_quote": 460460.98848 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.727, "high": 1.7312, "low": 1.7101, "close": 1.7171, "volume": 870619.3, "close_time": 1769846399999, "quote_volume": 1496838.33945, "trades": 3411, "taker_buy_base": 406209.5, "taker_buy_quote": 698506.02876 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.7171, "high": 1.7201, "low": 1.6781, "close": 1.6928, "volume": 4640076.0, "close_time": 1769849999999, "quote_volume": 7864463.00797, "trades": 11658, "taker_buy_base": 1771443.9, "taker_buy_quote": 2999497.66229 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.6929, "high": 1.7049, "low": 1.6888, "close": 1.6976, "volume": 794487.6, "close_time": 1769853599999, "quote_volume": 1348889.80966, "trades": 3312, "taker_buy_base": 383054.9, "taker_buy_quote": 650493.6272 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.6982, "high": 1.7099, "low": 1.6928, "close": 1.7047, "volume": 738389.4, "close_time": 1769857199999, "quote_volume": 1255574.40786, "trades": 2598, "taker_buy_base": 344447.5, "taker_buy_quote": 586205.39501 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.7045, "high": 1.7045, "low": 1.6965, "close": 1.6998, "volume": 546912.8, "close_time": 1769860799999, "quote_volume": 929651.14736, "trades": 2459, "taker_buy_base": 221000.1, "taker_buy_quote": 375646.75648 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.6997, "high": 1.6997, "low": 1.6834, "close": 1.688, "volume": 1161721.5, "close_time": 1769864399999, "quote_volume": 1964645.30206, "trades": 3760, "taker_buy_base": 457860.4, "taker_buy_quote": 774412.75361 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.6881, "high": 1.6886, "low": 1.6695, "close": 1.6744, "volume": 1669327.1, "close_time": 1769867999999, "quote_volume": 2801491.43612, "trades": 5630, "taker_buy_base": 766816.7, "taker_buy_quote": 1287356.88868 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.6743, "high": 1.6788, "low": 1.6114, "close": 1.6391, "volume": 9527048.5, "close_time": 1769871599999, "quote_volume": 15599912.8756, "trades": 26719, "taker_buy_base": 4349170.5, "taker_buy_quote": 7119766.62428 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.6386, "high": 1.6582, "low": 1.6312, "close": 1.6333, "volume": 2691351.4, "close_time": 1769875199999, "quote_volume": 4424447.9655, "trades": 9426, "taker_buy_base": 1248787.3, "taker_buy_quote": 2052424.83889 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.6334, "high": 1.6476, "low": 1.6014, "close": 1.6086, "volume": 6264031.2, "close_time": 1769878799999, "quote_volume": 10160063.09358, "trades": 15750, "taker_buy_base": 2785786.4, "taker_buy_quote": 4523987.56797 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.6084, "high": 1.6143, "low": 1.5148, "close": 1.566, "volume": 17476530.2, "close_time": 1769882399999, "quote_volume": 27310465.93151, "trades": 41632, "taker_buy_base": 7830336.3, "taker_buy_quote": 12226796.18361 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.5661, "high": 1.6028, "low": 1.5002, "close": 1.5834, "volume": 15552591.2, "close_time": 1769885999999, "quote_volume": 24276691.85126, "trades": 34539, "taker_buy_base": 8029168.3, "taker_buy_quote": 12528526.53381 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.5834, "high": 1.6086, "low": 1.5727, "close": 1.5809, "volume": 4554275.2, "close_time": 1769889599999, "quote_volume": 7242307.11071, "trades": 14739, "taker_buy_base": 2384212.2, "taker_buy_quote": 3792013.20627 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.581, "high": 1.5992, "low": 1.5698, "close": 1.5918, "volume": 2206086.6, "close_time": 1769893199999, "quote_volume": 3492122.56013, "trades": 8287, "taker_buy_base": 1099930.0, "taker_buy_quote": 1741265.47714 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.5917, "high": 1.6252, "low": 1.586, "close": 1.6194, "volume": 3171716.2, "close_time": 1769896799999, "quote_volume": 5091796.87561, "trades": 11630, "taker_buy_base": 1479918.8, "taker_buy_quote": 2375876.38909 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.6195, "high": 1.6205, "low": 1.6018, "close": 1.613, "volume": 1367143.2, "close_time": 1769900399999, "quote_volume": 2202264.85516, "trades": 5138, "taker_buy_base": 635413.1, "taker_buy_quote": 1023543.80319 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.6126, "high": 1.653, "low": 1.612, "close": 1.6457, "volume": 2324938.6, "close_time": 1769903999999, "quote_volume": 3809364.13893, "trades": 7833, "taker_buy_base": 1246309.4, "taker_buy_quote": 2041779.08156 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.6457, "high": 1.6748, "low": 1.6423, "close": 1.663, "volume": 2556996.4, "close_time": 1769907599999, "quote_volume": 4244457.61056, "trades": 9727, "taker_buy_base": 1072340.3, "taker_buy_quote": 1779986.59801 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.6629, "high": 1.6652, "low": 1.644, "close": 1.6592, "volume": 1719659.4, "close_time": 1769911199999, "quote_volume": 2842226.54788, "trades": 6218, "taker_buy_base": 734526.7, "taker_buy_quote": 1214011.4998 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.6593, "high": 1.6788, "low": 1.6564, "close": 1.6692, "volume": 2168638.0, "close_time": 1769914799999, "quote_volume": 3616448.02254, "trades": 6381, "taker_buy_base": 1089287.8, "taker_buy_quote": 1817042.4078 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.6692, "high": 1.6726, "low": 1.6576, "close": 1.6655, "volume": 576055.8, "close_time": 1769918399999, "quote_volume": 958741.11896, "trades": 2899, "taker_buy_base": 289180.0, "taker_buy_quote": 481314.2215 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.6657, "high": 1.6725, "low": 1.6601, "close": 1.664, "volume": 438862.5, "close_time": 1769921999999, "quote_volume": 731306.99294, "trades": 2547, "taker_buy_base": 213301.7, "taker_buy_quote": 355480.38385 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.6644, "high": 1.6687, "low": 1.6544, "close": 1.6576, "volume": 856689.3, "close_time": 1769925599999, "quote_volume": 1422847.29056, "trades": 3219, "taker_buy_base": 299511.6, "taker_buy_quote": 497535.683 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.6576, "high": 1.6716, "low": 1.6523, "close": 1.6558, "volume": 1006012.3, "close_time": 1769929199999, "quote_volume": 1671660.5463, "trades": 3498, "taker_buy_base": 502632.5, "taker_buy_quote": 835397.49928 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.6557, "high": 1.6703, "low": 1.6459, "close": 1.658, "volume": 1166508.2, "close_time": 1769932799999, "quote_volume": 1931720.96468, "trades": 3932, "taker_buy_base": 441516.5, "taker_buy_quote": 731428.57848 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.658, "high": 1.6764, "low": 1.657, "close": 1.6622, "volume": 1258300.0, "close_time": 1769936399999, "quote_volume": 2095273.51209, "trades": 3752, "taker_buy_base": 594357.2, "taker_buy_quote": 989803.77713 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.6621, "high": 1.6683, "low": 1.6521, "close": 1.6662, "volume": 914796.1, "close_time": 1769939999999, "quote_volume": 1518715.8465, "trades": 3234, "taker_buy_base": 386343.7, "taker_buy_quote": 641085.27611 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.6662, "high": 1.6676, "low": 1.6311, "close": 1.6319, "volume": 1850685.9, "close_time": 1769943599999, "quote_volume": 3048057.71671, "trades": 5785, "taker_buy_base": 621972.9, "taker_buy_quote": 1024316.78476 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.6321, "high": 1.6534, "low": 1.6313, "close": 1.649, "volume": 1039427.7, "close_time": 1769947199999, "quote_volume": 1706783.30277, "trades": 4244, "taker_buy_base": 503956.1, "taker_buy_quote": 827862.84212 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.6491, "high": 1.6494, "low": 1.6318, "close": 1.6393, "volume": 1014330.3, "close_time": 1769950799999, "quote_volume": 1664349.01251, "trades": 3870, "taker_buy_base": 294949.9, "taker_buy_quote": 483840.89034 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.6393, "high": 1.6515, "low": 1.6253, "close": 1.6287, "volume": 1104595.0, "close_time": 1769954399999, "quote_volume": 1811103.10996, "trades": 3968, "taker_buy_base": 584519.2, "taker_buy_quote": 959992.6292 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.6284, "high": 1.6324, "low": 1.5975, "close": 1.6154, "volume": 3124114.0, "close_time": 1769957999999, "quote_volume": 5044270.26829, "trades": 11356, "taker_buy_base": 1694798.7, "taker_buy_quote": 2739187.86381 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.6156, "high": 1.6173, "low": 1.5749, "close": 1.5935, "volume": 3873799.5, "close_time": 1769961599999, "quote_volume": 6161846.61268, "trades": 10938, "taker_buy_base": 1602821.5, "taker_buy_quote": 2548477.71992 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.594, "high": 1.6088, "low": 1.5802, "close": 1.5919, "volume": 2378615.8, "close_time": 1769965199999, "quote_volume": 3789633.16831, "trades": 8089, "taker_buy_base": 1213466.9, "taker_buy_quote": 1933971.32108 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.5914, "high": 1.6015, "low": 1.5857, "close": 1.6011, "volume": 1455228.7, "close_time": 1769968799999, "quote_volume": 2318074.80685, "trades": 4958, "taker_buy_base": 821013.7, "taker_buy_quote": 1307920.31579 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.601, "high": 1.6256, "low": 1.6008, "close": 1.6144, "volume": 2234983.3, "close_time": 1769972399999, "quote_volume": 3610084.82754, "trades": 7435, "taker_buy_base": 1226016.1, "taker_buy_quote": 1980402.36033 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.6143, "high": 1.618, "low": 1.5904, "close": 1.5989, "volume": 1613851.0, "close_time": 1769975999999, "quote_volume": 2585284.48204, "trades": 5079, "taker_buy_base": 658522.2, "taker_buy_quote": 1054802.04165 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.5988, "high": 1.6132, "low": 1.5792, "close": 1.598, "volume": 2206098.4, "close_time": 1769979599999, "quote_volume": 3519757.46658, "trades": 6521, "taker_buy_base": 1050310.4, "taker_buy_quote": 1676455.59979 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.598, "high": 1.5989, "low": 1.581, "close": 1.589, "volume": 2205552.3, "close_time": 1769983199999, "quote_volume": 3504207.99865, "trades": 6571, "taker_buy_base": 1014129.3, "taker_buy_quote": 1611568.60404 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.5894, "high": 1.6129, "low": 1.5851, "close": 1.5988, "volume": 2067140.2, "close_time": 1769986799999, "quote_volume": 3304335.37624, "trades": 6781, "taker_buy_base": 1006779.3, "taker_buy_quote": 1609477.67149 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.5988, "high": 1.6123, "low": 1.5512, "close": 1.5896, "volume": 8020050.9, "close_time": 1769990399999, "quote_volume": 12690309.73058, "trades": 23185, "taker_buy_base": 3692383.0, "taker_buy_quote": 5843684.65658 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.5898, "high": 1.6176, "low": 1.5775, "close": 1.6038, "volume": 2912826.3, "close_time": 1769993999999, "quote_volume": 4670073.30833, "trades": 10361, "taker_buy_base": 1526081.6, "taker_buy_quote": 2447165.85139 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.6038, "high": 1.6152, "low": 1.5807, "close": 1.601, "volume": 2302460.4, "close_time": 1769997599999, "quote_volume": 3686418.34996, "trades": 9815, "taker_buy_base": 1076234.4, "taker_buy_quote": 1723546.24815 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.601, "high": 1.6094, "low": 1.5854, "close": 1.5897, "volume": 1701540.9, "close_time": 1770001199999, "quote_volume": 2716237.69005, "trades": 6726, "taker_buy_base": 825257.7, "taker_buy_quote": 1316936.33636 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.5898, "high": 1.591, "low": 1.5296, "close": 1.5798, "volume": 7618418.6, "close_time": 1770004799999, "quote_volume": 11829167.43897, "trades": 24457, "taker_buy_base": 3624740.6, "taker_buy_quote": 5627802.83761 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.5802, "high": 1.5991, "low": 1.5564, "close": 1.5752, "volume": 2624747.7, "close_time": 1770008399999, "quote_volume": 4143608.70498, "trades": 9254, "taker_buy_base": 1222028.2, "taker_buy_quote": 1929123.31494 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.5753, "high": 1.5762, "low": 1.5325, "close": 1.5485, "volume": 4373477.9, "close_time": 1770011999999, "quote_volume": 6777489.50864, "trades": 13941, "taker_buy_base": 1930517.5, "taker_buy_quote": 2990647.24498 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.5482, "high": 1.5951, "low": 1.5302, "close": 1.5792, "volume": 9871399.4, "close_time": 1770015599999, "quote_volume": 15459391.45496, "trades": 23971, "taker_buy_base": 4782474.4, "taker_buy_quote": 7491132.9796 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.5793, "high": 1.5955, "low": 1.5737, "close": 1.5779, "volume": 3424076.0, "close_time": 1770019199999, "quote_volume": 5422072.1226, "trades": 10646, "taker_buy_base": 1675950.9, "taker_buy_quote": 2653992.36805 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.5781, "high": 1.5994, "low": 1.5781, "close": 1.5888, "volume": 2263895.4, "close_time": 1770022799999, "quote_volume": 3600798.62181, "trades": 6925, "taker_buy_base": 1224564.8, "taker_buy_quote": 1947947.2501 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.5888, "high": 1.6131, "low": 1.586, "close": 1.608, "volume": 3814342.4, "close_time": 1770026399999, "quote_volume": 6100264.38221, "trades": 10291, "taker_buy_base": 2214927.6, "taker_buy_quote": 3540666.5203 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.6081, "high": 1.6138, "low": 1.6037, "close": 1.6102, "volume": 1350775.2, "close_time": 1770029999999, "quote_volume": 2172353.15116, "trades": 5407, "taker_buy_base": 679084.2, "taker_buy_quote": 1092193.90274 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.6106, "high": 1.6262, "low": 1.6106, "close": 1.6204, "volume": 2126496.9, "close_time": 1770033599999, "quote_volume": 3442679.66006, "trades": 8068, "taker_buy_base": 990866.1, "taker_buy_quote": 1603259.64021 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.6203, "high": 1.6541, "low": 1.62, "close": 1.6449, "volume": 2851023.4, "close_time": 1770037199999, "quote_volume": 4677844.36456, "trades": 9651, "taker_buy_base": 1359749.2, "taker_buy_quote": 2229650.89036 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.6448, "high": 1.651, "low": 1.6356, "close": 1.638, "volume": 2266038.9, "close_time": 1770040799999, "quote_volume": 3719808.19763, "trades": 6491, "taker_buy_base": 1025131.9, "taker_buy_quote": 1683920.69018 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.6379, "high": 1.6476, "low": 1.6222, "close": 1.629, "volume": 4587343.7, "close_time": 1770044399999, "quote_volume": 7495347.3151, "trades": 15323, "taker_buy_base": 1879523.0, "taker_buy_quote": 3071231.25624 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.6288, "high": 1.6536, "low": 1.6252, "close": 1.6418, "volume": 3145551.2, "close_time": 1770047999999, "quote_volume": 5164306.15208, "trades": 10101, "taker_buy_base": 1685627.8, "taker_buy_quote": 2768313.55578 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.6419, "high": 1.6562, "low": 1.6369, "close": 1.6436, "volume": 2738240.7, "close_time": 1770051599999, "quote_volume": 4508201.17428, "trades": 9767, "taker_buy_base": 1088867.7, "taker_buy_quote": 1792962.11333 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.6434, "high": 1.6522, "low": 1.6367, "close": 1.6415, "volume": 1547079.7, "close_time": 1770055199999, "quote_volume": 2544128.33383, "trades": 6077, "taker_buy_base": 668831.4, "taker_buy_quote": 1099988.3066 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.6414, "high": 1.6493, "low": 1.6335, "close": 1.6411, "volume": 1292176.4, "close_time": 1770058799999, "quote_volume": 2121316.6959, "trades": 4376, "taker_buy_base": 600341.5, "taker_buy_quote": 985873.76135 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.6408, "high": 1.6414, "low": 1.6244, "close": 1.6246, "volume": 1147667.2, "close_time": 1770062399999, "quote_volume": 1872900.94182, "trades": 4204, "taker_buy_base": 472256.7, "taker_buy_quote": 770799.5796 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.6246, "high": 1.6319, "low": 1.6118, "close": 1.6136, "volume": 1898125.7, "close_time": 1770065999999, "quote_volume": 3078448.82277, "trades": 5732, "taker_buy_base": 804694.0, "taker_buy_quote": 1305490.56576 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.6136, "high": 1.6256, "low": 1.6126, "close": 1.6225, "volume": 1176094.8, "close_time": 1770069599999, "quote_volume": 1906126.48141, "trades": 3356, "taker_buy_base": 524975.3, "taker_buy_quote": 850444.46977 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.6226, "high": 1.6327, "low": 1.621, "close": 1.625, "volume": 859471.4, "close_time": 1770073199999, "quote_volume": 1397389.55221, "trades": 3497, "taker_buy_base": 486328.7, "taker_buy_quote": 790793.21677 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.6252, "high": 1.6263, "low": 1.6169, "close": 1.619, "volume": 705676.8, "close_time": 1770076799999, "quote_volume": 1143843.1728, "trades": 2681, "taker_buy_base": 377119.1, "taker_buy_quote": 611390.96417 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.619, "high": 1.6212, "low": 1.6065, "close": 1.6176, "volume": 579711.9, "close_time": 1770080399999, "quote_volume": 935191.95239, "trades": 3385, "taker_buy_base": 287447.1, "taker_buy_quote": 463748.65186 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.6176, "high": 1.6178, "low": 1.6063, "close": 1.6163, "volume": 678109.8, "close_time": 1770083999999, "quote_volume": 1093246.32318, "trades": 3083, "taker_buy_base": 373448.4, "taker_buy_quote": 602174.81766 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.6162, "high": 1.6169, "low": 1.5897, "close": 1.5914, "volume": 1442727.1, "close_time": 1770087599999, "quote_volume": 2310257.81971, "trades": 3581, "taker_buy_base": 724680.2, "taker_buy_quote": 1160470.93096 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.5914, "high": 1.614, "low": 1.587, "close": 1.6123, "volume": 3206230.5, "close_time": 1770091199999, "quote_volume": 5123580.98252, "trades": 7598, "taker_buy_base": 1812904.6, "taker_buy_quote": 2899807.79628 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.6122, "high": 1.624, "low": 1.6085, "close": 1.6207, "volume": 2291429.1, "close_time": 1770094799999, "quote_volume": 3699744.40141, "trades": 5389, "taker_buy_base": 1357524.5, "taker_buy_quote": 2191919.13531 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.6209, "high": 1.6218, "low": 1.6059, "close": 1.6069, "volume": 2244437.2, "close_time": 1770098399999, "quote_volume": 3618562.37612, "trades": 5841, "taker_buy_base": 1309961.3, "taker_buy_quote": 2111790.54692 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.6068, "high": 1.6124, "low": 1.5979, "close": 1.6117, "volume": 1830792.4, "close_time": 1770101999999, "quote_volume": 2935087.15885, "trades": 4939, "taker_buy_base": 1068163.1, "taker_buy_quote": 1712473.58035 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.6114, "high": 1.623, "low": 1.6068, "close": 1.6161, "volume": 2239421.4, "close_time": 1770105599999, "quote_volume": 3615905.69016, "trades": 7015, "taker_buy_base": 1574980.3, "taker_buy_quote": 2542497.87505 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.6162, "high": 1.6249, "low": 1.6115, "close": 1.6155, "volume": 1095843.5, "close_time": 1770109199999, "quote_volume": 1773286.36567, "trades": 5559, "taker_buy_base": 607673.0, "taker_buy_quote": 983437.64159 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.6156, "high": 1.6218, "low": 1.5947, "close": 1.6029, "volume": 1866533.9, "close_time": 1770112799999, "quote_volume": 2996637.92895, "trades": 7351, "taker_buy_base": 898525.4, "taker_buy_quote": 1442298.44901 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.6031, "high": 1.6075, "low": 1.5968, "close": 1.599, "volume": 518622.6, "close_time": 1770116399999, "quote_volume": 830280.84245, "trades": 2682, "taker_buy_base": 213148.2, "taker_buy_quote": 341205.17143 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.5991, "high": 1.6064, "low": 1.5969, "close": 1.6021, "volume": 1107863.1, "close_time": 1770119999999, "quote_volume": 1774354.21216, "trades": 3791, "taker_buy_base": 520224.2, "taker_buy_quote": 833737.92092 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.6022, "high": 1.6098, "low": 1.5974, "close": 1.6073, "volume": 961995.0, "close_time": 1770123599999, "quote_volume": 1543508.80952, "trades": 4226, "taker_buy_base": 551192.1, "taker_buy_quote": 884386.21929 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.6073, "high": 1.6158, "low": 1.6031, "close": 1.6117, "volume": 830298.2, "close_time": 1770127199999, "quote_volume": 1335500.43913, "trades": 3665, "taker_buy_base": 392790.6, "taker_buy_quote": 631819.257 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.6112, "high": 1.6157, "low": 1.5813, "close": 1.5822, "volume": 2190854.9, "close_time": 1770130799999, "quote_volume": 3501382.36345, "trades": 6819, "taker_buy_base": 1012847.6, "taker_buy_quote": 1619457.37256 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.582, "high": 1.621, "low": 1.5784, "close": 1.6176, "volume": 4894891.3, "close_time": 1770134399999, "quote_volume": 7834913.38202, "trades": 15192, "taker_buy_base": 2551118.6, "taker_buy_quote": 4080382.88675 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.6173, "high": 1.6175, "low": 1.5813, "close": 1.5851, "volume": 3621346.5, "close_time": 1770137999999, "quote_volume": 5769428.1528, "trades": 11472, "taker_buy_base": 1472256.9, "taker_buy_quote": 2345231.86577 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.585, "high": 1.5887, "low": 1.5564, "close": 1.5571, "volume": 3650325.9, "close_time": 1770141599999, "quote_volume": 5727915.61309, "trades": 11300, "taker_buy_base": 1779253.9, "taker_buy_quote": 2792109.44509 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.5573, "high": 1.5634, "low": 1.5286, "close": 1.5301, "volume": 7096535.0, "close_time": 1770145199999, "quote_volume": 10945258.5733, "trades": 17287, "taker_buy_base": 2952832.9, "taker_buy_quote": 4554292.61534 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.5298, "high": 1.5895, "low": 1.526, "close": 1.58, "volume": 7775691.5, "close_time": 1770148799999, "quote_volume": 12169114.12496, "trades": 25938, "taker_buy_base": 3930434.6, "taker_buy_quote": 6146818.01543 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.5798, "high": 1.6325, "low": 1.5648, "close": 1.6176, "volume": 6444434.7, "close_time": 1770152399999, "quote_volume": 10333369.51917, "trades": 16219, "taker_buy_base": 3552157.6, "taker_buy_quote": 5691395.59103 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.6168, "high": 1.6274, "low": 1.5994, "close": 1.6011, "volume": 2106879.0, "close_time": 1770155999999, "quote_volume": 3406820.98089, "trades": 5818, "taker_buy_base": 1189400.1, "taker_buy_quote": 1923761.7912 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.6012, "high": 1.6025, "low": 1.5812, "close": 1.5872, "volume": 1497570.1, "close_time": 1770159599999, "quote_volume": 2385711.32295, "trades": 5206, "taker_buy_base": 594297.3, "taker_buy_quote": 946848.98228 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.5866, "high": 1.5874, "low": 1.5673, "close": 1.5774, "volume": 1418419.9, "close_time": 1770163199999, "quote_volume": 2236543.72901, "trades": 5329, "taker_buy_base": 556932.5, "taker_buy_quote": 878247.03301 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.5772, "high": 1.584, "low": 1.5647, "close": 1.5741, "volume": 848271.6, "close_time": 1770166799999, "quote_volume": 1335333.65612, "trades": 3975, "taker_buy_base": 341674.4, "taker_buy_quote": 538088.58536 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.5742, "high": 1.5995, "low": 1.5742, "close": 1.5905, "volume": 1102232.9, "close_time": 1770170399999, "quote_volume": 1754711.92664, "trades": 5231, "taker_buy_base": 555722.4, "taker_buy_quote": 885003.60212 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.5904, "high": 1.5935, "low": 1.5743, "close": 1.5837, "volume": 973235.7, "close_time": 1770173999999, "quote_volume": 1542310.48604, "trades": 4697, "taker_buy_base": 496910.4, "taker_buy_quote": 787491.83102 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.5837, "high": 1.6036, "low": 1.581, "close": 1.5974, "volume": 1648900.2, "close_time": 1770177599999, "quote_volume": 2631978.08611, "trades": 5132, "taker_buy_base": 833371.1, "taker_buy_quote": 1330162.82945 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.5976, "high": 1.6018, "low": 1.5913, "close": 1.5932, "volume": 634058.7, "close_time": 1770181199999, "quote_volume": 1012116.79507, "trades": 2846, "taker_buy_base": 218927.8, "taker_buy_quote": 349449.89222 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.5933, "high": 1.5946, "low": 1.5813, "close": 1.5848, "volume": 536007.2, "close_time": 1770184799999, "quote_volume": 852046.68433, "trades": 2818, "taker_buy_base": 196216.9, "taker_buy_quote": 311925.95483 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.5849, "high": 1.6036, "low": 1.5839, "close": 1.5998, "volume": 1079995.4, "close_time": 1770188399999, "quote_volume": 1721396.2892, "trades": 4524, "taker_buy_base": 525671.3, "taker_buy_quote": 838179.35344 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.5996, "high": 1.6067, "low": 1.5953, "close": 1.6036, "volume": 1220948.0, "close_time": 1770191999999, "quote_volume": 1955227.88578, "trades": 4584, "taker_buy_base": 606071.2, "taker_buy_quote": 970809.92513 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.6038, "high": 1.6106, "low": 1.5982, "close": 1.6084, "volume": 1811160.4, "close_time": 1770195599999, "quote_volume": 2905516.19627, "trades": 4782, "taker_buy_base": 1026041.7, "taker_buy_quote": 1646202.1403 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.608, "high": 1.608, "low": 1.5951, "close": 1.5965, "volume": 2530884.9, "close_time": 1770199199999, "quote_volume": 4050701.26683, "trades": 6239, "taker_buy_base": 1445646.5, "taker_buy_quote": 2313676.0496 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.5967, "high": 1.6017, "low": 1.5935, "close": 1.5939, "volume": 800377.7, "close_time": 1770202799999, "quote_volume": 1278420.97938, "trades": 3018, "taker_buy_base": 397266.3, "taker_buy_quote": 634551.77219 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.594, "high": 1.5977, "low": 1.5773, "close": 1.5906, "volume": 1897357.1, "close_time": 1770206399999, "quote_volume": 3008556.4869, "trades": 5909, "taker_buy_base": 852485.0, "taker_buy_quote": 1352611.65637 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.5908, "high": 1.5961, "low": 1.5864, "close": 1.5897, "volume": 497137.1, "close_time": 1770209999999, "quote_volume": 790834.2622, "trades": 2352, "taker_buy_base": 230058.9, "taker_buy_quote": 366136.88332 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.5893, "high": 1.59, "low": 1.5624, "close": 1.5631, "volume": 1743273.5, "close_time": 1770213599999, "quote_volume": 2745676.29983, "trades": 5712, "taker_buy_base": 630476.4, "taker_buy_quote": 992699.74612 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.5628, "high": 1.574, "low": 1.541, "close": 1.5432, "volume": 3121094.9, "close_time": 1770217199999, "quote_volume": 4870449.39106, "trades": 10829, "taker_buy_base": 1357151.4, "taker_buy_quote": 2118699.48693 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.5435, "high": 1.5626, "low": 1.5283, "close": 1.5418, "volume": 5176231.6, "close_time": 1770220799999, "quote_volume": 7994782.72105, "trades": 15253, "taker_buy_base": 2630461.1, "taker_buy_quote": 4062971.34957 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.5421, "high": 1.5479, "low": 1.5176, "close": 1.5297, "volume": 5880016.4, "close_time": 1770224399999, "quote_volume": 9004570.65235, "trades": 15046, "taker_buy_base": 2850165.7, "taker_buy_quote": 4364796.75687 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.5294, "high": 1.5372, "low": 1.5025, "close": 1.5193, "volume": 5613032.5, "close_time": 1770227999999, "quote_volume": 8514067.55095, "trades": 13817, "taker_buy_base": 2739087.2, "taker_buy_quote": 4156194.7942 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.5194, "high": 1.5534, "low": 1.5016, "close": 1.5323, "volume": 7062545.5, "close_time": 1770231599999, "quote_volume": 10772989.29566, "trades": 16326, "taker_buy_base": 3829151.9, "taker_buy_quote": 5846463.40382 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.5325, "high": 1.5541, "low": 1.5232, "close": 1.5517, "volume": 3037881.8, "close_time": 1770235199999, "quote_volume": 4674502.60732, "trades": 8260, "taker_buy_base": 1717815.1, "taker_buy_quote": 2645340.50977 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.5518, "high": 1.5534, "low": 1.5325, "close": 1.5341, "volume": 1292162.4, "close_time": 1770238799999, "quote_volume": 1991309.18203, "trades": 5218, "taker_buy_base": 701206.7, "taker_buy_quote": 1080658.18898 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.5343, "high": 1.5374, "low": 1.5034, "close": 1.5148, "volume": 2714348.2, "close_time": 1770242399999, "quote_volume": 4117988.96, "trades": 6675, "taker_buy_base": 1335261.8, "taker_buy_quote": 2026476.18333 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.515, "high": 1.5416, "low": 1.4917, "close": 1.5079, "volume": 2964580.1, "close_time": 1770245999999, "quote_volume": 4474339.21303, "trades": 12132, "taker_buy_base": 1428248.4, "taker_buy_quote": 2156694.04191 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.5085, "high": 1.524, "low": 1.5021, "close": 1.5089, "volume": 4250088.1, "close_time": 1770249599999, "quote_volume": 6437372.8372, "trades": 9301, "taker_buy_base": 2111655.3, "taker_buy_quote": 3200720.54699 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.5091, "high": 1.5118, "low": 1.4861, "close": 1.4879, "volume": 2171449.3, "close_time": 1770253199999, "quote_volume": 3253785.79924, "trades": 6095, "taker_buy_base": 1019528.1, "taker_buy_quote": 1529402.45509 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.4885, "high": 1.4998, "low": 1.4575, "close": 1.4717, "volume": 5409505.2, "close_time": 1770256799999, "quote_volume": 7984954.99243, "trades": 15894, "taker_buy_base": 2685470.3, "taker_buy_quote": 3962973.58289 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.4717, "high": 1.4824, "low": 1.4477, "close": 1.4501, "volume": 7387959.3, "close_time": 1770260399999, "quote_volume": 10830463.61603, "trades": 17872, "taker_buy_base": 3371716.1, "taker_buy_quote": 4948458.08217 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.4501, "high": 1.4641, "low": 1.4369, "close": 1.4406, "volume": 5852474.0, "close_time": 1770263999999, "quote_volume": 8480489.99893, "trades": 14251, "taker_buy_base": 3359175.4, "taker_buy_quote": 4869577.68305 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.4407, "high": 1.4557, "low": 1.434, "close": 1.4433, "volume": 4723620.5, "close_time": 1770267599999, "quote_volume": 6823089.23707, "trades": 13210, "taker_buy_base": 2626298.9, "taker_buy_quote": 3794949.20031 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.4434, "high": 1.4556, "low": 1.4275, "close": 1.4387, "volume": 4624597.5, "close_time": 1770271199999, "quote_volume": 6655400.0664, "trades": 12855, "taker_buy_base": 2090925.9, "taker_buy_quote": 3011658.35874 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.4388, "high": 1.441, "low": 1.4153, "close": 1.4243, "volume": 4404507.3, "close_time": 1770274799999, "quote_volume": 6276259.82684, "trades": 15745, "taker_buy_base": 2348981.5, "taker_buy_quote": 3347643.1062 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.4238, "high": 1.4471, "low": 1.4225, "close": 1.4294, "volume": 4565183.2, "close_time": 1770278399999, "quote_volume": 6557919.89431, "trades": 12815, "taker_buy_base": 2408059.2, "taker_buy_quote": 3460426.74854 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.4295, "high": 1.4405, "low": 1.4233, "close": 1.4254, "volume": 3626219.1, "close_time": 1770281999999, "quote_volume": 5189224.13988, "trades": 7461, "taker_buy_base": 1994558.4, "taker_buy_quote": 2854199.32085 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.4253, "high": 1.4428, "low": 1.4101, "close": 1.412, "volume": 4703675.5, "close_time": 1770285599999, "quote_volume": 6708216.63855, "trades": 9213, "taker_buy_base": 2477256.2, "taker_buy_quote": 3534266.42511 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.412, "high": 1.4131, "low": 1.3546, "close": 1.3651, "volume": 7461420.5, "close_time": 1770289199999, "quote_volume": 10344577.19458, "trades": 15286, "taker_buy_base": 3420434.4, "taker_buy_quote": 4736066.71051 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.3647, "high": 1.3807, "low": 1.3402, "close": 1.3633, "volume": 8860881.9, "close_time": 1770292799999, "quote_volume": 12046350.74766, "trades": 18426, "taker_buy_base": 4085798.4, "taker_buy_quote": 5557422.7015 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.3633, "high": 1.3757, "low": 1.3521, "close": 1.3633, "volume": 6188450.3, "close_time": 1770296399999, "quote_volume": 8439985.17657, "trades": 14168, "taker_buy_base": 2982220.6, "taker_buy_quote": 4069060.35671 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.363, "high": 1.3673, "low": 1.3397, "close": 1.3506, "volume": 5386143.8, "close_time": 1770299999999, "quote_volume": 7286267.33615, "trades": 11995, "taker_buy_base": 2677189.6, "taker_buy_quote": 3622000.95043 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.3505, "high": 1.3852, "low": 1.3502, "close": 1.3554, "volume": 5942394.2, "close_time": 1770303599999, "quote_volume": 8119241.75453, "trades": 15914, "taker_buy_base": 3061396.4, "taker_buy_quote": 4182018.39921 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.3553, "high": 1.3626, "low": 1.2661, "close": 1.2942, "volume": 25162660.1, "close_time": 1770307199999, "quote_volume": 32731238.44866, "trades": 52671, "taker_buy_base": 10867717.5, "taker_buy_quote": 14127215.22579 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.2947, "high": 1.3092, "low": 1.2698, "close": 1.278, "volume": 10646912.8, "close_time": 1770310799999, "quote_volume": 13729129.65047, "trades": 28081, "taker_buy_base": 5160838.9, "taker_buy_quote": 6655686.12052 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.2783, "high": 1.2822, "low": 1.2155, "close": 1.248, "volume": 17170431.2, "close_time": 1770314399999, "quote_volume": 21476597.7095, "trades": 37017, "taker_buy_base": 8562798.9, "taker_buy_quote": 10718457.24766 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.2482, "high": 1.2647, "low": 1.2137, "close": 1.2588, "volume": 11576429.1, "close_time": 1770317999999, "quote_volume": 14276605.20976, "trades": 30038, "taker_buy_base": 6308254.8, "taker_buy_quote": 7789409.34568 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.2588, "high": 1.261, "low": 1.2052, "close": 1.211, "volume": 8092468.3, "close_time": 1770321599999, "quote_volume": 9955292.42288, "trades": 22471, "taker_buy_base": 3994943.9, "taker_buy_quote": 4920957.22648 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.2115, "high": 1.2219, "low": 1.1355, "close": 1.1887, "volume": 32082836.3, "close_time": 1770325199999, "quote_volume": 37614161.28453, "trades": 56854, "taker_buy_base": 16073744.0, "taker_buy_quote": 18844250.40129 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.1884, "high": 1.2058, "low": 1.1492, "close": 1.1605, "volume": 13331575.7, "close_time": 1770328799999, "quote_volume": 15677977.28165, "trades": 31829, "taker_buy_base": 6104187.7, "taker_buy_quote": 7180206.91518 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.1605, "high": 1.2367, "low": 1.1465, "close": 1.2233, "volume": 11979599.8, "close_time": 1770332399999, "quote_volume": 14241476.42104, "trades": 27762, "taker_buy_base": 6450632.4, "taker_buy_quote": 7675879.38054 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.2233, "high": 1.2638, "low": 1.2066, "close": 1.2126, "volume": 14972055.4, "close_time": 1770335999999, "quote_volume": 18527927.07769, "trades": 43730, "taker_buy_base": 7446356.0, "taker_buy_quote": 9224299.11032 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.2127, "high": 1.2356, "low": 1.1173, "close": 1.2149, "volume": 42668445.9, "close_time": 1770339599999, "quote_volume": 49575133.33205, "trades": 92052, "taker_buy_base": 21240364.9, "taker_buy_quote": 24682898.65346 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.2157, "high": 1.293, "low": 1.2127, "close": 1.2788, "volume": 9763758.0, "close_time": 1770343199999, "quote_volume": 12225271.32964, "trades": 31070, "taker_buy_base": 5040694.2, "taker_buy_quote": 6310182.74093 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.279, "high": 1.2848, "low": 1.2416, "close": 1.2601, "volume": 7152768.6, "close_time": 1770346799999, "quote_volume": 9025812.47222, "trades": 23897, "taker_buy_base": 4074756.9, "taker_buy_quote": 5141887.79269 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.2603, "high": 1.2758, "low": 1.255, "close": 1.2685, "volume": 3687547.6, "close_time": 1770350399999, "quote_volume": 4661095.15646, "trades": 10900, "taker_buy_base": 1920813.5, "taker_buy_quote": 2428633.05632 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.2688, "high": 1.2897, "low": 1.2618, "close": 1.2797, "volume": 3625127.1, "close_time": 1770353999999, "quote_volume": 4624409.19563, "trades": 10606, "taker_buy_base": 2083311.8, "taker_buy_quote": 2657816.90415 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.2792, "high": 1.3296, "low": 1.277, "close": 1.3288, "volume": 6878227.1, "close_time": 1770357599999, "quote_volume": 8974082.64545, "trades": 18683, "taker_buy_base": 4008397.4, "taker_buy_quote": 5229426.11822 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.3285, "high": 1.3342, "low": 1.3004, "close": 1.3018, "volume": 6094939.2, "close_time": 1770361199999, "quote_volume": 8022918.30991, "trades": 18327, "taker_buy_base": 3336283.4, "taker_buy_quote": 4394808.69828 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.3021, "high": 1.3121, "low": 1.2869, "close": 1.2906, "volume": 3728347.1, "close_time": 1770364799999, "quote_volume": 4832787.30644, "trades": 11131, "taker_buy_base": 2026172.8, "taker_buy_quote": 2626735.52029 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.2908, "high": 1.3077, "low": 1.2836, "close": 1.3013, "volume": 4000885.2, "close_time": 1770368399999, "quote_volume": 5171908.04679, "trades": 11650, "taker_buy_base": 2171643.6, "taker_buy_quote": 2807734.11622 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.301, "high": 1.3294, "low": 1.2914, "close": 1.3282, "volume": 3625383.1, "close_time": 1770371999999, "quote_volume": 4752507.90983, "trades": 10830, "taker_buy_base": 2165091.3, "taker_buy_quote": 2839887.85816 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.3284, "high": 1.387, "low": 1.3263, "close": 1.3578, "volume": 6742243.1, "close_time": 1770375599999, "quote_volume": 9158626.22679, "trades": 21848, "taker_buy_base": 3291309.4, "taker_buy_quote": 4474199.22349 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.3569, "high": 1.37, "low": 1.3495, "close": 1.3668, "volume": 3476601.9, "close_time": 1770379199999, "quote_volume": 4725478.45954, "trades": 11233, "taker_buy_base": 1948712.0, "taker_buy_quote": 2649732.60499 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.3661, "high": 1.382, "low": 1.3563, "close": 1.3801, "volume": 3426591.6, "close_time": 1770382799999, "quote_volume": 4694848.55464, "trades": 11146, "taker_buy_base": 1731274.2, "taker_buy_quote": 2374046.30264 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.3803, "high": 1.44, "low": 1.3751, "close": 1.4283, "volume": 10484921.9, "close_time": 1770386399999, "quote_volume": 14812072.58896, "trades": 30186, "taker_buy_base": 5623954.4, "taker_buy_quote": 7936639.13048 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.4284, "high": 1.486, "low": 1.4023, "close": 1.479, "volume": 12450335.0, "close_time": 1770389999999, "quote_volume": 17964299.57379, "trades": 36138, "taker_buy_base": 6986812.9, "taker_buy_quote": 10094519.31298 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.4788, "high": 1.5431, "low": 1.4625, "close": 1.5125, "volume": 17795575.7, "close_time": 1770393599999, "quote_volume": 26743604.85486, "trades": 52130, "taker_buy_base": 10223064.3, "taker_buy_quote": 15369546.13147 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.5121, "high": 1.5341, "low": 1.4863, "close": 1.49, "volume": 15208200.7, "close_time": 1770397199999, "quote_volume": 23003318.14817, "trades": 37643, "taker_buy_base": 7156812.8, "taker_buy_quote": 10835614.75172 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.49, "high": 1.5179, "low": 1.4808, "close": 1.4947, "volume": 8209996.6, "close_time": 1770400799999, "quote_volume": 12304143.60462, "trades": 20626, "taker_buy_base": 4068855.5, "taker_buy_quote": 6104598.57205 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.4942, "high": 1.4963, "low": 1.4499, "close": 1.4566, "volume": 6239848.1, "close_time": 1770404399999, "quote_volume": 9149993.89567, "trades": 19702, "taker_buy_base": 3324274.8, "taker_buy_quote": 4875749.37444 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.4567, "high": 1.4653, "low": 1.4364, "close": 1.4551, "volume": 4836634.6, "close_time": 1770407999999, "quote_volume": 7011741.29319, "trades": 13585, "taker_buy_base": 2524544.4, "taker_buy_quote": 3661124.99005 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.4555, "high": 1.4629, "low": 1.4378, "close": 1.4475, "volume": 4202299.0, "close_time": 1770411599999, "quote_volume": 6099399.70122, "trades": 11942, "taker_buy_base": 2272844.9, "taker_buy_quote": 3300751.75817 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.4482, "high": 1.465, "low": 1.4393, "close": 1.4576, "volume": 2595403.1, "close_time": 1770415199999, "quote_volume": 3771220.59866, "trades": 8672, "taker_buy_base": 1259802.3, "taker_buy_quote": 1830851.18845 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.4577, "high": 1.4889, "low": 1.4542, "close": 1.4885, "volume": 2603471.8, "close_time": 1770418799999, "quote_volume": 3835117.42655, "trades": 9681, "taker_buy_base": 1488899.4, "taker_buy_quote": 2191670.75522 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.4883, "high": 1.4974, "low": 1.4636, "close": 1.4687, "volume": 2107469.0, "close_time": 1770422399999, "quote_volume": 3113738.20565, "trades": 10600, "taker_buy_base": 983988.1, "taker_buy_quote": 1454349.25786 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.469, "high": 1.487, "low": 1.4446, "close": 1.4578, "volume": 4736851.7, "close_time": 1770425999999, "quote_volume": 6913137.02644, "trades": 19475, "taker_buy_base": 2290424.3, "taker_buy_quote": 3342400.85215 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.4577, "high": 1.4767, "low": 1.4324, "close": 1.4672, "volume": 2702751.6, "close_time": 1770429599999, "quote_volume": 3921311.84875, "trades": 11884, "taker_buy_base": 1183418.9, "taker_buy_quote": 1718974.00208 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.4673, "high": 1.4727, "low": 1.4547, "close": 1.4603, "volume": 1105384.0, "close_time": 1770433199999, "quote_volume": 1617412.75367, "trades": 5889, "taker_buy_base": 583173.3, "taker_buy_quote": 852963.34835 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.4602, "high": 1.4845, "low": 1.4577, "close": 1.473, "volume": 1491520.5, "close_time": 1770436799999, "quote_volume": 2196963.49184, "trades": 7597, "taker_buy_base": 906516.9, "taker_buy_quote": 1335364.3925 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.4729, "high": 1.4845, "low": 1.451, "close": 1.4607, "volume": 1990913.5, "close_time": 1770440399999, "quote_volume": 2922362.49246, "trades": 9975, "taker_buy_base": 1203102.9, "taker_buy_quote": 1765811.09996 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.4607, "high": 1.4694, "low": 1.4517, "close": 1.4589, "volume": 1578594.7, "close_time": 1770443999999, "quote_volume": 2303925.54915, "trades": 7486, "taker_buy_base": 676801.4, "taker_buy_quote": 987904.07634 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.4587, "high": 1.4689, "low": 1.4334, "close": 1.4336, "volume": 2467349.4, "close_time": 1770447599999, "quote_volume": 3594192.6079, "trades": 9051, "taker_buy_base": 932484.1, "taker_buy_quote": 1358732.14672 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.4339, "high": 1.4464, "low": 1.4057, "close": 1.4127, "volume": 6668026.2, "close_time": 1770451199999, "quote_volume": 9474813.71674, "trades": 19784, "taker_buy_base": 3103882.3, "taker_buy_quote": 4409792.15571 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.4128, "high": 1.4283, "low": 1.4026, "close": 1.4233, "volume": 2772749.7, "close_time": 1770454799999, "quote_volume": 3925460.74221, "trades": 9091, "taker_buy_base": 1328149.7, "taker_buy_quote": 1880645.01488 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.4235, "high": 1.4267, "low": 1.4054, "close": 1.4127, "volume": 1967188.0, "close_time": 1770458399999, "quote_volume": 2784799.7039, "trades": 6810, "taker_buy_base": 902597.2, "taker_buy_quote": 1278115.3935 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.4126, "high": 1.4177, "low": 1.3859, "close": 1.3991, "volume": 3598132.5, "close_time": 1770461999999, "quote_volume": 5037164.96486, "trades": 10143, "taker_buy_base": 1303369.7, "taker_buy_quote": 1825806.61559 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.3988, "high": 1.4026, "low": 1.3849, "close": 1.3916, "volume": 2568466.9, "close_time": 1770465599999, "quote_volume": 3574466.42034, "trades": 7321, "taker_buy_base": 1022146.4, "taker_buy_quote": 1422514.55632 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.3915, "high": 1.4398, "low": 1.3902, "close": 1.4172, "volume": 6066692.6, "close_time": 1770469199999, "quote_volume": 8598373.33041, "trades": 18525, "taker_buy_base": 2839185.7, "taker_buy_quote": 4022171.69133 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.4173, "high": 1.424, "low": 1.394, "close": 1.4027, "volume": 3882295.1, "close_time": 1770472799999, "quote_volume": 5463257.14197, "trades": 9818, "taker_buy_base": 1548998.3, "taker_buy_quote": 2182562.10382 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.4028, "high": 1.4093, "low": 1.39, "close": 1.3998, "volume": 3110573.6, "close_time": 1770476399999, "quote_volume": 4353535.23412, "trades": 7201, "taker_buy_base": 1656398.2, "taker_buy_quote": 2319882.18942 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.3993, "high": 1.4194, "low": 1.3964, "close": 1.4096, "volume": 2650215.1, "close_time": 1770479999999, "quote_volume": 3735961.69436, "trades": 7768, "taker_buy_base": 1459990.8, "taker_buy_quote": 2058636.3726 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.4095, "high": 1.4358, "low": 1.4044, "close": 1.4182, "volume": 18267494.6, "close_time": 1770483599999, "quote_volume": 25926729.95319, "trades": 36411, "taker_buy_base": 9003887.4, "taker_buy_quote": 12781748.63304 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.4181, "high": 1.4297, "low": 1.4091, "close": 1.424, "volume": 2008236.1, "close_time": 1770487199999, "quote_volume": 2853302.46299, "trades": 5481, "taker_buy_base": 1149234.1, "taker_buy_quote": 1633816.06151 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.4236, "high": 1.4481, "low": 1.4234, "close": 1.4401, "volume": 2051958.6, "close_time": 1770490799999, "quote_volume": 2948720.92012, "trades": 6547, "taker_buy_base": 1112133.1, "taker_buy_quote": 1597809.11264 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.4401, "high": 1.4401, "low": 1.4279, "close": 1.4301, "volume": 1081155.6, "close_time": 1770494399999, "quote_volume": 1549345.22995, "trades": 3667, "taker_buy_base": 484177.1, "taker_buy_quote": 693905.48422 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.43, "high": 1.441, "low": 1.4265, "close": 1.436, "volume": 929207.5, "close_time": 1770497999999, "quote_volume": 1333159.9567, "trades": 3601, "taker_buy_base": 524744.4, "taker_buy_quote": 753368.87129 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.4362, "high": 1.438, "low": 1.4271, "close": 1.4286, "volume": 751731.2, "close_time": 1770501599999, "quote_volume": 1076546.35266, "trades": 3319, "taker_buy_base": 364492.8, "taker_buy_quote": 522021.97259 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.4286, "high": 1.4327, "low": 1.4194, "close": 1.4222, "volume": 659147.2, "close_time": 1770505199999, "quote_volume": 939957.10828, "trades": 2862, "taker_buy_base": 324067.6, "taker_buy_quote": 462186.30793 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.4223, "high": 1.4274, "low": 1.4121, "close": 1.422, "volume": 1282520.4, "close_time": 1770508799999, "quote_volume": 1817292.88165, "trades": 4303, "taker_buy_base": 370197.5, "taker_buy_quote": 525349.28303 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.4227, "high": 1.4282, "low": 1.4141, "close": 1.4199, "volume": 672092.9, "close_time": 1770512399999, "quote_volume": 954357.76579, "trades": 3675, "taker_buy_base": 324406.0, "taker_buy_quote": 460653.01394 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.42, "high": 1.4376, "low": 1.4191, "close": 1.4322, "volume": 1134565.7, "close_time": 1770515999999, "quote_volume": 1622765.31071, "trades": 3537, "taker_buy_base": 414402.5, "taker_buy_quote": 592749.26747 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.432, "high": 1.4411, "low": 1.4236, "close": 1.429, "volume": 718091.3, "close_time": 1770519599999, "quote_volume": 1028866.01976, "trades": 3411, "taker_buy_base": 330242.4, "taker_buy_quote": 473401.19469 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.4293, "high": 1.4322, "low": 1.413, "close": 1.416, "volume": 587144.3, "close_time": 1770523199999, "quote_volume": 835536.46663, "trades": 2976, "taker_buy_base": 256922.8, "taker_buy_quote": 365699.32065 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.416, "high": 1.4229, "low": 1.4089, "close": 1.4226, "volume": 504384.6, "close_time": 1770526799999, "quote_volume": 714207.8938, "trades": 2243, "taker_buy_base": 230166.1, "taker_buy_quote": 326102.77803 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.422, "high": 1.4251, "low": 1.4156, "close": 1.4178, "volume": 276993.4, "close_time": 1770530399999, "quote_volume": 393495.43777, "trades": 1494, "taker_buy_base": 124328.6, "taker_buy_quote": 176714.29072 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.4177, "high": 1.4212, "low": 1.4132, "close": 1.4155, "volume": 342458.3, "close_time": 1770533999999, "quote_volume": 485139.98299, "trades": 2008, "taker_buy_base": 163509.8, "taker_buy_quote": 231696.7592 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.4156, "high": 1.4206, "low": 1.4114, "close": 1.4205, "volume": 668310.5, "close_time": 1770537599999, "quote_volume": 946639.46495, "trades": 3012, "taker_buy_base": 321260.4, "taker_buy_quote": 455184.78085 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.4202, "high": 1.4622, "low": 1.4189, "close": 1.4529, "volume": 2668308.1, "close_time": 1770541199999, "quote_volume": 3849926.43371, "trades": 9424, "taker_buy_base": 1649067.1, "taker_buy_quote": 2379924.71386 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.4532, "high": 1.4576, "low": 1.4328, "close": 1.4372, "volume": 1623331.4, "close_time": 1770544799999, "quote_volume": 2347120.90146, "trades": 6151, "taker_buy_base": 884185.4, "taker_buy_quote": 1278819.35456 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.4372, "high": 1.4449, "low": 1.4247, "close": 1.4303, "volume": 1104471.3, "close_time": 1770548399999, "quote_volume": 1584925.41099, "trades": 4522, "taker_buy_base": 496992.2, "taker_buy_quote": 713451.16786 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.4303, "high": 1.4521, "low": 1.4296, "close": 1.4517, "volume": 1293081.4, "close_time": 1770551999999, "quote_volume": 1866619.9822, "trades": 5892, "taker_buy_base": 754716.2, "taker_buy_quote": 1089464.22394 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.4521, "high": 1.4564, "low": 1.4425, "close": 1.4552, "volume": 985590.1, "close_time": 1770555599999, "quote_volume": 1428114.88762, "trades": 4897, "taker_buy_base": 545756.6, "taker_buy_quote": 790940.5653 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.4548, "high": 1.4688, "low": 1.4486, "close": 1.4611, "volume": 2799531.0, "close_time": 1770559199999, "quote_volume": 4083207.7443, "trades": 9242, "taker_buy_base": 1032764.6, "taker_buy_quote": 1505877.32556 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.4613, "high": 1.4676, "low": 1.4573, "close": 1.4612, "volume": 1148580.2, "close_time": 1770562799999, "quote_volume": 1678977.03551, "trades": 5125, "taker_buy_base": 489904.5, "taker_buy_quote": 716261.74552 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.4607, "high": 1.4628, "low": 1.4297, "close": 1.4397, "volume": 1739945.3, "close_time": 1770566399999, "quote_volume": 2510863.38902, "trades": 6573, "taker_buy_base": 648313.3, "taker_buy_quote": 935064.44285 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.4393, "high": 1.4458, "low": 1.4095, "close": 1.4176, "volume": 2874341.5, "close_time": 1770569999999, "quote_volume": 4097339.6855, "trades": 7829, "taker_buy_base": 1403941.4, "taker_buy_quote": 1999743.75885 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.4177, "high": 1.4354, "low": 1.4171, "close": 1.4303, "volume": 1036062.2, "close_time": 1770573599999, "quote_volume": 1479341.91485, "trades": 4096, "taker_buy_base": 507958.6, "taker_buy_quote": 725879.90125 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.4304, "high": 1.4521, "low": 1.4286, "close": 1.4385, "volume": 1468394.5, "close_time": 1770577199999, "quote_volume": 2111478.53433, "trades": 4952, "taker_buy_base": 672645.5, "taker_buy_quote": 968065.92235 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.4386, "high": 1.4507, "low": 1.4379, "close": 1.4495, "volume": 1340221.6, "close_time": 1770580799999, "quote_volume": 1934992.74593, "trades": 3952, "taker_buy_base": 970204.3, "taker_buy_quote": 1400462.73947 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.4496, "high": 1.4496, "low": 1.4334, "close": 1.4364, "volume": 1185258.1, "close_time": 1770584399999, "quote_volume": 1705358.18451, "trades": 4850, "taker_buy_base": 566322.7, "taker_buy_quote": 814783.44328 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.4363, "high": 1.4402, "low": 1.4234, "close": 1.4266, "volume": 1189600.2, "close_time": 1770587999999, "quote_volume": 1704814.23224, "trades": 4033, "taker_buy_base": 588287.3, "taker_buy_quote": 843387.97655 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.4266, "high": 1.4366, "low": 1.4241, "close": 1.4345, "volume": 499945.2, "close_time": 1770591599999, "quote_volume": 714774.93699, "trades": 2735, "taker_buy_base": 283663.9, "taker_buy_quote": 405567.00954 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.4347, "high": 1.4642, "low": 1.4216, "close": 1.4303, "volume": 4130917.0, "close_time": 1770595199999, "quote_volume": 5952191.96929, "trades": 12886, "taker_buy_base": 2250567.6, "taker_buy_quote": 3246000.29286 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.43, "high": 1.4414, "low": 1.4241, "close": 1.4323, "volume": 1574417.3, "close_time": 1770598799999, "quote_volume": 2254004.53979, "trades": 5513, "taker_buy_base": 838775.9, "taker_buy_quote": 1201513.27861 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.4322, "high": 1.4444, "low": 1.4187, "close": 1.4235, "volume": 1730560.4, "close_time": 1770602399999, "quote_volume": 2471589.51941, "trades": 6201, "taker_buy_base": 923621.2, "taker_buy_quote": 1319498.48053 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.4235, "high": 1.4536, "low": 1.4199, "close": 1.4417, "volume": 1786677.2, "close_time": 1770605999999, "quote_volume": 2569049.97044, "trades": 6892, "taker_buy_base": 998505.1, "taker_buy_quote": 1436180.43557 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.4418, "high": 1.4536, "low": 1.44, "close": 1.4519, "volume": 1434142.4, "close_time": 1770609599999, "quote_volume": 2077308.61434, "trades": 6925, "taker_buy_base": 578885.7, "taker_buy_quote": 838235.7907 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.4514, "high": 1.4521, "low": 1.4433, "close": 1.4475, "volume": 946549.8, "close_time": 1770613199999, "quote_volume": 1370832.22001, "trades": 4357, "taker_buy_base": 451580.7, "taker_buy_quote": 654011.84271 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.4474, "high": 1.4547, "low": 1.4404, "close": 1.4503, "volume": 1089376.2, "close_time": 1770616799999, "quote_volume": 1576381.00388, "trades": 5352, "taker_buy_base": 565371.1, "taker_buy_quote": 818146.47259 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.45, "high": 1.45, "low": 1.4271, "close": 1.4352, "volume": 1860138.3, "close_time": 1770620399999, "quote_volume": 2673824.16793, "trades": 6882, "taker_buy_base": 778027.4, "taker_buy_quote": 1117683.81482 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.4351, "high": 1.439, "low": 1.4206, "close": 1.4249, "volume": 1169682.8, "close_time": 1770623999999, "quote_volume": 1671690.49766, "trades": 4460, "taker_buy_base": 497311.5, "taker_buy_quote": 711145.61533 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.4248, "high": 1.4292, "low": 1.4002, "close": 1.4067, "volume": 2246975.1, "close_time": 1770627599999, "quote_volume": 3176926.22628, "trades": 7996, "taker_buy_base": 1021398.7, "taker_buy_quote": 1444252.9877 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.4065, "high": 1.4118, "low": 1.3929, "close": 1.3979, "volume": 2016429.0, "close_time": 1770631199999, "quote_volume": 2826341.23134, "trades": 5820, "taker_buy_base": 998927.1, "taker_buy_quote": 1400475.56755 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.3979, "high": 1.4058, "low": 1.3719, "close": 1.3819, "volume": 3578124.5, "close_time": 1770634799999, "quote_volume": 4956168.0406, "trades": 9150, "taker_buy_base": 1439140.0, "taker_buy_quote": 1993731.7757 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.382, "high": 1.3962, "low": 1.382, "close": 1.3922, "volume": 1645114.8, "close_time": 1770638399999, "quote_volume": 2285686.60038, "trades": 5703, "taker_buy_base": 847909.2, "taker_buy_quote": 1178516.53004 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.3924, "high": 1.4138, "low": 1.392, "close": 1.4074, "volume": 2060877.1, "close_time": 1770641999999, "quote_volume": 2892519.49678, "trades": 5533, "taker_buy_base": 1095067.0, "taker_buy_quote": 1536035.81469 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.4075, "high": 1.4114, "low": 1.3941, "close": 1.3947, "volume": 1229293.0, "close_time": 1770645599999, "quote_volume": 1724279.25325, "trades": 4659, "taker_buy_base": 652647.5, "taker_buy_quote": 915850.85549 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.3948, "high": 1.4375, "low": 1.3944, "close": 1.4301, "volume": 3591223.3, "close_time": 1770649199999, "quote_volume": 5086611.36584, "trades": 13148, "taker_buy_base": 1962717.2, "taker_buy_quote": 2781576.11318 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.43, "high": 1.4491, "low": 1.4201, "close": 1.4457, "volume": 3312229.4, "close_time": 1770652799999, "quote_volume": 4754161.83869, "trades": 10184, "taker_buy_base": 1648232.0, "taker_buy_quote": 2366039.58379 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.4454, "high": 1.4635, "low": 1.4354, "close": 1.4512, "volume": 2856909.2, "close_time": 1770656399999, "quote_volume": 4139515.04029, "trades": 8790, "taker_buy_base": 1418580.9, "taker_buy_quote": 2056422.436 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.4509, "high": 1.4557, "low": 1.4327, "close": 1.45, "volume": 3351529.8, "close_time": 1770659999999, "quote_volume": 4846121.49024, "trades": 8655, "taker_buy_base": 1678479.9, "taker_buy_quote": 2427731.33647 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.4502, "high": 1.4585, "low": 1.4363, "close": 1.443, "volume": 2412295.5, "close_time": 1770663599999, "quote_volume": 3481794.38381, "trades": 6738, "taker_buy_base": 1279227.4, "taker_buy_quote": 1846965.72046 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.4429, "high": 1.455, "low": 1.4409, "close": 1.4522, "volume": 1517895.5, "close_time": 1770667199999, "quote_volume": 2198675.5845, "trades": 4901, "taker_buy_base": 701620.1, "taker_buy_quote": 1016180.1957 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.452, "high": 1.4572, "low": 1.4433, "close": 1.4537, "volume": 1476991.8, "close_time": 1770670799999, "quote_volume": 2143059.22387, "trades": 8296, "taker_buy_base": 681875.3, "taker_buy_quote": 989310.39178 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.4538, "high": 1.4583, "low": 1.4384, "close": 1.4506, "volume": 1370920.9, "close_time": 1770674399999, "quote_volume": 1986097.63193, "trades": 5076, "taker_buy_base": 597400.8, "taker_buy_quote": 865789.50032 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.4508, "high": 1.4516, "low": 1.4428, "close": 1.4438, "volume": 478889.9, "close_time": 1770677999999, "quote_volume": 693174.93996, "trades": 2661, "taker_buy_base": 228048.1, "taker_buy_quote": 330158.44737 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.4438, "high": 1.4484, "low": 1.4346, "close": 1.4364, "volume": 593508.1, "close_time": 1770681599999, "quote_volume": 854866.51587, "trades": 2522, "taker_buy_base": 249622.1, "taker_buy_quote": 359678.13814 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.4365, "high": 1.4413, "low": 1.4333, "close": 1.4366, "volume": 436710.4, "close_time": 1770685199999, "quote_volume": 627895.41007, "trades": 2367, "taker_buy_base": 197627.5, "taker_buy_quote": 284193.71809 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.4366, "high": 1.4525, "low": 1.436, "close": 1.4476, "volume": 559356.4, "close_time": 1770688799999, "quote_volume": 808885.45919, "trades": 2994, "taker_buy_base": 306491.3, "taker_buy_quote": 443102.03435 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.4476, "high": 1.4491, "low": 1.4426, "close": 1.4465, "volume": 326261.1, "close_time": 1770692399999, "quote_volume": 471754.80174, "trades": 2374, "taker_buy_base": 143991.4, "taker_buy_quote": 208190.13305 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.4468, "high": 1.4501, "low": 1.4278, "close": 1.4345, "volume": 1576331.6, "close_time": 1770695999999, "quote_volume": 2264531.58587, "trades": 5780, "taker_buy_base": 429496.8, "taker_buy_quote": 617206.01055 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.4345, "high": 1.4511, "low": 1.4339, "close": 1.4468, "volume": 1365262.1, "close_time": 1770699599999, "quote_volume": 1973656.56059, "trades": 4860, "taker_buy_base": 599986.0, "taker_buy_quote": 867591.7984 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.4468, "high": 1.4485, "low": 1.4365, "close": 1.4414, "volume": 949875.9, "close_time": 1770703199999, "quote_volume": 1370379.17628, "trades": 4043, "taker_buy_base": 260618.0, "taker_buy_quote": 376100.39201 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.4412, "high": 1.4416, "low": 1.4137, "close": 1.4194, "volume": 2051891.8, "close_time": 1770706799999, "quote_volume": 2929354.86771, "trades": 6783, "taker_buy_base": 659382.3, "taker_buy_quote": 941517.80935 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.4196, "high": 1.4272, "low": 1.4188, "close": 1.4211, "volume": 982974.8, "close_time": 1770710399999, "quote_volume": 1398718.86896, "trades": 3651, "taker_buy_base": 433297.1, "taker_buy_quote": 616750.77133 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.4212, "high": 1.4317, "low": 1.4133, "close": 1.4286, "volume": 1123691.4, "close_time": 1770713999999, "quote_volume": 1598920.00565, "trades": 4184, "taker_buy_base": 584530.7, "taker_buy_quote": 832467.32992 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.4285, "high": 1.4348, "low": 1.4161, "close": 1.4201, "volume": 954755.6, "close_time": 1770717599999, "quote_volume": 1361357.24566, "trades": 4472, "taker_buy_base": 426425.4, "taker_buy_quote": 608461.71133 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.4202, "high": 1.4226, "low": 1.4138, "close": 1.4154, "volume": 712884.9, "close_time": 1770721199999, "quote_volume": 1010665.43026, "trades": 5136, "taker_buy_base": 286725.3, "taker_buy_quote": 406596.98021 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.4151, "high": 1.4187, "low": 1.4056, "close": 1.4066, "volume": 1090896.4, "close_time": 1770724799999, "quote_volume": 1540293.08102, "trades": 6547, "taker_buy_base": 373378.3, "taker_buy_quote": 527310.16311 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.4073, "high": 1.4128, "low": 1.4048, "close": 1.4082, "volume": 762014.8, "close_time": 1770728399999, "quote_volume": 1073559.13113, "trades": 3617, "taker_buy_base": 424836.9, "taker_buy_quote": 598745.97762 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.408, "high": 1.4166, "low": 1.4025, "close": 1.4146, "volume": 1183626.3, "close_time": 1770731999999, "quote_volume": 1669781.51332, "trades": 4870, "taker_buy_base": 644091.6, "taker_buy_quote": 908488.6152 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.4142, "high": 1.425, "low": 1.3926, "close": 1.4019, "volume": 2830258.5, "close_time": 1770735599999, "quote_volume": 3980293.2726, "trades": 9454, "taker_buy_base": 1449663.7, "taker_buy_quote": 2041592.41086 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.4019, "high": 1.4129, "low": 1.3968, "close": 1.4062, "volume": 1460368.3, "close_time": 1770739199999, "quote_volume": 2054473.27383, "trades": 6540, "taker_buy_base": 853145.8, "taker_buy_quote": 1200516.42144 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.4063, "high": 1.4198, "low": 1.3991, "close": 1.4157, "volume": 1161316.0, "close_time": 1770742799999, "quote_volume": 1639595.35803, "trades": 5102, "taker_buy_base": 584738.1, "taker_buy_quote": 825627.73592 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.4158, "high": 1.4287, "low": 1.4133, "close": 1.424, "volume": 813073.9, "close_time": 1770746399999, "quote_volume": 1156605.95438, "trades": 3654, "taker_buy_base": 397360.2, "taker_buy_quote": 565132.30696 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.4242, "high": 1.4253, "low": 1.3934, "close": 1.4016, "volume": 1217201.4, "close_time": 1770749999999, "quote_volume": 1711119.31663, "trades": 4767, "taker_buy_base": 551240.7, "taker_buy_quote": 774948.03433 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.4015, "high": 1.4087, "low": 1.3967, "close": 1.4002, "volume": 697278.0, "close_time": 1770753599999, "quote_volume": 977822.10445, "trades": 3257, "taker_buy_base": 378543.7, "taker_buy_quote": 530969.101 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.4002, "high": 1.402, "low": 1.3915, "close": 1.396, "volume": 921074.4, "close_time": 1770757199999, "quote_volume": 1287477.57064, "trades": 3810, "taker_buy_base": 451934.0, "taker_buy_quote": 631864.51729 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.3959, "high": 1.4016, "low": 1.3912, "close": 1.3934, "volume": 586458.3, "close_time": 1770760799999, "quote_volume": 818837.92145, "trades": 2710, "taker_buy_base": 294336.7, "taker_buy_quote": 411031.41256 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.3936, "high": 1.4043, "low": 1.393, "close": 1.3994, "volume": 589490.2, "close_time": 1770764399999, "quote_volume": 823874.26669, "trades": 2732, "taker_buy_base": 334560.4, "taker_buy_quote": 467509.26096 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.3993, "high": 1.4011, "low": 1.3949, "close": 1.3992, "volume": 354039.7, "close_time": 1770767999999, "quote_volume": 494887.16568, "trades": 1767, "taker_buy_base": 156564.5, "taker_buy_quote": 218882.94544 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.3991, "high": 1.4126, "low": 1.3986, "close": 1.4092, "volume": 348818.6, "close_time": 1770771599999, "quote_volume": 490115.44085, "trades": 2363, "taker_buy_base": 178274.7, "taker_buy_quote": 250518.58917 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.4095, "high": 1.4139, "low": 1.406, "close": 1.4097, "volume": 277682.9, "close_time": 1770775199999, "quote_volume": 391515.71476, "trades": 2368, "taker_buy_base": 119652.8, "taker_buy_quote": 168729.48695 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.4098, "high": 1.4197, "low": 1.4089, "close": 1.4093, "volume": 441795.2, "close_time": 1770778799999, "quote_volume": 625140.79238, "trades": 2801, "taker_buy_base": 196987.7, "taker_buy_quote": 278739.39501 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.4096, "high": 1.4106, "low": 1.3932, "close": 1.4035, "volume": 1050897.9, "close_time": 1770782399999, "quote_volume": 1473410.70568, "trades": 4137, "taker_buy_base": 437821.7, "taker_buy_quote": 614139.11486 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.4035, "high": 1.408, "low": 1.3794, "close": 1.3837, "volume": 1787507.0, "close_time": 1770785999999, "quote_volume": 2486472.64321, "trades": 5976, "taker_buy_base": 729262.3, "taker_buy_quote": 1013944.5259 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.3835, "high": 1.3915, "low": 1.3738, "close": 1.375, "volume": 2344742.3, "close_time": 1770789599999, "quote_volume": 3244558.91949, "trades": 6519, "taker_buy_base": 1757181.8, "taker_buy_quote": 2432483.38901 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.375, "high": 1.3772, "low": 1.3572, "close": 1.3591, "volume": 2894672.5, "close_time": 1770793199999, "quote_volume": 3953613.3082, "trades": 9103, "taker_buy_base": 1303686.9, "taker_buy_quote": 1780803.47276 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.3592, "high": 1.3724, "low": 1.3571, "close": 1.3658, "volume": 1684145.8, "close_time": 1770796799999, "quote_volume": 2299620.72652, "trades": 5423, "taker_buy_base": 946179.1, "taker_buy_quote": 1292799.22748 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.3658, "high": 1.3715, "low": 1.36, "close": 1.3661, "volume": 2155378.7, "close_time": 1770800399999, "quote_volume": 2943723.14092, "trades": 8246, "taker_buy_base": 1295952.0, "taker_buy_quote": 1770410.35147 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.3661, "high": 1.3684, "low": 1.3561, "close": 1.3609, "volume": 1997622.6, "close_time": 1770803999999, "quote_volume": 2723080.24494, "trades": 7169, "taker_buy_base": 1103057.7, "taker_buy_quote": 1503910.78686 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.3609, "high": 1.3639, "low": 1.3547, "close": 1.3607, "volume": 1100006.7, "close_time": 1770807599999, "quote_volume": 1494982.93092, "trades": 4053, "taker_buy_base": 504612.5, "taker_buy_quote": 686054.29711 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.3607, "high": 1.3798, "low": 1.3603, "close": 1.3784, "volume": 1195415.9, "close_time": 1770811199999, "quote_volume": 1640598.71633, "trades": 4378, "taker_buy_base": 749864.7, "taker_buy_quote": 1029053.73319 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.3784, "high": 1.3788, "low": 1.3704, "close": 1.3724, "volume": 829361.3, "close_time": 1770814799999, "quote_volume": 1139905.57827, "trades": 4477, "taker_buy_base": 496340.8, "taker_buy_quote": 682172.58073 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.3721, "high": 1.3808, "low": 1.3601, "close": 1.3756, "volume": 2597609.3, "close_time": 1770818399999, "quote_volume": 3558441.44977, "trades": 9508, "taker_buy_base": 1432232.1, "taker_buy_quote": 1961889.48091 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.3756, "high": 1.4089, "low": 1.3578, "close": 1.3616, "volume": 5660597.5, "close_time": 1770821999999, "quote_volume": 7845434.19664, "trades": 17044, "taker_buy_base": 3015563.7, "taker_buy_quote": 4180618.14045 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.3612, "high": 1.3693, "low": 1.3455, "close": 1.3537, "volume": 4172730.5, "close_time": 1770825599999, "quote_volume": 5648660.21881, "trades": 14431, "taker_buy_base": 2021484.0, "taker_buy_quote": 2736716.48474 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.3536, "high": 1.3695, "low": 1.3438, "close": 1.3445, "volume": 2626124.7, "close_time": 1770829199999, "quote_volume": 3558284.68221, "trades": 8691, "taker_buy_base": 1355867.5, "taker_buy_quote": 1837773.96406 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.3443, "high": 1.3793, "low": 1.3417, "close": 1.3696, "volume": 2576986.4, "close_time": 1770832799999, "quote_volume": 3515181.29299, "trades": 8558, "taker_buy_base": 1235473.9, "taker_buy_quote": 1684786.75513 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.3694, "high": 1.3843, "low": 1.3611, "close": 1.3775, "volume": 1494889.0, "close_time": 1770836399999, "quote_volume": 2055961.24364, "trades": 5687, "taker_buy_base": 726713.5, "taker_buy_quote": 999512.24815 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.3775, "high": 1.3864, "low": 1.3712, "close": 1.3782, "volume": 1362609.0, "close_time": 1770839999999, "quote_volume": 1879979.96886, "trades": 5209, "taker_buy_base": 697038.5, "taker_buy_quote": 961612.19548 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.3779, "high": 1.3854, "low": 1.374, "close": 1.3806, "volume": 1044422.3, "close_time": 1770843599999, "quote_volume": 1440786.24195, "trades": 4591, "taker_buy_base": 434507.7, "taker_buy_quote": 599549.61128 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.3808, "high": 1.3964, "low": 1.3787, "close": 1.3824, "volume": 1518048.7, "close_time": 1770847199999, "quote_volume": 2105979.08305, "trades": 5582, "taker_buy_base": 882897.8, "taker_buy_quote": 1224487.58636 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.3825, "high": 1.3835, "low": 1.3688, "close": 1.3711, "volume": 821957.4, "close_time": 1770850799999, "quote_volume": 1130386.5096, "trades": 3453, "taker_buy_base": 400010.4, "taker_buy_quote": 550108.51265 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.371, "high": 1.3721, "low": 1.3587, "close": 1.3689, "volume": 1358235.1, "close_time": 1770854399999, "quote_volume": 1855317.75784, "trades": 4636, "taker_buy_base": 603582.7, "taker_buy_quote": 824795.80644 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.3691, "high": 1.3839, "low": 1.3676, "close": 1.3766, "volume": 876618.5, "close_time": 1770857999999, "quote_volume": 1207402.81306, "trades": 3920, "taker_buy_base": 487405.2, "taker_buy_quote": 671412.92767 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.3766, "high": 1.3856, "low": 1.3766, "close": 1.3804, "volume": 542664.4, "close_time": 1770861599999, "quote_volume": 750033.12835, "trades": 2930, "taker_buy_base": 271255.0, "taker_buy_quote": 374958.86474 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.3803, "high": 1.3843, "low": 1.3735, "close": 1.376, "volume": 457381.4, "close_time": 1770865199999, "quote_volume": 630359.90984, "trades": 2780, "taker_buy_base": 236607.6, "taker_buy_quote": 326169.9797 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.3761, "high": 1.3787, "low": 1.3701, "close": 1.3745, "volume": 413217.5, "close_time": 1770868799999, "quote_volume": 568194.38903, "trades": 2295, "taker_buy_base": 147959.3, "taker_buy_quote": 203448.21774 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.3745, "high": 1.3797, "low": 1.3713, "close": 1.3745, "volume": 464969.3, "close_time": 1770872399999, "quote_volume": 639820.42105, "trades": 2690, "taker_buy_base": 243348.0, "taker_buy_quote": 334943.72806 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.3745, "high": 1.3808, "low": 1.372, "close": 1.3796, "volume": 625662.9, "close_time": 1770875999999, "quote_volume": 861561.04615, "trades": 2942, "taker_buy_base": 332224.4, "taker_buy_quote": 457439.31795 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.3796, "high": 1.3877, "low": 1.3774, "close": 1.3823, "volume": 569191.3, "close_time": 1770879599999, "quote_volume": 786785.44367, "trades": 2561, "taker_buy_base": 315435.5, "taker_buy_quote": 436111.91679 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.3823, "high": 1.3851, "low": 1.3757, "close": 1.3812, "volume": 446646.8, "close_time": 1770883199999, "quote_volume": 616691.54221, "trades": 2369, "taker_buy_base": 239857.2, "taker_buy_quote": 331193.37926 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.3813, "high": 1.3839, "low": 1.3763, "close": 1.3812, "volume": 409639.1, "close_time": 1770886799999, "quote_volume": 565302.62752, "trades": 2307, "taker_buy_base": 200663.3, "taker_buy_quote": 276976.73004 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.3814, "high": 1.3958, "low": 1.3795, "close": 1.3952, "volume": 1593886.1, "close_time": 1770890399999, "quote_volume": 2214599.24277, "trades": 6515, "taker_buy_base": 1097454.0, "taker_buy_quote": 1524504.99869 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.3952, "high": 1.4029, "low": 1.3883, "close": 1.4029, "volume": 1985312.8, "close_time": 1770893999999, "quote_volume": 2769929.97218, "trades": 8719, "taker_buy_base": 1462734.5, "taker_buy_quote": 2040801.37215 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.4027, "high": 1.4075, "low": 1.3929, "close": 1.4009, "volume": 1372017.0, "close_time": 1770897599999, "quote_volume": 1922492.95892, "trades": 4682, "taker_buy_base": 673913.2, "taker_buy_quote": 944191.02334 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.4009, "high": 1.4022, "low": 1.3892, "close": 1.3918, "volume": 791299.4, "close_time": 1770901199999, "quote_volume": 1103262.37074, "trades": 3061, "taker_buy_base": 422529.3, "taker_buy_quote": 588977.59028 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.3917, "high": 1.4021, "low": 1.3848, "close": 1.401, "volume": 1315574.7, "close_time": 1770904799999, "quote_volume": 1831606.7252, "trades": 5527, "taker_buy_base": 824473.2, "taker_buy_quote": 1148048.1481 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.4009, "high": 1.402, "low": 1.3838, "close": 1.3883, "volume": 1937961.0, "close_time": 1770908399999, "quote_volume": 2695705.90001, "trades": 5913, "taker_buy_base": 701598.3, "taker_buy_quote": 976412.19622 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.3887, "high": 1.3963, "low": 1.3743, "close": 1.3751, "volume": 3411343.9, "close_time": 1770911999999, "quote_volume": 4714230.5236, "trades": 13303, "taker_buy_base": 2088559.8, "taker_buy_quote": 2885732.64043 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.3751, "high": 1.3776, "low": 1.3457, "close": 1.3524, "volume": 7375403.5, "close_time": 1770915599999, "quote_volume": 10042623.05492, "trades": 27315, "taker_buy_base": 4583204.1, "taker_buy_quote": 6246671.49721 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.3521, "high": 1.379, "low": 1.3455, "close": 1.3616, "volume": 2020107.8, "close_time": 1770919199999, "quote_volume": 2751489.19277, "trades": 7442, "taker_buy_base": 1017037.5, "taker_buy_quote": 1385849.95707 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.3618, "high": 1.367, "low": 1.3516, "close": 1.3625, "volume": 989167.2, "close_time": 1770922799999, "quote_volume": 1344679.2707, "trades": 4493, "taker_buy_base": 487655.9, "taker_buy_quote": 663120.27069 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.3624, "high": 1.3753, "low": 1.3542, "close": 1.3636, "volume": 846619.8, "close_time": 1770926399999, "quote_volume": 1156516.67465, "trades": 4073, "taker_buy_base": 423171.5, "taker_buy_quote": 578026.63321 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.3638, "high": 1.3657, "low": 1.3479, "close": 1.3512, "volume": 994482.4, "close_time": 1770929999999, "quote_volume": 1348581.59842, "trades": 4201, "taker_buy_base": 398135.8, "taker_buy_quote": 540293.50272 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.3514, "high": 1.3569, "low": 1.348, "close": 1.3511, "volume": 855587.4, "close_time": 1770933599999, "quote_volume": 1156803.61971, "trades": 3420, "taker_buy_base": 500094.8, "taker_buy_quote": 676136.9916 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.3511, "high": 1.3655, "low": 1.3493, "close": 1.3631, "volume": 575183.4, "close_time": 1770937199999, "quote_volume": 780611.88552, "trades": 3139, "taker_buy_base": 243536.5, "taker_buy_quote": 330486.06861 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.363, "high": 1.3692, "low": 1.3595, "close": 1.3623, "volume": 698343.2, "close_time": 1770940799999, "quote_volume": 952800.05137, "trades": 3122, "taker_buy_base": 368267.7, "taker_buy_quote": 502640.73844 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.3624, "high": 1.3673, "low": 1.3482, "close": 1.3524, "volume": 800459.3, "close_time": 1770944399999, "quote_volume": 1085065.37779, "trades": 3383, "taker_buy_base": 366601.4, "taker_buy_quote": 497050.14733 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.3525, "high": 1.3616, "low": 1.3486, "close": 1.3566, "volume": 1958997.3, "close_time": 1770947999999, "quote_volume": 2653944.2798, "trades": 8145, "taker_buy_base": 1372072.4, "taker_buy_quote": 1858569.91569 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.3567, "high": 1.3676, "low": 1.356, "close": 1.3655, "volume": 402214.0, "close_time": 1770951599999, "quote_volume": 547808.47062, "trades": 2343, "taker_buy_base": 192326.9, "taker_buy_quote": 261948.28536 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.3656, "high": 1.3709, "low": 1.361, "close": 1.3643, "volume": 971098.7, "close_time": 1770955199999, "quote_volume": 1325821.76591, "trades": 4099, "taker_buy_base": 597235.7, "taker_buy_quote": 815270.12701 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.3642, "high": 1.367, "low": 1.3567, "close": 1.3571, "volume": 1773815.4, "close_time": 1770958799999, "quote_volume": 2414767.9217, "trades": 8791, "taker_buy_base": 1222902.5, "taker_buy_quote": 1664781.36912 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.3571, "high": 1.3599, "low": 1.352, "close": 1.3521, "volume": 1521770.7, "close_time": 1770962399999, "quote_volume": 2064244.44207, "trades": 6654, "taker_buy_base": 1087996.4, "taker_buy_quote": 1475885.02456 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.3521, "high": 1.357, "low": 1.3473, "close": 1.3559, "volume": 1966836.0, "close_time": 1770965999999, "quote_volume": 2658511.84944, "trades": 8053, "taker_buy_base": 1446097.1, "taker_buy_quote": 1954771.70859 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.3559, "high": 1.3617, "low": 1.3485, "close": 1.353, "volume": 1847799.3, "close_time": 1770969599999, "quote_volume": 2507774.76891, "trades": 8445, "taker_buy_base": 1280183.1, "taker_buy_quote": 1738035.57538 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.3529, "high": 1.368, "low": 1.3512, "close": 1.3664, "volume": 2002210.3, "close_time": 1770973199999, "quote_volume": 2725182.00809, "trades": 7246, "taker_buy_base": 1357881.8, "taker_buy_quote": 1848150.37356 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.3663, "high": 1.3702, "low": 1.3633, "close": 1.3675, "volume": 1856474.3, "close_time": 1770976799999, "quote_volume": 2537905.50091, "trades": 7915, "taker_buy_base": 1189622.5, "taker_buy_quote": 1626312.96989 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.3673, "high": 1.3719, "low": 1.364, "close": 1.3674, "volume": 1019162.9, "close_time": 1770980399999, "quote_volume": 1393187.09181, "trades": 4384, "taker_buy_base": 633678.8, "taker_buy_quote": 866217.61185 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.3674, "high": 1.3686, "low": 1.3599, "close": 1.3671, "volume": 620106.1, "close_time": 1770983999999, "quote_volume": 845811.24115, "trades": 2591, "taker_buy_base": 257815.6, "taker_buy_quote": 351754.94459 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.3668, "high": 1.3668, "low": 1.3589, "close": 1.3639, "volume": 507891.3, "close_time": 1770987599999, "quote_volume": 691598.27466, "trades": 2294, "taker_buy_base": 225032.8, "taker_buy_quote": 306373.66857 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.3637, "high": 1.382, "low": 1.3609, "close": 1.3756, "volume": 2034853.2, "close_time": 1770991199999, "quote_volume": 2797117.08989, "trades": 6032, "taker_buy_base": 1109871.7, "taker_buy_quote": 1526379.6003 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.3758, "high": 1.3934, "low": 1.3672, "close": 1.3847, "volume": 2598035.0, "close_time": 1770994799999, "quote_volume": 3588950.81601, "trades": 9005, "taker_buy_base": 1291430.6, "taker_buy_quote": 1784634.736 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.3848, "high": 1.4213, "low": 1.3797, "close": 1.4041, "volume": 4533264.9, "close_time": 1770998399999, "quote_volume": 6349551.91174, "trades": 13193, "taker_buy_base": 2619118.4, "taker_buy_quote": 3667769.456 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.404, "high": 1.4284, "low": 1.3987, "close": 1.4163, "volume": 2457244.4, "close_time": 1771001999999, "quote_volume": 3475798.83875, "trades": 8073, "taker_buy_base": 1288500.7, "taker_buy_quote": 1823307.85618 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.4163, "high": 1.4204, "low": 1.4064, "close": 1.414, "volume": 1168555.4, "close_time": 1771005599999, "quote_volume": 1652234.15722, "trades": 4511, "taker_buy_base": 589031.4, "taker_buy_quote": 832916.76069 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.414, "high": 1.4198, "low": 1.4052, "close": 1.4148, "volume": 1657267.2, "close_time": 1771009199999, "quote_volume": 2339838.93843, "trades": 5610, "taker_buy_base": 1044319.5, "taker_buy_quote": 1473558.24054 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.4152, "high": 1.4187, "low": 1.4072, "close": 1.4107, "volume": 695731.5, "close_time": 1771012799999, "quote_volume": 982431.97691, "trades": 4146, "taker_buy_base": 270315.3, "taker_buy_quote": 381962.47183 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.4107, "high": 1.4138, "low": 1.4041, "close": 1.4128, "volume": 938824.4, "close_time": 1771016399999, "quote_volume": 1322809.88892, "trades": 5239, "taker_buy_base": 492468.5, "taker_buy_quote": 693906.54752 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.4132, "high": 1.4157, "low": 1.4063, "close": 1.4091, "volume": 576877.0, "close_time": 1771019999999, "quote_volume": 814344.46633, "trades": 3740, "taker_buy_base": 276038.7, "taker_buy_quote": 389703.17056 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.409, "high": 1.4091, "low": 1.3973, "close": 1.4024, "volume": 624851.5, "close_time": 1771023599999, "quote_volume": 876407.48238, "trades": 3841, "taker_buy_base": 282567.5, "taker_buy_quote": 396342.57374 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.4024, "high": 1.408, "low": 1.4009, "close": 1.4063, "volume": 424647.8, "close_time": 1771027199999, "quote_volume": 596225.90971, "trades": 2926, "taker_buy_base": 188599.7, "taker_buy_quote": 264820.60413 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.4064, "high": 1.4162, "low": 1.4045, "close": 1.4137, "volume": 492659.3, "close_time": 1771030799999, "quote_volume": 694754.89465, "trades": 3407, "taker_buy_base": 282103.7, "taker_buy_quote": 397864.78907 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.4136, "high": 1.4176, "low": 1.41, "close": 1.4116, "volume": 365459.7, "close_time": 1771034399999, "quote_volume": 516748.89807, "trades": 2802, "taker_buy_base": 182805.6, "taker_buy_quote": 258494.12553 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.4118, "high": 1.4144, "low": 1.4095, "close": 1.4102, "volume": 239184.0, "close_time": 1771037999999, "quote_volume": 337689.21599, "trades": 1991, "taker_buy_base": 133274.2, "taker_buy_quote": 188162.72912 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.4102, "high": 1.4174, "low": 1.4099, "close": 1.4156, "volume": 154350.9, "close_time": 1771041599999, "quote_volume": 218279.84099, "trades": 1700, "taker_buy_base": 70540.7, "taker_buy_quote": 99753.61678 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.4156, "high": 1.4191, "low": 1.4122, "close": 1.4122, "volume": 270663.3, "close_time": 1771045199999, "quote_volume": 383352.664, "trades": 2090, "taker_buy_base": 139476.5, "taker_buy_quote": 197524.33476 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.4121, "high": 1.4152, "low": 1.4074, "close": 1.408, "volume": 207260.8, "close_time": 1771048799999, "quote_volume": 292402.20355, "trades": 1713, "taker_buy_base": 110117.2, "taker_buy_quote": 155328.00837 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.4079, "high": 1.4144, "low": 1.4071, "close": 1.4139, "volume": 258049.4, "close_time": 1771052399999, "quote_volume": 364070.70889, "trades": 1370, "taker_buy_base": 145259.3, "taker_buy_quote": 204885.67638 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.414, "high": 1.4248, "low": 1.4117, "close": 1.4216, "volume": 485461.0, "close_time": 1771055999999, "quote_volume": 687998.35401, "trades": 2478, "taker_buy_base": 272328.6, "taker_buy_quote": 386107.47476 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.4217, "high": 1.4486, "low": 1.4211, "close": 1.4465, "volume": 2215901.0, "close_time": 1771059599999, "quote_volume": 3181952.37264, "trades": 7178, "taker_buy_base": 1222787.7, "taker_buy_quote": 1755972.51399 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.4465, "high": 1.4604, "low": 1.446, "close": 1.4514, "volume": 1717269.8, "close_time": 1771063199999, "quote_volume": 2493373.67529, "trades": 6940, "taker_buy_base": 897698.8, "taker_buy_quote": 1303746.79087 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.4514, "high": 1.4515, "low": 1.4411, "close": 1.4467, "volume": 816851.1, "close_time": 1771066799999, "quote_volume": 1180809.03855, "trades": 4000, "taker_buy_base": 348720.0, "taker_buy_quote": 504165.00455 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.4468, "high": 1.4726, "low": 1.4463, "close": 1.4713, "volume": 1771966.6, "close_time": 1771070399999, "quote_volume": 2594138.25809, "trades": 7299, "taker_buy_base": 866954.9, "taker_buy_quote": 1269002.92303 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.4711, "high": 1.4884, "low": 1.46, "close": 1.4638, "volume": 3002834.7, "close_time": 1771073999999, "quote_volume": 4417089.45274, "trades": 7638, "taker_buy_base": 1584516.1, "taker_buy_quote": 2332789.39307 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.4641, "high": 1.469, "low": 1.4513, "close": 1.4568, "volume": 1228367.6, "close_time": 1771077599999, "quote_volume": 1792000.81184, "trades": 5016, "taker_buy_base": 528736.1, "taker_buy_quote": 771658.56205 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.4567, "high": 1.4744, "low": 1.4551, "close": 1.471, "volume": 1213980.5, "close_time": 1771081199999, "quote_volume": 1776166.36597, "trades": 4961, "taker_buy_base": 713469.4, "taker_buy_quote": 1043600.70227 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.4709, "high": 1.473, "low": 1.4639, "close": 1.4686, "volume": 895609.6, "close_time": 1771084799999, "quote_volume": 1315295.03844, "trades": 3937, "taker_buy_base": 430628.8, "taker_buy_quote": 632387.82221 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.4688, "high": 1.476, "low": 1.4568, "close": 1.4743, "volume": 1332660.4, "close_time": 1771088399999, "quote_volume": 1954234.97236, "trades": 4949, "taker_buy_base": 750283.6, "taker_buy_quote": 1101509.94201 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.4744, "high": 1.4793, "low": 1.4679, "close": 1.4728, "volume": 708746.3, "close_time": 1771091999999, "quote_volume": 1044241.58637, "trades": 3517, "taker_buy_base": 313288.7, "taker_buy_quote": 461640.38757 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.4727, "high": 1.4925, "low": 1.4694, "close": 1.4879, "volume": 2298298.8, "close_time": 1771095599999, "quote_volume": 3415634.4979, "trades": 5921, "taker_buy_base": 929833.1, "taker_buy_quote": 1381354.72452 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.4879, "high": 1.4997, "low": 1.4836, "close": 1.4976, "volume": 1288777.5, "close_time": 1771099199999, "quote_volume": 1925827.09148, "trades": 5460, "taker_buy_base": 562908.6, "taker_buy_quote": 841115.48658 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.4977, "high": 1.5084, "low": 1.4873, "close": 1.4947, "volume": 1594184.8, "close_time": 1771102799999, "quote_volume": 2385437.17615, "trades": 5974, "taker_buy_base": 724493.0, "taker_buy_quote": 1084866.22954 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.4945, "high": 1.504, "low": 1.4885, "close": 1.4972, "volume": 1052703.0, "close_time": 1771106399999, "quote_volume": 1575669.42038, "trades": 4291, "taker_buy_base": 480367.5, "taker_buy_quote": 719101.01383 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.4971, "high": 1.5044, "low": 1.4927, "close": 1.5002, "volume": 741490.4, "close_time": 1771109999999, "quote_volume": 1111272.57203, "trades": 3380, "taker_buy_base": 366292.6, "taker_buy_quote": 548973.87337 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.5, "high": 1.5131, "low": 1.4985, "close": 1.5089, "volume": 902601.0, "close_time": 1771113599999, "quote_volume": 1360449.6827, "trades": 4748, "taker_buy_base": 461050.6, "taker_buy_quote": 695131.04338 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.5084, "high": 1.5318, "low": 1.5056, "close": 1.5213, "volume": 1897020.2, "close_time": 1771117199999, "quote_volume": 2883472.03612, "trades": 7977, "taker_buy_base": 1021872.0, "taker_buy_quote": 1553016.20028 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.5208, "high": 1.5436, "low": 1.5146, "close": 1.5282, "volume": 2044272.2, "close_time": 1771120799999, "quote_volume": 3124181.68113, "trades": 8911, "taker_buy_base": 1009378.1, "taker_buy_quote": 1543226.51881 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.5278, "high": 1.535, "low": 1.5159, "close": 1.5274, "volume": 1129562.7, "close_time": 1771124399999, "quote_volume": 1723874.28883, "trades": 4763, "taker_buy_base": 503851.8, "taker_buy_quote": 769042.2374 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.5272, "high": 1.5334, "low": 1.5056, "close": 1.5263, "volume": 1730088.5, "close_time": 1771127999999, "quote_volume": 2626861.4696, "trades": 5933, "taker_buy_base": 755832.8, "taker_buy_quote": 1147956.96427 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.5264, "high": 1.5595, "low": 1.5249, "close": 1.5453, "volume": 2244340.0, "close_time": 1771131599999, "quote_volume": 3463886.38292, "trades": 9205, "taker_buy_base": 1210197.5, "taker_buy_quote": 1867256.23062 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.5452, "high": 1.5892, "low": 1.5449, "close": 1.5831, "volume": 2341819.6, "close_time": 1771135199999, "quote_volume": 3678228.64528, "trades": 9273, "taker_buy_base": 1457909.0, "taker_buy_quote": 2290935.66709 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.5829, "high": 1.5882, "low": 1.572, "close": 1.5794, "volume": 1233366.0, "close_time": 1771138799999, "quote_volume": 1948281.2539, "trades": 5283, "taker_buy_base": 647716.5, "taker_buy_quote": 1023566.30478 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.5792, "high": 1.6497, "low": 1.5751, "close": 1.6492, "volume": 3454043.5, "close_time": 1771142399999, "quote_volume": 5568033.24731, "trades": 12343, "taker_buy_base": 2087644.1, "taker_buy_quote": 3365820.65101 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.6492, "high": 1.6706, "low": 1.5933, "close": 1.6158, "volume": 9919416.6, "close_time": 1771145999999, "quote_volume": 16229379.96777, "trades": 28557, "taker_buy_base": 5117323.4, "taker_buy_quote": 8374097.5787 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.6155, "high": 1.6226, "low": 1.5877, "close": 1.5897, "volume": 3244870.0, "close_time": 1771149599999, "quote_volume": 5213245.37637, "trades": 11455, "taker_buy_base": 1415844.7, "taker_buy_quote": 2275387.88306 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.5897, "high": 1.5968, "low": 1.5724, "close": 1.585, "volume": 3676418.0, "close_time": 1771153199999, "quote_volume": 5824016.55779, "trades": 11831, "taker_buy_base": 1713964.2, "taker_buy_quote": 2715864.90531 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.5847, "high": 1.5945, "low": 1.5573, "close": 1.5616, "volume": 2435946.7, "close_time": 1771156799999, "quote_volume": 3837979.22121, "trades": 8015, "taker_buy_base": 1008457.3, "taker_buy_quote": 1589445.10342 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.5618, "high": 1.5651, "low": 1.519, "close": 1.5195, "volume": 3392143.4, "close_time": 1771160399999, "quote_volume": 5240642.42259, "trades": 12357, "taker_buy_base": 1516922.2, "taker_buy_quote": 2346020.38648 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.5204, "high": 1.5393, "low": 1.511, "close": 1.5185, "volume": 3898659.9, "close_time": 1771163999999, "quote_volume": 5946225.56987, "trades": 12753, "taker_buy_base": 1944497.3, "taker_buy_quote": 2967910.95998 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.5185, "high": 1.5373, "low": 1.5142, "close": 1.5327, "volume": 2657449.8, "close_time": 1771167599999, "quote_volume": 4052917.27161, "trades": 8524, "taker_buy_base": 1691253.3, "taker_buy_quote": 2579282.77897 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.5327, "high": 1.5433, "low": 1.5208, "close": 1.5229, "volume": 4281870.8, "close_time": 1771171199999, "quote_volume": 6574161.29848, "trades": 9429, "taker_buy_base": 2134877.1, "taker_buy_quote": 3275217.17524 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.5227, "high": 1.523, "low": 1.5061, "close": 1.5212, "volume": 1467890.9, "close_time": 1771174799999, "quote_volume": 2224885.98455, "trades": 5975, "taker_buy_base": 638092.7, "taker_buy_quote": 967229.34468 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.5212, "high": 1.5237, "low": 1.4812, "close": 1.4931, "volume": 3438572.8, "close_time": 1771178399999, "quote_volume": 5143580.04637, "trades": 11269, "taker_buy_base": 1646718.4, "taker_buy_quote": 2462405.61023 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.4933, "high": 1.4944, "low": 1.4639, "close": 1.4683, "volume": 3405302.0, "close_time": 1771181999999, "quote_volume": 5039945.15907, "trades": 11674, "taker_buy_base": 1441848.5, "taker_buy_quote": 2132989.29665 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.4681, "high": 1.4691, "low": 1.447, "close": 1.4531, "volume": 2783909.4, "close_time": 1771185599999, "quote_volume": 4059329.92523, "trades": 9856, "taker_buy_base": 1373284.1, "taker_buy_quote": 2002886.19918 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.4529, "high": 1.4668, "low": 1.4441, "close": 1.4613, "volume": 2503295.5, "close_time": 1771189199999, "quote_volume": 3645417.16835, "trades": 8220, "taker_buy_base": 1355730.2, "taker_buy_quote": 1974649.01844 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.4614, "high": 1.4755, "low": 1.4607, "close": 1.4717, "volume": 2692694.8, "close_time": 1771192799999, "quote_volume": 3947959.30664, "trades": 7246, "taker_buy_base": 1703809.2, "taker_buy_quote": 2496817.90392 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.4717, "high": 1.4907, "low": 1.4679, "close": 1.4854, "volume": 2433533.8, "close_time": 1771196399999, "quote_volume": 3607359.63272, "trades": 6974, "taker_buy_base": 1033599.1, "taker_buy_quote": 1530658.60939 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.4855, "high": 1.4858, "low": 1.4575, "close": 1.474, "volume": 4393394.6, "close_time": 1771199999999, "quote_volume": 6443735.07082, "trades": 9282, "taker_buy_base": 3004082.7, "taker_buy_quote": 4405535.79436 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.4744, "high": 1.4862, "low": 1.4705, "close": 1.4775, "volume": 1579746.5, "close_time": 1771203599999, "quote_volume": 2335425.33474, "trades": 5767, "taker_buy_base": 816440.4, "taker_buy_quote": 1207422.87324 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.4779, "high": 1.4823, "low": 1.4644, "close": 1.4738, "volume": 942962.0, "close_time": 1771207199999, "quote_volume": 1389275.16924, "trades": 3938, "taker_buy_base": 391513.0, "taker_buy_quote": 577202.07647 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.474, "high": 1.4801, "low": 1.4534, "close": 1.4555, "volume": 1166259.9, "close_time": 1771210799999, "quote_volume": 1705727.18208, "trades": 4074, "taker_buy_base": 516114.1, "taker_buy_quote": 754723.99398 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.4556, "high": 1.4621, "low": 1.4531, "close": 1.4609, "volume": 736869.7, "close_time": 1771214399999, "quote_volume": 1074225.77937, "trades": 3120, "taker_buy_base": 390131.7, "taker_buy_quote": 568789.24552 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.4609, "high": 1.4752, "low": 1.4595, "close": 1.4735, "volume": 600666.0, "close_time": 1771217999999, "quote_volume": 881543.03375, "trades": 2901, "taker_buy_base": 341223.2, "taker_buy_quote": 500706.20618 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.4736, "high": 1.4752, "low": 1.4476, "close": 1.4558, "volume": 1302191.8, "close_time": 1771221599999, "quote_volume": 1895263.31423, "trades": 4491, "taker_buy_base": 568099.6, "taker_buy_quote": 827009.31099 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.4555, "high": 1.468, "low": 1.4538, "close": 1.4645, "volume": 603040.6, "close_time": 1771225199999, "quote_volume": 880785.5473, "trades": 2698, "taker_buy_base": 356117.7, "taker_buy_quote": 520007.77164 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.4645, "high": 1.4705, "low": 1.4573, "close": 1.4605, "volume": 1257381.8, "close_time": 1771228799999, "quote_volume": 1841066.71218, "trades": 3874, "taker_buy_base": 708871.5, "taker_buy_quote": 1038032.19339 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.4606, "high": 1.4701, "low": 1.4606, "close": 1.4692, "volume": 784183.5, "close_time": 1771232399999, "quote_volume": 1150341.91949, "trades": 2967, "taker_buy_base": 397618.9, "taker_buy_quote": 583243.89202 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.4694, "high": 1.5133, "low": 1.4684, "close": 1.5013, "volume": 3560411.4, "close_time": 1771235999999, "quote_volume": 5327603.28759, "trades": 10874, "taker_buy_base": 2015518.7, "taker_buy_quote": 3015423.85634 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.5011, "high": 1.5022, "low": 1.4826, "close": 1.4895, "volume": 1508228.4, "close_time": 1771239599999, "quote_volume": 2248038.14746, "trades": 4576, "taker_buy_base": 628522.2, "taker_buy_quote": 936883.06149 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.4894, "high": 1.4924, "low": 1.4676, "close": 1.4829, "volume": 1571862.4, "close_time": 1771243199999, "quote_volume": 2325662.84264, "trades": 4408, "taker_buy_base": 685648.8, "taker_buy_quote": 1015492.46906 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.4833, "high": 1.5073, "low": 1.4798, "close": 1.504, "volume": 2550118.6, "close_time": 1771246799999, "quote_volume": 3812280.72214, "trades": 7041, "taker_buy_base": 1340204.6, "taker_buy_quote": 2003015.29726 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.5043, "high": 1.5161, "low": 1.4808, "close": 1.4902, "volume": 4471842.6, "close_time": 1771250399999, "quote_volume": 6687174.55911, "trades": 11592, "taker_buy_base": 2307563.7, "taker_buy_quote": 3452817.84657 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.49, "high": 1.5085, "low": 1.4843, "close": 1.4944, "volume": 3070174.3, "close_time": 1771253999999, "quote_volume": 4595042.48679, "trades": 8921, "taker_buy_base": 1613102.0, "taker_buy_quote": 2415074.63949 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.4942, "high": 1.5021, "low": 1.4611, "close": 1.4733, "volume": 5151884.4, "close_time": 1771257599999, "quote_volume": 7614066.49435, "trades": 14228, "taker_buy_base": 2739834.6, "taker_buy_quote": 4050190.5402 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.4736, "high": 1.4939, "low": 1.472, "close": 1.4866, "volume": 3652662.9, "close_time": 1771261199999, "quote_volume": 5425253.17255, "trades": 11632, "taker_buy_base": 2118680.5, "taker_buy_quote": 3146845.35879 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.4865, "high": 1.4925, "low": 1.4809, "close": 1.4828, "volume": 1420675.5, "close_time": 1771264799999, "quote_volume": 2112452.20351, "trades": 4570, "taker_buy_base": 717138.6, "taker_buy_quote": 1066608.08182 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.4828, "high": 1.4861, "low": 1.4706, "close": 1.4714, "volume": 1110938.1, "close_time": 1771268399999, "quote_volume": 1642646.60014, "trades": 3602, "taker_buy_base": 613672.0, "taker_buy_quote": 907441.13109 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.4715, "high": 1.4814, "low": 1.4712, "close": 1.4748, "volume": 836995.3, "close_time": 1771271999999, "quote_volume": 1236171.4571, "trades": 2880, "taker_buy_base": 460495.1, "taker_buy_quote": 680095.37203 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.4748, "high": 1.4881, "low": 1.4677, "close": 1.4852, "volume": 1279560.7, "close_time": 1771275599999, "quote_volume": 1891164.48491, "trades": 4345, "taker_buy_base": 739533.8, "taker_buy_quote": 1093247.48821 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.4851, "high": 1.4929, "low": 1.4804, "close": 1.4908, "volume": 946569.2, "close_time": 1771279199999, "quote_volume": 1405157.73521, "trades": 3552, "taker_buy_base": 405802.2, "taker_buy_quote": 602692.57679 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.4908, "high": 1.4931, "low": 1.4813, "close": 1.4831, "volume": 772676.5, "close_time": 1771282799999, "quote_volume": 1148342.90952, "trades": 3085, "taker_buy_base": 339142.1, "taker_buy_quote": 504136.73496 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.4833, "high": 1.4898, "low": 1.4816, "close": 1.4869, "volume": 568725.9, "close_time": 1771286399999, "quote_volume": 845453.56619, "trades": 2041, "taker_buy_base": 296701.8, "taker_buy_quote": 441008.7117 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.487, "high": 1.4904, "low": 1.4816, "close": 1.483, "volume": 569098.0, "close_time": 1771289999999, "quote_volume": 845678.05847, "trades": 2410, "taker_buy_base": 254706.3, "taker_buy_quote": 378555.41756 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.4833, "high": 1.491, "low": 1.4779, "close": 1.4789, "volume": 786403.6, "close_time": 1771293599999, "quote_volume": 1167495.23163, "trades": 2604, "taker_buy_base": 236715.8, "taker_buy_quote": 351619.07197 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.4786, "high": 1.4928, "low": 1.4725, "close": 1.4868, "volume": 1490528.7, "close_time": 1771297199999, "quote_volume": 2214727.87227, "trades": 5538, "taker_buy_base": 462274.7, "taker_buy_quote": 686954.88882 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.4867, "high": 1.4893, "low": 1.4819, "close": 1.4826, "volume": 1251411.7, "close_time": 1771300799999, "quote_volume": 1858082.66312, "trades": 3824, "taker_buy_base": 265857.0, "taker_buy_quote": 394898.99903 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.4827, "high": 1.4883, "low": 1.474, "close": 1.4858, "volume": 672931.2, "close_time": 1771304399999, "quote_volume": 996684.40889, "trades": 3070, "taker_buy_base": 339560.7, "taker_buy_quote": 502911.19455 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.4859, "high": 1.4873, "low": 1.4701, "close": 1.475, "volume": 829957.4, "close_time": 1771307999999, "quote_volume": 1225643.532, "trades": 3096, "taker_buy_base": 244895.0, "taker_buy_quote": 361788.42896 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.4751, "high": 1.4802, "low": 1.4737, "close": 1.4785, "volume": 499733.6, "close_time": 1771311599999, "quote_volume": 738115.21499, "trades": 1870, "taker_buy_base": 228939.5, "taker_buy_quote": 338051.26634 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.4784, "high": 1.4784, "low": 1.4689, "close": 1.4729, "volume": 539094.3, "close_time": 1771315199999, "quote_volume": 793636.28147, "trades": 2430, "taker_buy_base": 243751.2, "taker_buy_quote": 358891.90308 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.4727, "high": 1.4763, "low": 1.4632, "close": 1.4663, "volume": 702283.3, "close_time": 1771318799999, "quote_volume": 1031592.95902, "trades": 2808, "taker_buy_base": 310720.6, "taker_buy_quote": 456675.27011 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.4662, "high": 1.4667, "low": 1.4532, "close": 1.4607, "volume": 1362878.7, "close_time": 1771322399999, "quote_volume": 1988769.61398, "trades": 4211, "taker_buy_base": 544073.8, "taker_buy_quote": 793747.68777 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.4605, "high": 1.462, "low": 1.4508, "close": 1.4549, "volume": 839781.6, "close_time": 1771325999999, "quote_volume": 1222998.43176, "trades": 2922, "taker_buy_base": 367987.0, "taker_buy_quote": 535940.32096 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.455, "high": 1.4593, "low": 1.4492, "close": 1.452, "volume": 837392.4, "close_time": 1771329599999, "quote_volume": 1217495.63998, "trades": 3686, "taker_buy_base": 397374.9, "taker_buy_quote": 577785.74918 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.452, "high": 1.4622, "low": 1.4514, "close": 1.4561, "volume": 1314658.2, "close_time": 1771333199999, "quote_volume": 1915649.52049, "trades": 5016, "taker_buy_base": 892667.6, "taker_buy_quote": 1300819.13855 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.456, "high": 1.4626, "low": 1.4507, "close": 1.4571, "volume": 2476180.0, "close_time": 1771336799999, "quote_volume": 3605650.46511, "trades": 10579, "taker_buy_base": 1785715.3, "taker_buy_quote": 2599998.4134 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.4569, "high": 1.462, "low": 1.4263, "close": 1.4349, "volume": 5094771.5, "close_time": 1771340399999, "quote_volume": 7350447.99578, "trades": 14973, "taker_buy_base": 2478757.8, "taker_buy_quote": 3581705.57856 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.4349, "high": 1.4577, "low": 1.4338, "close": 1.4566, "volume": 3552472.3, "close_time": 1771343999999, "quote_volume": 5143680.2925, "trades": 11619, "taker_buy_base": 2067656.3, "taker_buy_quote": 2994351.29316 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.457, "high": 1.4943, "low": 1.4569, "close": 1.4764, "volume": 5101360.8, "close_time": 1771347599999, "quote_volume": 7546426.90656, "trades": 16273, "taker_buy_base": 3169003.6, "taker_buy_quote": 4687512.34452 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.4764, "high": 1.4789, "low": 1.4563, "close": 1.4646, "volume": 2775827.3, "close_time": 1771351199999, "quote_volume": 4074213.02072, "trades": 8056, "taker_buy_base": 1331348.5, "taker_buy_quote": 1953921.46313 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.4649, "high": 1.4886, "low": 1.4632, "close": 1.4827, "volume": 2335930.7, "close_time": 1771354799999, "quote_volume": 3458702.94802, "trades": 7487, "taker_buy_base": 1439363.5, "taker_buy_quote": 2132328.2033 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.4831, "high": 1.4886, "low": 1.4757, "close": 1.4851, "volume": 1926182.1, "close_time": 1771358399999, "quote_volume": 2855563.27633, "trades": 6620, "taker_buy_base": 1036585.1, "taker_buy_quote": 1537289.53626 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.485, "high": 1.4884, "low": 1.4742, "close": 1.4867, "volume": 1056261.0, "close_time": 1771361999999, "quote_volume": 1564648.21006, "trades": 4210, "taker_buy_base": 551767.4, "taker_buy_quote": 817391.71841 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.4868, "high": 1.4927, "low": 1.4791, "close": 1.4833, "volume": 852037.6, "close_time": 1771365599999, "quote_volume": 1266800.60729, "trades": 3042, "taker_buy_base": 445127.0, "taker_buy_quote": 662042.61409 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.4833, "high": 1.4841, "low": 1.4724, "close": 1.4735, "volume": 506840.6, "close_time": 1771369199999, "quote_volume": 749316.51106, "trades": 2109, "taker_buy_base": 136273.3, "taker_buy_quote": 201543.97277 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.4737, "high": 1.4768, "low": 1.4702, "close": 1.4734, "volume": 490066.6, "close_time": 1771372799999, "quote_volume": 722347.39135, "trades": 2236, "taker_buy_base": 231279.4, "taker_buy_quote": 340934.13065 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.4735, "high": 1.4787, "low": 1.4684, "close": 1.469, "volume": 557650.2, "close_time": 1771376399999, "quote_volume": 821885.98293, "trades": 2378, "taker_buy_base": 194441.8, "taker_buy_quote": 286687.65104 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.4692, "high": 1.4703, "low": 1.4629, "close": 1.4662, "volume": 641644.8, "close_time": 1771379999999, "quote_volume": 941332.98353, "trades": 2639, "taker_buy_base": 302120.9, "taker_buy_quote": 443176.85538 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.4661, "high": 1.4761, "low": 1.4659, "close": 1.4746, "volume": 372953.6, "close_time": 1771383599999, "quote_volume": 548494.33018, "trades": 1892, "taker_buy_base": 240866.1, "taker_buy_quote": 354247.41169 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.4748, "high": 1.4829, "low": 1.4737, "close": 1.4786, "volume": 360973.5, "close_time": 1771387199999, "quote_volume": 533829.95103, "trades": 2071, "taker_buy_base": 187551.6, "taker_buy_quote": 277425.37509 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.4787, "high": 1.4841, "low": 1.4755, "close": 1.4799, "volume": 1459458.8, "close_time": 1771390799999, "quote_volume": 2159155.84328, "trades": 9179, "taker_buy_base": 1107876.1, "taker_buy_quote": 1638899.74041 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.4798, "high": 1.4867, "low": 1.4748, "close": 1.4751, "volume": 1618756.7, "close_time": 1771394399999, "quote_volume": 2396623.43442, "trades": 10878, "taker_buy_base": 1227884.9, "taker_buy_quote": 1818054.55388 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.475, "high": 1.4832, "low": 1.4749, "close": 1.4793, "volume": 784711.7, "close_time": 1771397999999, "quote_volume": 1160885.25821, "trades": 4587, "taker_buy_base": 579623.9, "taker_buy_quote": 857375.50817 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.4794, "high": 1.4879, "low": 1.476, "close": 1.4862, "volume": 1704788.2, "close_time": 1771401599999, "quote_volume": 2525402.6298, "trades": 8735, "taker_buy_base": 1363604.2, "taker_buy_quote": 2019704.94633 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.4861, "high": 1.4931, "low": 1.4849, "close": 1.489, "volume": 1844096.5, "close_time": 1771405199999, "quote_volume": 2744624.63328, "trades": 10169, "taker_buy_base": 1430413.1, "taker_buy_quote": 2128916.02721 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.489, "high": 1.4917, "low": 1.4841, "close": 1.4873, "volume": 503921.5, "close_time": 1771408799999, "quote_volume": 749591.46107, "trades": 1921, "taker_buy_base": 250482.0, "taker_buy_quote": 372520.71517 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.4873, "high": 1.4893, "low": 1.4756, "close": 1.4777, "volume": 1635918.1, "close_time": 1771412399999, "quote_volume": 2422488.95648, "trades": 8399, "taker_buy_base": 1251373.3, "taker_buy_quote": 1853157.24647 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.4776, "high": 1.4777, "low": 1.463, "close": 1.4658, "volume": 2612799.8, "close_time": 1771415999999, "quote_volume": 3839733.61987, "trades": 10687, "taker_buy_base": 1741641.4, "taker_buy_quote": 2559968.06452 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.4658, "high": 1.4708, "low": 1.4581, "close": 1.4643, "volume": 2156401.4, "close_time": 1771419599999, "quote_volume": 3159050.68823, "trades": 12104, "taker_buy_base": 1651224.6, "taker_buy_quote": 2419275.18257 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.4643, "high": 1.4716, "low": 1.4603, "close": 1.4689, "volume": 1231595.1, "close_time": 1771423199999, "quote_volume": 1805221.16941, "trades": 5731, "taker_buy_base": 747527.7, "taker_buy_quote": 1095456.4642 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.4687, "high": 1.4706, "low": 1.4517, "close": 1.4649, "volume": 1375212.0, "close_time": 1771426799999, "quote_volume": 2008672.44016, "trades": 5404, "taker_buy_base": 682187.2, "taker_buy_quote": 996646.93129 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.4646, "high": 1.4885, "low": 1.4637, "close": 1.476, "volume": 1374106.9, "close_time": 1771430399999, "quote_volume": 2026026.3257, "trades": 5689, "taker_buy_base": 803835.7, "taker_buy_quote": 1184591.24216 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.4762, "high": 1.477, "low": 1.4565, "close": 1.4592, "volume": 1154020.7, "close_time": 1771433999999, "quote_volume": 1686931.88988, "trades": 4917, "taker_buy_base": 596676.6, "taker_buy_quote": 871919.59167 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.4592, "high": 1.4707, "low": 1.4544, "close": 1.4563, "volume": 752853.2, "close_time": 1771437599999, "quote_volume": 1099151.86743, "trades": 3358, "taker_buy_base": 377998.9, "taker_buy_quote": 552044.00789 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.4563, "high": 1.4583, "low": 1.4394, "close": 1.4406, "volume": 1654680.3, "close_time": 1771441199999, "quote_volume": 2394995.94046, "trades": 5677, "taker_buy_base": 676048.3, "taker_buy_quote": 978554.96302 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.4406, "high": 1.4453, "low": 1.4189, "close": 1.4225, "volume": 3494954.6, "close_time": 1771444799999, "quote_volume": 4995221.05116, "trades": 9720, "taker_buy_base": 1441146.6, "taker_buy_quote": 2060350.94877 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.4226, "high": 1.4327, "low": 1.4201, "close": 1.4214, "volume": 1843641.6, "close_time": 1771448399999, "quote_volume": 2628716.67821, "trades": 9184, "taker_buy_base": 1025106.7, "taker_buy_quote": 1461865.16055 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.4215, "high": 1.4285, "low": 1.4168, "close": 1.4196, "volume": 1106811.6, "close_time": 1771451999999, "quote_volume": 1573218.5673, "trades": 3644, "taker_buy_base": 625816.0, "taker_buy_quote": 889612.82543 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.4197, "high": 1.424, "low": 1.4145, "close": 1.4197, "volume": 659111.9, "close_time": 1771455599999, "quote_volume": 935501.92568, "trades": 3110, "taker_buy_base": 319810.2, "taker_buy_quote": 453909.41883 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.4201, "high": 1.4223, "low": 1.4097, "close": 1.4213, "volume": 897765.0, "close_time": 1771459199999, "quote_volume": 1270616.19585, "trades": 3576, "taker_buy_base": 446651.4, "taker_buy_quote": 632258.74568 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.4216, "high": 1.4236, "low": 1.4144, "close": 1.4169, "volume": 571413.9, "close_time": 1771462799999, "quote_volume": 811127.63938, "trades": 2604, "taker_buy_base": 312497.2, "taker_buy_quote": 443551.67318 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.417, "high": 1.4263, "low": 1.4142, "close": 1.4263, "volume": 679077.3, "close_time": 1771466399999, "quote_volume": 965068.54053, "trades": 2899, "taker_buy_base": 392887.2, "taker_buy_quote": 558282.59832 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.4264, "high": 1.4294, "low": 1.4195, "close": 1.4259, "volume": 468614.4, "close_time": 1771469999999, "quote_volume": 667761.07061, "trades": 2091, "taker_buy_base": 214278.3, "taker_buy_quote": 305387.77638 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.4258, "high": 1.4299, "low": 1.4221, "close": 1.4284, "volume": 300876.4, "close_time": 1771473599999, "quote_volume": 429076.84196, "trades": 1626, "taker_buy_base": 172683.9, "taker_buy_quote": 246291.60363 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.4283, "high": 1.4303, "low": 1.4159, "close": 1.4173, "volume": 422771.7, "close_time": 1771477199999, "quote_volume": 601824.44005, "trades": 1935, "taker_buy_base": 210355.6, "taker_buy_quote": 299451.18263 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.4173, "high": 1.4207, "low": 1.4048, "close": 1.412, "volume": 1732341.9, "close_time": 1771480799999, "quote_volume": 2443243.61204, "trades": 4319, "taker_buy_base": 801125.3, "taker_buy_quote": 1130476.56601 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.4121, "high": 1.4273, "low": 1.4115, "close": 1.4273, "volume": 734755.0, "close_time": 1771484399999, "quote_volume": 1044801.69776, "trades": 2966, "taker_buy_base": 446716.0, "taker_buy_quote": 635209.62878 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.4274, "high": 1.4373, "low": 1.4219, "close": 1.4322, "volume": 1124965.6, "close_time": 1771487999999, "quote_volume": 1610467.47602, "trades": 3814, "taker_buy_base": 640916.4, "taker_buy_quote": 917811.34023 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.4321, "high": 1.4338, "low": 1.4142, "close": 1.4162, "volume": 917634.3, "close_time": 1771491599999, "quote_volume": 1305221.75468, "trades": 3136, "taker_buy_base": 363978.3, "taker_buy_quote": 517695.41636 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.4163, "high": 1.4271, "low": 1.4137, "close": 1.4147, "volume": 685723.3, "close_time": 1771495199999, "quote_volume": 973194.5243, "trades": 3040, "taker_buy_base": 322888.2, "taker_buy_quote": 458185.72413 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.4146, "high": 1.4167, "low": 1.4073, "close": 1.4104, "volume": 540050.8, "close_time": 1771498799999, "quote_volume": 762676.71633, "trades": 2502, "taker_buy_base": 278168.9, "taker_buy_quote": 392869.02381 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.4102, "high": 1.4165, "low": 1.4059, "close": 1.4087, "volume": 707271.0, "close_time": 1771502399999, "quote_volume": 997654.66876, "trades": 2576, "taker_buy_base": 318983.2, "taker_buy_quote": 449873.91169 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.4087, "high": 1.4138, "low": 1.405, "close": 1.4071, "volume": 1487614.7, "close_time": 1771505999999, "quote_volume": 2096292.61321, "trades": 4758, "taker_buy_base": 886721.4, "taker_buy_quote": 1249386.74028 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.4072, "high": 1.4084, "low": 1.3856, "close": 1.3919, "volume": 3410198.7, "close_time": 1771509599999, "quote_volume": 4764806.71153, "trades": 12054, "taker_buy_base": 1797217.7, "taker_buy_quote": 2511235.42381 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.3919, "high": 1.4047, "low": 1.3895, "close": 1.4003, "volume": 3109212.8, "close_time": 1771513199999, "quote_volume": 4344505.95866, "trades": 10503, "taker_buy_base": 2037497.9, "taker_buy_quote": 2847102.96176 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.4004, "high": 1.4091, "low": 1.3854, "close": 1.3971, "volume": 2896677.2, "close_time": 1771516799999, "quote_volume": 4045958.159, "trades": 9351, "taker_buy_base": 1769721.8, "taker_buy_quote": 2472452.8316 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.397, "high": 1.3984, "low": 1.3814, "close": 1.3917, "volume": 3091717.0, "close_time": 1771520399999, "quote_volume": 4299718.40029, "trades": 10579, "taker_buy_base": 1986310.1, "taker_buy_quote": 2762700.17033 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.3917, "high": 1.4125, "low": 1.3905, "close": 1.3957, "volume": 2385606.8, "close_time": 1771523999999, "quote_volume": 3345955.94708, "trades": 8791, "taker_buy_base": 1518686.3, "taker_buy_quote": 2129617.99517 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.3954, "high": 1.4133, "low": 1.3939, "close": 1.4128, "volume": 1317577.3, "close_time": 1771527599999, "quote_volume": 1852243.79486, "trades": 4580, "taker_buy_base": 681821.5, "taker_buy_quote": 958746.23635 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.4128, "high": 1.4181, "low": 1.4034, "close": 1.4119, "volume": 912834.9, "close_time": 1771531199999, "quote_volume": 1287360.6958, "trades": 3720, "taker_buy_base": 484078.6, "taker_buy_quote": 682884.86144 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.4119, "high": 1.4143, "low": 1.4042, "close": 1.4109, "volume": 694519.1, "close_time": 1771534799999, "quote_volume": 978590.29633, "trades": 2950, "taker_buy_base": 381156.2, "taker_buy_quote": 537075.92353 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.4108, "high": 1.4127, "low": 1.407, "close": 1.4076, "volume": 426560.8, "close_time": 1771538399999, "quote_volume": 601577.30816, "trades": 1980, "taker_buy_base": 205842.7, "taker_buy_quote": 290386.30213 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.4076, "high": 1.4101, "low": 1.3945, "close": 1.4004, "volume": 687989.0, "close_time": 1771541999999, "quote_volume": 965408.5035, "trades": 3090, "taker_buy_base": 279509.2, "taker_buy_quote": 391961.34733 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.4004, "high": 1.4089, "low": 1.3995, "close": 1.4062, "volume": 428463.9, "close_time": 1771545599999, "quote_volume": 601643.21962, "trades": 1852, "taker_buy_base": 249010.7, "taker_buy_quote": 349692.80838 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.4061, "high": 1.421, "low": 1.4049, "close": 1.4163, "volume": 691332.5, "close_time": 1771549199999, "quote_volume": 979052.69565, "trades": 2829, "taker_buy_base": 392980.3, "taker_buy_quote": 556681.23892 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.4164, "high": 1.4253, "low": 1.4151, "close": 1.4252, "volume": 3575826.8, "close_time": 1771552799999, "quote_volume": 5086454.49335, "trades": 5599, "taker_buy_base": 890451.2, "taker_buy_quote": 1265758.07274 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.4252, "high": 1.43, "low": 1.4172, "close": 1.4172, "volume": 851056.4, "close_time": 1771556399999, "quote_volume": 1212372.71297, "trades": 3484, "taker_buy_base": 310636.6, "taker_buy_quote": 442402.04854 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.4171, "high": 1.4204, "low": 1.4112, "close": 1.4122, "volume": 532268.3, "close_time": 1771559999999, "quote_volume": 753600.42764, "trades": 2121, "taker_buy_base": 247952.4, "taker_buy_quote": 351174.6772 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.4123, "high": 1.4133, "low": 1.3999, "close": 1.4101, "volume": 655995.3, "close_time": 1771563599999, "quote_volume": 923234.60139, "trades": 2859, "taker_buy_base": 319752.6, "taker_buy_quote": 450231.60294 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.4102, "high": 1.424, "low": 1.4045, "close": 1.4184, "volume": 910540.5, "close_time": 1771567199999, "quote_volume": 1289773.96399, "trades": 3120, "taker_buy_base": 470231.5, "taker_buy_quote": 666059.58994 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.4185, "high": 1.4212, "low": 1.4129, "close": 1.4199, "volume": 495671.9, "close_time": 1771570799999, "quote_volume": 702813.92471, "trades": 2046, "taker_buy_base": 254037.0, "taker_buy_quote": 360246.14626 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.42, "high": 1.4232, "low": 1.4161, "close": 1.4191, "volume": 437439.4, "close_time": 1771574399999, "quote_volume": 621117.33494, "trades": 2062, "taker_buy_base": 212775.9, "taker_buy_quote": 302150.74405 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.4191, "high": 1.4223, "low": 1.4135, "close": 1.4183, "volume": 624434.7, "close_time": 1771577999999, "quote_volume": 885016.69178, "trades": 2015, "taker_buy_base": 349934.3, "taker_buy_quote": 495869.26574 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.4182, "high": 1.4284, "low": 1.4179, "close": 1.4226, "volume": 963508.9, "close_time": 1771581599999, "quote_volume": 1372282.849, "trades": 2857, "taker_buy_base": 551331.6, "taker_buy_quote": 785332.97476 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.4225, "high": 1.4274, "low": 1.4197, "close": 1.4206, "volume": 1098563.3, "close_time": 1771585199999, "quote_volume": 1565038.17207, "trades": 3062, "taker_buy_base": 721033.5, "taker_buy_quote": 1027513.71068 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.4204, "high": 1.4219, "low": 1.4026, "close": 1.4051, "volume": 2153731.7, "close_time": 1771588799999, "quote_volume": 3038940.5514, "trades": 7056, "taker_buy_base": 1435249.6, "taker_buy_quote": 2024717.51437 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.4051, "high": 1.4087, "low": 1.4023, "close": 1.4045, "volume": 2090721.7, "close_time": 1771592399999, "quote_volume": 2939049.17808, "trades": 6681, "taker_buy_base": 1412322.5, "taker_buy_quote": 1985460.36066 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.4045, "high": 1.4046, "low": 1.3772, "close": 1.3837, "volume": 3466587.2, "close_time": 1771595999999, "quote_volume": 4817414.79057, "trades": 8885, "taker_buy_base": 1536929.1, "taker_buy_quote": 2137403.81957 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.3837, "high": 1.4071, "low": 1.3833, "close": 1.3996, "volume": 1613141.0, "close_time": 1771599599999, "quote_volume": 2253953.94929, "trades": 5665, "taker_buy_base": 893204.8, "taker_buy_quote": 1247673.4267 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.3997, "high": 1.4301, "low": 1.3997, "close": 1.4285, "volume": 4414123.4, "close_time": 1771603199999, "quote_volume": 6259511.51411, "trades": 13431, "taker_buy_base": 2359244.7, "taker_buy_quote": 3343452.04006 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.4289, "high": 1.4387, "low": 1.4233, "close": 1.4326, "volume": 2790796.1, "close_time": 1771606799999, "quote_volume": 3993978.25934, "trades": 8064, "taker_buy_base": 1540185.2, "taker_buy_quote": 2204350.85161 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.4324, "high": 1.4324, "low": 1.4076, "close": 1.4293, "volume": 3080448.3, "close_time": 1771610399999, "quote_volume": 4371571.16586, "trades": 8439, "taker_buy_base": 1365675.4, "taker_buy_quote": 1937637.54661 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.4294, "high": 1.4388, "low": 1.4227, "close": 1.4326, "volume": 2167920.4, "close_time": 1771613999999, "quote_volume": 3100762.01927, "trades": 6406, "taker_buy_base": 1019149.9, "taker_buy_quote": 1457875.77234 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.4327, "high": 1.4347, "low": 1.4208, "close": 1.4232, "volume": 911290.4, "close_time": 1771617599999, "quote_volume": 1300189.85185, "trades": 3491, "taker_buy_base": 431673.6, "taker_buy_quote": 615867.02282 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.4233, "high": 1.4293, "low": 1.4145, "close": 1.4195, "volume": 986148.3, "close_time": 1771621199999, "quote_volume": 1401045.1206, "trades": 3357, "taker_buy_base": 455937.6, "taker_buy_quote": 647829.74457 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.4196, "high": 1.4251, "low": 1.4177, "close": 1.4217, "volume": 732572.7, "close_time": 1771624799999, "quote_volume": 1040468.02068, "trades": 2806, "taker_buy_base": 455443.6, "taker_buy_quote": 646915.27136 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.4217, "high": 1.4302, "low": 1.4174, "close": 1.4298, "volume": 840044.5, "close_time": 1771628399999, "quote_volume": 1196842.05716, "trades": 3082, "taker_buy_base": 348291.9, "taker_buy_quote": 496221.02179 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.4297, "high": 1.4312, "low": 1.4235, "close": 1.4287, "volume": 368481.5, "close_time": 1771631999999, "quote_volume": 526213.20126, "trades": 1792, "taker_buy_base": 195900.1, "taker_buy_quote": 279773.58565 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.4286, "high": 1.429, "low": 1.4195, "close": 1.4223, "volume": 307501.4, "close_time": 1771635599999, "quote_volume": 437699.26103, "trades": 1480, "taker_buy_base": 135957.8, "taker_buy_quote": 193498.35534 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.4224, "high": 1.4325, "low": 1.4224, "close": 1.4303, "volume": 396204.7, "close_time": 1771639199999, "quote_volume": 565908.69835, "trades": 1725, "taker_buy_base": 253997.1, "taker_buy_quote": 362860.41152 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.4305, "high": 1.4332, "low": 1.4283, "close": 1.4301, "volume": 170573.3, "close_time": 1771642799999, "quote_volume": 244095.88644, "trades": 1192, "taker_buy_base": 92530.7, "taker_buy_quote": 132427.21698 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.4303, "high": 1.4305, "low": 1.4233, "close": 1.4254, "volume": 288495.0, "close_time": 1771646399999, "quote_volume": 411366.09703, "trades": 1660, "taker_buy_base": 77183.9, "taker_buy_quote": 110056.13504 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.4254, "high": 1.4293, "low": 1.4239, "close": 1.4282, "volume": 6799326.8, "close_time": 1771649999999, "quote_volume": 9697629.24189, "trades": 17177, "taker_buy_base": 3380758.5, "taker_buy_quote": 4822029.002 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.4281, "high": 1.4314, "low": 1.4263, "close": 1.4276, "volume": 1618957.5, "close_time": 1771653599999, "quote_volume": 2310657.32255, "trades": 4340, "taker_buy_base": 810003.2, "taker_buy_quote": 1156113.64389 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.4277, "high": 1.4351, "low": 1.4277, "close": 1.4291, "volume": 696376.6, "close_time": 1771657199999, "quote_volume": 996597.22696, "trades": 2384, "taker_buy_base": 359010.6, "taker_buy_quote": 513838.6829 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.429, "high": 1.4324, "low": 1.4276, "close": 1.4307, "volume": 518601.4, "close_time": 1771660799999, "quote_volume": 741778.67814, "trades": 1199, "taker_buy_base": 170802.1, "taker_buy_quote": 244315.09785 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.4307, "high": 1.435, "low": 1.4273, "close": 1.4337, "volume": 382196.1, "close_time": 1771664399999, "quote_volume": 546834.70415, "trades": 1265, "taker_buy_base": 257322.3, "taker_buy_quote": 368296.32 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.4336, "high": 1.4458, "low": 1.4328, "close": 1.4392, "volume": 1046900.3, "close_time": 1771667999999, "quote_volume": 1509229.64872, "trades": 2982, "taker_buy_base": 570590.2, "taker_buy_quote": 822560.74826 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.4391, "high": 1.4422, "low": 1.4367, "close": 1.4394, "volume": 506754.7, "close_time": 1771671599999, "quote_volume": 729488.9952, "trades": 2385, "taker_buy_base": 185606.8, "taker_buy_quote": 267164.53665 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.4393, "high": 1.4457, "low": 1.4385, "close": 1.4436, "volume": 664274.8, "close_time": 1771675199999, "quote_volume": 958052.92612, "trades": 3437, "taker_buy_base": 408320.5, "taker_buy_quote": 588895.87713 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.4437, "high": 1.445, "low": 1.4357, "close": 1.4397, "volume": 469017.8, "close_time": 1771678799999, "quote_volume": 675196.49546, "trades": 2701, "taker_buy_base": 224042.8, "taker_buy_quote": 322526.52532 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.4397, "high": 1.4479, "low": 1.4367, "close": 1.4474, "volume": 547981.9, "close_time": 1771682399999, "quote_volume": 789637.75265, "trades": 2836, "taker_buy_base": 295187.9, "taker_buy_quote": 425515.89079 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.4474, "high": 1.4639, "low": 1.4443, "close": 1.4551, "volume": 1734672.5, "close_time": 1771685999999, "quote_volume": 2525224.50563, "trades": 9169, "taker_buy_base": 976851.2, "taker_buy_quote": 1421753.67613 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.4549, "high": 1.457, "low": 1.4465, "close": 1.4498, "volume": 878596.3, "close_time": 1771689599999, "quote_volume": 1276478.69876, "trades": 5099, "taker_buy_base": 467317.8, "taker_buy_quote": 679000.25977 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.4498, "high": 1.4518, "low": 1.4382, "close": 1.4415, "volume": 1010124.0, "close_time": 1771693199999, "quote_volume": 1458339.63675, "trades": 6027, "taker_buy_base": 511575.9, "taker_buy_quote": 738402.69073 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.4414, "high": 1.4429, "low": 1.4361, "close": 1.4418, "volume": 545466.7, "close_time": 1771696799999, "quote_volume": 785171.15507, "trades": 3451, "taker_buy_base": 252727.7, "taker_buy_quote": 363975.30552 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.4417, "high": 1.4494, "low": 1.4414, "close": 1.4476, "volume": 681865.1, "close_time": 1771700399999, "quote_volume": 985865.28308, "trades": 3230, "taker_buy_base": 337404.2, "taker_buy_quote": 487971.32945 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.4477, "high": 1.4484, "low": 1.4419, "close": 1.4432, "volume": 467321.1, "close_time": 1771703999999, "quote_volume": 675067.68266, "trades": 2599, "taker_buy_base": 229744.9, "taker_buy_quote": 331935.47506 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.4429, "high": 1.4434, "low": 1.4341, "close": 1.437, "volume": 652425.4, "close_time": 1771707599999, "quote_volume": 938794.27379, "trades": 3212, "taker_buy_base": 275465.7, "taker_buy_quote": 396616.30642 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.4371, "high": 1.4416, "low": 1.4352, "close": 1.4407, "volume": 389810.9, "close_time": 1771711199999, "quote_volume": 560859.13245, "trades": 2594, "taker_buy_base": 206859.5, "taker_buy_quote": 297665.70898 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.4407, "high": 1.443, "low": 1.4306, "close": 1.4321, "volume": 618804.3, "close_time": 1771714799999, "quote_volume": 889202.45931, "trades": 3499, "taker_buy_base": 211167.5, "taker_buy_quote": 303646.52248 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.4323, "high": 1.4352, "low": 1.4298, "close": 1.4301, "volume": 382896.8, "close_time": 1771718399999, "quote_volume": 548335.73857, "trades": 2601, "taker_buy_base": 133582.3, "taker_buy_quote": 191355.15429 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.4298, "high": 1.4334, "low": 1.4238, "close": 1.4269, "volume": 645426.9, "close_time": 1771721999999, "quote_volume": 921988.49654, "trades": 3941, "taker_buy_base": 261386.6, "taker_buy_quote": 373417.32525 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.4269, "high": 1.4325, "low": 1.4267, "close": 1.4324, "volume": 420090.7, "close_time": 1771725599999, "quote_volume": 600675.21396, "trades": 3046, "taker_buy_base": 238849.3, "taker_buy_quote": 341525.6787 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.4322, "high": 1.4323, "low": 1.4219, "close": 1.4236, "volume": 447013.5, "close_time": 1771729199999, "quote_volume": 637885.37374, "trades": 2707, "taker_buy_base": 224257.9, "taker_buy_quote": 320169.12919 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.4237, "high": 1.4271, "low": 1.4178, "close": 1.4233, "volume": 360043.6, "close_time": 1771732799999, "quote_volume": 511833.47964, "trades": 2932, "taker_buy_base": 141780.8, "taker_buy_quote": 201659.52055 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.4232, "high": 1.4254, "low": 1.4215, "close": 1.4223, "volume": 165589.9, "close_time": 1771736399999, "quote_volume": 235711.06605, "trades": 1690, "taker_buy_base": 69997.8, "taker_buy_quote": 99625.06057 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.4223, "high": 1.4227, "low": 1.417, "close": 1.4204, "volume": 291786.8, "close_time": 1771739999999, "quote_volume": 414337.11086, "trades": 2149, "taker_buy_base": 201095.0, "taker_buy_quote": 285560.33483 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.4203, "high": 1.4243, "low": 1.4182, "close": 1.4231, "volume": 467606.4, "close_time": 1771743599999, "quote_volume": 664829.48984, "trades": 2353, "taker_buy_base": 278187.9, "taker_buy_quote": 395571.34413 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.4232, "high": 1.4236, "low": 1.419, "close": 1.4209, "volume": 230659.9, "close_time": 1771747199999, "quote_volume": 327805.77709, "trades": 1642, "taker_buy_base": 127461.5, "taker_buy_quote": 181145.06862 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.4209, "high": 1.4233, "low": 1.4167, "close": 1.4176, "volume": 342166.2, "close_time": 1771750799999, "quote_volume": 486106.31826, "trades": 1985, "taker_buy_base": 110620.2, "taker_buy_quote": 157083.99678 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.4177, "high": 1.4221, "low": 1.4171, "close": 1.4204, "volume": 156267.9, "close_time": 1771754399999, "quote_volume": 221927.05037, "trades": 1505, "taker_buy_base": 72773.7, "taker_buy_quote": 103329.17467 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.4203, "high": 1.4259, "low": 1.4191, "close": 1.421, "volume": 228309.8, "close_time": 1771757999999, "quote_volume": 324839.52863, "trades": 1800, "taker_buy_base": 112889.7, "taker_buy_quote": 160655.91008 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.4209, "high": 1.4245, "low": 1.4205, "close": 1.4234, "volume": 192044.3, "close_time": 1771761599999, "quote_volume": 273230.37139, "trades": 1887, "taker_buy_base": 105348.2, "taker_buy_quote": 149864.33401 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.4232, "high": 1.4234, "low": 1.4068, "close": 1.4088, "volume": 1359015.8, "close_time": 1771765199999, "quote_volume": 1918054.46898, "trades": 4903, "taker_buy_base": 512178.1, "taker_buy_quote": 722889.10321 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.4089, "high": 1.4105, "low": 1.3975, "close": 1.3998, "volume": 983066.2, "close_time": 1771768799999, "quote_volume": 1379976.60516, "trades": 5714, "taker_buy_base": 475002.3, "taker_buy_quote": 667127.1372 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.3998, "high": 1.4023, "low": 1.394, "close": 1.3968, "volume": 4122731.2, "close_time": 1771772399999, "quote_volume": 5755462.64806, "trades": 7998, "taker_buy_base": 3242664.8, "taker_buy_quote": 4526200.15809 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.3967, "high": 1.3967, "low": 1.3858, "close": 1.3931, "volume": 1018058.6, "close_time": 1771775999999, "quote_volume": 1416746.54181, "trades": 6150, "taker_buy_base": 554858.0, "taker_buy_quote": 772353.45839 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.393, "high": 1.3946, "low": 1.3874, "close": 1.3922, "volume": 587334.9, "close_time": 1771779599999, "quote_volume": 817094.5446, "trades": 2916, "taker_buy_base": 269303.4, "taker_buy_quote": 374641.06911 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.3922, "high": 1.3926, "low": 1.3825, "close": 1.3878, "volume": 768452.4, "close_time": 1771783199999, "quote_volume": 1065493.3038, "trades": 4328, "taker_buy_base": 326868.9, "taker_buy_quote": 453235.08811 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.3878, "high": 1.3914, "low": 1.3865, "close": 1.3902, "volume": 341034.4, "close_time": 1771786799999, "quote_volume": 473724.80778, "trades": 1988, "taker_buy_base": 167353.6, "taker_buy_quote": 232496.25738 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.3902, "high": 1.3905, "low": 1.3846, "close": 1.3863, "volume": 756878.2, "close_time": 1771790399999, "quote_volume": 1050030.84704, "trades": 2685, "taker_buy_base": 368044.3, "taker_buy_quote": 510514.36277 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.3862, "high": 1.3863, "low": 1.3785, "close": 1.3828, "volume": 717124.3, "close_time": 1771793999999, "quote_volume": 991709.50453, "trades": 3577, "taker_buy_base": 303281.0, "taker_buy_quote": 419528.31302 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.3829, "high": 1.3917, "low": 1.3829, "close": 1.3908, "volume": 707719.3, "close_time": 1771797599999, "quote_volume": 982424.0886, "trades": 3054, "taker_buy_base": 435332.2, "taker_buy_quote": 604238.30762 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.3908, "high": 1.4014, "low": 1.3889, "close": 1.4007, "volume": 746374.1, "close_time": 1771801199999, "quote_volume": 1041152.19641, "trades": 4744, "taker_buy_base": 381973.5, "taker_buy_quote": 532963.25393 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.4007, "high": 1.4007, "low": 1.3875, "close": 1.3926, "volume": 629386.8, "close_time": 1771804799999, "quote_volume": 876146.61013, "trades": 3863, "taker_buy_base": 285258.5, "taker_buy_quote": 397281.62265 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.3927, "high": 1.3943, "low": 1.3634, "close": 1.3646, "volume": 1401122.4, "close_time": 1771808399999, "quote_volume": 1926567.50923, "trades": 8648, "taker_buy_base": 583658.6, "taker_buy_quote": 802158.2915 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.3642, "high": 1.3656, "low": 1.3301, "close": 1.3324, "volume": 7465784.3, "close_time": 1771811999999, "quote_volume": 10039031.05577, "trades": 37963, "taker_buy_base": 3245335.1, "taker_buy_quote": 4363435.63008 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.3324, "high": 1.3437, "low": 1.3316, "close": 1.3423, "volume": 1762389.0, "close_time": 1771815599999, "quote_volume": 2358793.8961, "trades": 10400, "taker_buy_base": 771654.3, "taker_buy_quote": 1033120.78165 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.3422, "high": 1.3526, "low": 1.3392, "close": 1.341, "volume": 1164407.7, "close_time": 1771819199999, "quote_volume": 1565706.82687, "trades": 6862, "taker_buy_base": 602025.8, "taker_buy_quote": 809586.68143 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.3411, "high": 1.3419, "low": 1.3356, "close": 1.3385, "volume": 2104175.3, "close_time": 1771822799999, "quote_volume": 2815985.58069, "trades": 9911, "taker_buy_base": 1503333.8, "taker_buy_quote": 2011823.46458 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.3385, "high": 1.349, "low": 1.3385, "close": 1.3427, "volume": 1767797.7, "close_time": 1771826399999, "quote_volume": 2374846.25366, "trades": 9205, "taker_buy_base": 1193847.4, "taker_buy_quote": 1603541.54721 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.3427, "high": 1.3692, "low": 1.3419, "close": 1.3678, "volume": 2450577.8, "close_time": 1771829999999, "quote_volume": 3326942.66924, "trades": 11109, "taker_buy_base": 1784902.5, "taker_buy_quote": 2423207.67826 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.3677, "high": 1.3778, "low": 1.3672, "close": 1.3711, "volume": 1341687.0, "close_time": 1771833599999, "quote_volume": 1839231.57148, "trades": 7769, "taker_buy_base": 787004.8, "taker_buy_quote": 1078786.37063 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.3711, "high": 1.373, "low": 1.3618, "close": 1.3655, "volume": 1722520.4, "close_time": 1771837199999, "quote_volume": 2353070.44409, "trades": 6285, "taker_buy_base": 1087991.7, "taker_buy_quote": 1485847.85585 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.3656, "high": 1.3961, "low": 1.3654, "close": 1.3911, "volume": 2403654.3, "close_time": 1771840799999, "quote_volume": 3316508.42894, "trades": 7652, "taker_buy_base": 1406491.7, "taker_buy_quote": 1939899.23106 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.391, "high": 1.3975, "low": 1.3868, "close": 1.3924, "volume": 1518311.1, "close_time": 1771844399999, "quote_volume": 2114559.0541, "trades": 4015, "taker_buy_base": 760601.3, "taker_buy_quote": 1059482.80539 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.3925, "high": 1.4058, "low": 1.3914, "close": 1.3965, "volume": 1606359.4, "close_time": 1771847999999, "quote_volume": 2247531.66184, "trades": 4537, "taker_buy_base": 850819.6, "taker_buy_quote": 1190149.21949 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.3966, "high": 1.4248, "low": 1.3953, "close": 1.4127, "volume": 2495132.8, "close_time": 1771851599999, "quote_volume": 3521797.31702, "trades": 6657, "taker_buy_base": 1311141.9, "taker_buy_quote": 1850428.96674 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.4128, "high": 1.415, "low": 1.3948, "close": 1.3955, "volume": 1725154.5, "close_time": 1771855199999, "quote_volume": 2424515.46698, "trades": 5189, "taker_buy_base": 740897.5, "taker_buy_quote": 1041705.04007 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.3956, "high": 1.3991, "low": 1.3705, "close": 1.3834, "volume": 3605094.1, "close_time": 1771858799999, "quote_volume": 4994321.24495, "trades": 9344, "taker_buy_base": 1593948.1, "taker_buy_quote": 2209679.15521 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.3836, "high": 1.3902, "low": 1.3672, "close": 1.3707, "volume": 2570320.9, "close_time": 1771862399999, "quote_volume": 3544693.20528, "trades": 7146, "taker_buy_base": 1223328.2, "taker_buy_quote": 1687842.59288 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.3706, "high": 1.3786, "low": 1.3614, "close": 1.3663, "volume": 2159307.1, "close_time": 1771865999999, "quote_volume": 2955577.19361, "trades": 6373, "taker_buy_base": 1031585.7, "taker_buy_quote": 1412214.26962 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.3665, "high": 1.3701, "low": 1.3483, "close": 1.3643, "volume": 2566012.4, "close_time": 1771869599999, "quote_volume": 3486077.2003, "trades": 7354, "taker_buy_base": 1225039.6, "taker_buy_quote": 1664445.2286 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.3642, "high": 1.3752, "low": 1.3613, "close": 1.3653, "volume": 1546451.7, "close_time": 1771873199999, "quote_volume": 2113673.93083, "trades": 4893, "taker_buy_base": 878250.7, "taker_buy_quote": 1200538.29048 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.3654, "high": 1.3667, "low": 1.3556, "close": 1.3572, "volume": 1193502.6, "close_time": 1771876799999, "quote_volume": 1623588.1714, "trades": 4174, "taker_buy_base": 614247.4, "taker_buy_quote": 835732.53431 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.357, "high": 1.3594, "low": 1.3497, "close": 1.3551, "volume": 1349610.4, "close_time": 1771880399999, "quote_volume": 1828503.60359, "trades": 4584, "taker_buy_base": 723808.2, "taker_buy_quote": 980742.42315 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.3548, "high": 1.3636, "low": 1.3502, "close": 1.3616, "volume": 944297.3, "close_time": 1771883999999, "quote_volume": 1281387.91167, "trades": 3352, "taker_buy_base": 509050.3, "taker_buy_quote": 690737.83551 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.3617, "high": 1.3671, "low": 1.3551, "close": 1.3557, "volume": 795086.2, "close_time": 1771887599999, "quote_volume": 1083868.77006, "trades": 2981, "taker_buy_base": 438450.1, "taker_buy_quote": 597665.6214 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.3557, "high": 1.3593, "low": 1.3494, "close": 1.3516, "volume": 665718.6, "close_time": 1771891199999, "quote_volume": 901268.9956, "trades": 2238, "taker_buy_base": 185961.7, "taker_buy_quote": 251976.91123 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.3515, "high": 1.3577, "low": 1.3515, "close": 1.3568, "volume": 471698.3, "close_time": 1771894799999, "quote_volume": 639563.39891, "trades": 2140, "taker_buy_base": 215105.0, "taker_buy_quote": 291585.46478 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.3565, "high": 1.362, "low": 1.327, "close": 1.3503, "volume": 3284924.0, "close_time": 1771898399999, "quote_volume": 4424406.23391, "trades": 8784, "taker_buy_base": 1617853.3, "taker_buy_quote": 2180644.9268 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.3502, "high": 1.3578, "low": 1.3428, "close": 1.3477, "volume": 1296864.1, "close_time": 1771901999999, "quote_volume": 1748834.60187, "trades": 4106, "taker_buy_base": 700837.8, "taker_buy_quote": 945400.30933 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.3476, "high": 1.3477, "low": 1.3269, "close": 1.3316, "volume": 1702877.4, "close_time": 1771905599999, "quote_volume": 2275304.24283, "trades": 5053, "taker_buy_base": 796263.2, "taker_buy_quote": 1063370.58833 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.3318, "high": 1.3347, "low": 1.3215, "close": 1.3315, "volume": 1666007.5, "close_time": 1771909199999, "quote_volume": 2214345.93827, "trades": 4754, "taker_buy_base": 809449.0, "taker_buy_quote": 1076091.85625 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.3315, "high": 1.3424, "low": 1.3252, "close": 1.3311, "volume": 2765719.2, "close_time": 1771912799999, "quote_volume": 3676931.90158, "trades": 4392, "taker_buy_base": 1841944.7, "taker_buy_quote": 2447976.62587 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.3312, "high": 1.3373, "low": 1.3259, "close": 1.3291, "volume": 1494460.5, "close_time": 1771916399999, "quote_volume": 1989582.99042, "trades": 5573, "taker_buy_base": 895946.5, "taker_buy_quote": 1192986.76107 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.3291, "high": 1.331, "low": 1.3221, "close": 1.3262, "volume": 2824723.7, "close_time": 1771919999999, "quote_volume": 3746438.86354, "trades": 8734, "taker_buy_base": 1796463.6, "taker_buy_quote": 2382472.18116 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.3262, "high": 1.3353, "low": 1.3219, "close": 1.332, "volume": 2231963.7, "close_time": 1771923599999, "quote_volume": 2966068.27701, "trades": 9974, "taker_buy_base": 1579448.7, "taker_buy_quote": 2099231.10542 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.3319, "high": 1.3343, "low": 1.3209, "close": 1.3316, "volume": 1487077.4, "close_time": 1771927199999, "quote_volume": 1974760.37077, "trades": 5769, "taker_buy_base": 972849.7, "taker_buy_quote": 1292121.01883 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.3313, "high": 1.3357, "low": 1.327, "close": 1.3308, "volume": 913337.4, "close_time": 1771930799999, "quote_volume": 1215783.51223, "trades": 2437, "taker_buy_base": 430860.9, "taker_buy_quote": 573827.18713 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.3307, "high": 1.3341, "low": 1.3279, "close": 1.3333, "volume": 511049.2, "close_time": 1771934399999, "quote_volume": 680396.73631, "trades": 2178, "taker_buy_base": 243922.0, "taker_buy_quote": 324784.93581 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.3334, "high": 1.3381, "low": 1.3294, "close": 1.3321, "volume": 1154504.0, "close_time": 1771937999999, "quote_volume": 1540096.36832, "trades": 3531, "taker_buy_base": 643254.5, "taker_buy_quote": 858309.36088 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.3323, "high": 1.3354, "low": 1.3225, "close": 1.3306, "volume": 1399122.7, "close_time": 1771941599999, "quote_volume": 1861022.08319, "trades": 4229, "taker_buy_base": 721292.8, "taker_buy_quote": 959823.72628 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.3305, "high": 1.3455, "low": 1.3124, "close": 1.3359, "volume": 2915801.5, "close_time": 1771945199999, "quote_volume": 3872376.71564, "trades": 8023, "taker_buy_base": 1444996.2, "taker_buy_quote": 1919801.13416 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.3359, "high": 1.353, "low": 1.3325, "close": 1.3517, "volume": 2201911.5, "close_time": 1771948799999, "quote_volume": 2962918.91474, "trades": 6036, "taker_buy_base": 1088704.9, "taker_buy_quote": 1465113.65639 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.3518, "high": 1.3642, "low": 1.345, "close": 1.3577, "volume": 2839085.6, "close_time": 1771952399999, "quote_volume": 3849511.43269, "trades": 6594, "taker_buy_base": 1264168.1, "taker_buy_quote": 1714511.20675 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.3579, "high": 1.3635, "low": 1.3562, "close": 1.3596, "volume": 1560259.3, "close_time": 1771955999999, "quote_volume": 2121498.92498, "trades": 4588, "taker_buy_base": 936531.9, "taker_buy_quote": 1273389.79379 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.3594, "high": 1.3678, "low": 1.353, "close": 1.3605, "volume": 1392803.1, "close_time": 1771959599999, "quote_volume": 1894156.97575, "trades": 4353, "taker_buy_base": 693789.8, "taker_buy_quote": 943533.75618 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.3604, "high": 1.364, "low": 1.3498, "close": 1.356, "volume": 998683.3, "close_time": 1771963199999, "quote_volume": 1353554.70278, "trades": 3174, "taker_buy_base": 469718.2, "taker_buy_quote": 636673.12421 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.356, "high": 1.3638, "low": 1.3549, "close": 1.3577, "volume": 699731.8, "close_time": 1771966799999, "quote_volume": 951175.44756, "trades": 2671, "taker_buy_base": 311832.4, "taker_buy_quote": 424009.88125 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.3584, "high": 1.3589, "low": 1.3498, "close": 1.3521, "volume": 804412.1, "close_time": 1771970399999, "quote_volume": 1088578.18815, "trades": 2788, "taker_buy_base": 321193.7, "taker_buy_quote": 434676.68041 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.352, "high": 1.358, "low": 1.3503, "close": 1.3532, "volume": 647658.4, "close_time": 1771973999999, "quote_volume": 877212.44, "trades": 2607, "taker_buy_base": 312040.4, "taker_buy_quote": 422630.04216 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.3531, "high": 1.3547, "low": 1.3416, "close": 1.3484, "volume": 810198.1, "close_time": 1771977599999, "quote_volume": 1091650.02058, "trades": 3342, "taker_buy_base": 391729.1, "taker_buy_quote": 528081.17334 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.3483, "high": 1.352, "low": 1.3408, "close": 1.3472, "volume": 501248.9, "close_time": 1771981199999, "quote_volume": 674800.21961, "trades": 2230, "taker_buy_base": 245567.3, "taker_buy_quote": 330598.23041 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.3471, "high": 1.3996, "low": 1.346, "close": 1.3868, "volume": 5229221.5, "close_time": 1771984799999, "quote_volume": 7224334.95653, "trades": 13887, "taker_buy_base": 2843858.7, "taker_buy_quote": 3924941.51509 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.3867, "high": 1.395, "low": 1.3788, "close": 1.3795, "volume": 1948555.5, "close_time": 1771988399999, "quote_volume": 2704953.63612, "trades": 5933, "taker_buy_base": 943149.6, "taker_buy_quote": 1309339.39355 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.3794, "high": 1.3812, "low": 1.3667, "close": 1.3699, "volume": 1504285.4, "close_time": 1771991999999, "quote_volume": 2063072.84421, "trades": 4771, "taker_buy_base": 659063.9, "taker_buy_quote": 903851.65062 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.3699, "high": 1.3751, "low": 1.3596, "close": 1.3687, "volume": 1613758.0, "close_time": 1771995599999, "quote_volume": 2208153.48162, "trades": 4594, "taker_buy_base": 729278.5, "taker_buy_quote": 998229.23812 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.3687, "high": 1.3702, "low": 1.3531, "close": 1.3585, "volume": 1450119.0, "close_time": 1771999199999, "quote_volume": 1972488.6858, "trades": 4414, "taker_buy_base": 848701.8, "taker_buy_quote": 1154541.53463 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.3586, "high": 1.3667, "low": 1.3571, "close": 1.3601, "volume": 720392.3, "close_time": 1772002799999, "quote_volume": 980980.28628, "trades": 2371, "taker_buy_base": 461370.8, "taker_buy_quote": 628333.81951 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.3602, "high": 1.3681, "low": 1.3586, "close": 1.3659, "volume": 755519.0, "close_time": 1772006399999, "quote_volume": 1031115.83317, "trades": 2293, "taker_buy_base": 365592.9, "taker_buy_quote": 498921.1135 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.3659, "high": 1.3737, "low": 1.363, "close": 1.3727, "volume": 916358.8, "close_time": 1772009999999, "quote_volume": 1254153.25766, "trades": 3383, "taker_buy_base": 605716.0, "taker_buy_quote": 829099.65269 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.3724, "high": 1.3825, "low": 1.3721, "close": 1.3801, "volume": 1230485.7, "close_time": 1772013599999, "quote_volume": 1695022.18153, "trades": 4038, "taker_buy_base": 632644.9, "taker_buy_quote": 871365.40884 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.3801, "high": 1.3849, "low": 1.374, "close": 1.3752, "volume": 1017006.1, "close_time": 1772017199999, "quote_volume": 1401966.62074, "trades": 2853, "taker_buy_base": 625735.0, "taker_buy_quote": 862618.33195 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.3754, "high": 1.3852, "low": 1.3726, "close": 1.3839, "volume": 603956.3, "close_time": 1772020799999, "quote_volume": 832944.22058, "trades": 2479, "taker_buy_base": 335497.0, "taker_buy_quote": 462885.89546 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.3837, "high": 1.4035, "low": 1.3811, "close": 1.4001, "volume": 1761278.7, "close_time": 1772024399999, "quote_volume": 2455820.77848, "trades": 5824, "taker_buy_base": 1012282.4, "taker_buy_quote": 1411394.44144 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.4001, "high": 1.4245, "low": 1.3987, "close": 1.4133, "volume": 2587427.5, "close_time": 1772027999999, "quote_volume": 3647272.25461, "trades": 7958, "taker_buy_base": 1418203.3, "taker_buy_quote": 1998851.30391 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.4133, "high": 1.4368, "low": 1.4131, "close": 1.4362, "volume": 3206328.9, "close_time": 1772031599999, "quote_volume": 4561302.28242, "trades": 9269, "taker_buy_base": 1699035.0, "taker_buy_quote": 2417731.53326 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.4359, "high": 1.446, "low": 1.4254, "close": 1.4413, "volume": 3295867.8, "close_time": 1772035199999, "quote_volume": 4733586.04939, "trades": 9342, "taker_buy_base": 1503446.8, "taker_buy_quote": 2160247.65483 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.4412, "high": 1.4503, "low": 1.4377, "close": 1.4487, "volume": 3196497.1, "close_time": 1772038799999, "quote_volume": 4618578.15382, "trades": 9282, "taker_buy_base": 1560661.1, "taker_buy_quote": 2255512.44811 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.4489, "high": 1.4746, "low": 1.4463, "close": 1.4665, "volume": 6177431.1, "close_time": 1772042399999, "quote_volume": 9049329.10043, "trades": 13995, "taker_buy_base": 3748427.8, "taker_buy_quote": 5490965.67261 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.4664, "high": 1.4775, "low": 1.4564, "close": 1.4723, "volume": 3963965.7, "close_time": 1772045999999, "quote_volume": 5815558.75426, "trades": 11341, "taker_buy_base": 2252134.0, "taker_buy_quote": 3303698.86311 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.4723, "high": 1.4733, "low": 1.4538, "close": 1.4667, "volume": 2727949.5, "close_time": 1772049599999, "quote_volume": 3990962.99964, "trades": 7505, "taker_buy_base": 984829.5, "taker_buy_quote": 1441169.21801 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.4667, "high": 1.4713, "low": 1.4571, "close": 1.4644, "volume": 2381579.4, "close_time": 1772053199999, "quote_volume": 3490945.5197, "trades": 7079, "taker_buy_base": 1128384.3, "taker_buy_quote": 1654398.80109 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.4645, "high": 1.494, "low": 1.463, "close": 1.4763, "volume": 5124929.0, "close_time": 1772056799999, "quote_volume": 7568408.60449, "trades": 12145, "taker_buy_base": 2732866.1, "taker_buy_quote": 4036523.05402 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.4766, "high": 1.4886, "low": 1.444, "close": 1.4561, "volume": 2045027.7, "close_time": 1772060399999, "quote_volume": 2999047.58831, "trades": 6868, "taker_buy_base": 899722.1, "taker_buy_quote": 1321296.98819 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.456, "high": 1.4577, "low": 1.4193, "close": 1.434, "volume": 3188307.6, "close_time": 1772063999999, "quote_volume": 4577577.2673, "trades": 8656, "taker_buy_base": 1580113.5, "taker_buy_quote": 2266223.79095 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.4338, "high": 1.4478, "low": 1.427, "close": 1.4397, "volume": 1228496.0, "close_time": 1772067599999, "quote_volume": 1766237.27229, "trades": 5729, "taker_buy_base": 614548.6, "taker_buy_quote": 884137.51196 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.4396, "high": 1.4439, "low": 1.4235, "close": 1.4242, "volume": 853615.7, "close_time": 1772071199999, "quote_volume": 1221904.34558, "trades": 4216, "taker_buy_base": 458892.9, "taker_buy_quote": 656992.0163 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.4243, "high": 1.4397, "low": 1.4187, "close": 1.4383, "volume": 720242.4, "close_time": 1772074799999, "quote_volume": 1027599.60609, "trades": 3857, "taker_buy_base": 408068.4, "taker_buy_quote": 582375.8414 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.4381, "high": 1.4459, "low": 1.4345, "close": 1.4422, "volume": 758348.6, "close_time": 1772078399999, "quote_volume": 1092428.07588, "trades": 4018, "taker_buy_base": 424260.7, "taker_buy_quote": 611239.53201 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.4421, "high": 1.4692, "low": 1.4403, "close": 1.4592, "volume": 943273.5, "close_time": 1772081999999, "quote_volume": 1373864.40224, "trades": 5021, "taker_buy_base": 519016.7, "taker_buy_quote": 755611.11568 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.459, "high": 1.4598, "low": 1.4405, "close": 1.4482, "volume": 955281.5, "close_time": 1772085599999, "quote_volume": 1382498.33405, "trades": 4563, "taker_buy_base": 419262.8, "taker_buy_quote": 606750.86836 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.4481, "high": 1.4554, "low": 1.4437, "close": 1.4446, "volume": 821017.9, "close_time": 1772089199999, "quote_volume": 1189567.42151, "trades": 3147, "taker_buy_base": 424750.8, "taker_buy_quote": 615600.43194 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.4443, "high": 1.4455, "low": 1.4306, "close": 1.4341, "volume": 1079763.1, "close_time": 1772092799999, "quote_volume": 1551882.85219, "trades": 3863, "taker_buy_base": 454676.1, "taker_buy_quote": 653652.24697 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.4342, "high": 1.4451, "low": 1.4341, "close": 1.4364, "volume": 1179072.7, "close_time": 1772096399999, "quote_volume": 1697383.03744, "trades": 4031, "taker_buy_base": 532296.4, "taker_buy_quote": 766764.02795 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.4364, "high": 1.4536, "low": 1.4349, "close": 1.452, "volume": 1539425.1, "close_time": 1772099999999, "quote_volume": 2225918.14967, "trades": 4470, "taker_buy_base": 971531.1, "taker_buy_quote": 1404271.10822 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.4519, "high": 1.4569, "low": 1.4414, "close": 1.4428, "volume": 947129.6, "close_time": 1772103599999, "quote_volume": 1374423.91625, "trades": 3549, "taker_buy_base": 451990.0, "taker_buy_quote": 656069.30133 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.4428, "high": 1.4454, "low": 1.4348, "close": 1.4371, "volume": 714737.9, "close_time": 1772107199999, "quote_volume": 1029059.79723, "trades": 2734, "taker_buy_base": 281076.4, "taker_buy_quote": 404779.24457 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.4371, "high": 1.4441, "low": 1.4359, "close": 1.4424, "volume": 943684.1, "close_time": 1772110799999, "quote_volume": 1358869.66346, "trades": 3190, "taker_buy_base": 514723.3, "taker_buy_quote": 741296.2218 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.4421, "high": 1.4462, "low": 1.4367, "close": 1.4401, "volume": 647189.4, "close_time": 1772114399999, "quote_volume": 933132.04897, "trades": 2918, "taker_buy_base": 337917.5, "taker_buy_quote": 487318.85235 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.4402, "high": 1.4451, "low": 1.4222, "close": 1.4354, "volume": 3264986.8, "close_time": 1772117999999, "quote_volume": 4682656.66546, "trades": 8597, "taker_buy_base": 1417433.8, "taker_buy_quote": 2033270.76149 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.4353, "high": 1.4361, "low": 1.408, "close": 1.4212, "volume": 4844235.9, "close_time": 1772121599999, "quote_volume": 6881814.10979, "trades": 12374, "taker_buy_base": 2241874.5, "taker_buy_quote": 3185231.15436 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.4213, "high": 1.4236, "low": 1.3852, "close": 1.3887, "volume": 5141257.4, "close_time": 1772125199999, "quote_volume": 7203640.39462, "trades": 11815, "taker_buy_base": 2439069.6, "taker_buy_quote": 3420510.40017 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.3885, "high": 1.3985, "low": 1.3807, "close": 1.3879, "volume": 2338932.0, "close_time": 1772128799999, "quote_volume": 3254361.78467, "trades": 6221, "taker_buy_base": 1131635.9, "taker_buy_quote": 1575441.79201 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.3878, "high": 1.3995, "low": 1.3828, "close": 1.3936, "volume": 2950629.5, "close_time": 1772132399999, "quote_volume": 4103375.79957, "trades": 6711, "taker_buy_base": 1624376.2, "taker_buy_quote": 2259490.4063 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.3937, "high": 1.4118, "low": 1.393, "close": 1.4073, "volume": 3508944.9, "close_time": 1772135999999, "quote_volume": 4926057.53467, "trades": 7848, "taker_buy_base": 2069891.5, "taker_buy_quote": 2904741.07713 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.4072, "high": 1.4131, "low": 1.3933, "close": 1.3941, "volume": 1922064.9, "close_time": 1772139599999, "quote_volume": 2697310.29531, "trades": 4490, "taker_buy_base": 743872.7, "taker_buy_quote": 1043639.98493 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.3937, "high": 1.3972, "low": 1.3883, "close": 1.3951, "volume": 1122560.9, "close_time": 1772143199999, "quote_volume": 1564220.90969, "trades": 3227, "taker_buy_base": 542107.0, "taker_buy_quote": 755218.482 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.395, "high": 1.4058, "low": 1.3935, "close": 1.4027, "volume": 906544.2, "close_time": 1772146799999, "quote_volume": 1267737.40432, "trades": 2571, "taker_buy_base": 395244.4, "taker_buy_quote": 552739.67146 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.4026, "high": 1.4037, "low": 1.3971, "close": 1.4027, "volume": 270292.3, "close_time": 1772150399999, "quote_volume": 378642.45029, "trades": 1634, "taker_buy_base": 137925.2, "taker_buy_quote": 193223.78785 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.4027, "high": 1.4047, "low": 1.3931, "close": 1.4017, "volume": 919157.6, "close_time": 1772153999999, "quote_volume": 1286622.73865, "trades": 3190, "taker_buy_base": 383919.9, "taker_buy_quote": 537496.84057 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.4018, "high": 1.4064, "low": 1.3959, "close": 1.4056, "volume": 972258.4, "close_time": 1772157599999, "quote_volume": 1363091.23349, "trades": 3386, "taker_buy_base": 477397.9, "taker_buy_quote": 669616.35496 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.4058, "high": 1.4133, "low": 1.4053, "close": 1.4072, "volume": 551572.0, "close_time": 1772161199999, "quote_volume": 777337.20798, "trades": 2318, "taker_buy_base": 372997.8, "taker_buy_quote": 525605.4946 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.407, "high": 1.4093, "low": 1.4002, "close": 1.4082, "volume": 689936.2, "close_time": 1772164799999, "quote_volume": 968553.01571, "trades": 2411, "taker_buy_base": 446090.2, "taker_buy_quote": 626215.70656 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.4081, "high": 1.4217, "low": 1.4058, "close": 1.4077, "volume": 1409825.2, "close_time": 1772168399999, "quote_volume": 1993955.79871, "trades": 4524, "taker_buy_base": 795373.6, "taker_buy_quote": 1125510.51696 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.4078, "high": 1.4147, "low": 1.4071, "close": 1.4104, "volume": 614177.3, "close_time": 1772171999999, "quote_volume": 866569.34843, "trades": 2083, "taker_buy_base": 272634.6, "taker_buy_quote": 384710.99985 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.4105, "high": 1.4147, "low": 1.4041, "close": 1.4128, "volume": 807741.8, "close_time": 1772175599999, "quote_volume": 1137536.88732, "trades": 2663, "taker_buy_base": 363042.3, "taker_buy_quote": 511338.15443 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.4128, "high": 1.4173, "low": 1.4061, "close": 1.4171, "volume": 676816.1, "close_time": 1772179199999, "quote_volume": 955182.48111, "trades": 2070, "taker_buy_base": 291503.3, "taker_buy_quote": 411526.71591 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.417, "high": 1.4237, "low": 1.4152, "close": 1.4218, "volume": 1218456.7, "close_time": 1772182799999, "quote_volume": 1730461.54011, "trades": 3302, "taker_buy_base": 476730.1, "taker_buy_quote": 677249.06516 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.4219, "high": 1.4264, "low": 1.4053, "close": 1.4068, "volume": 1254396.9, "close_time": 1772186399999, "quote_volume": 1774708.96329, "trades": 3393, "taker_buy_base": 330443.8, "taker_buy_quote": 468290.04216 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.4068, "high": 1.4075, "low": 1.3868, "close": 1.3889, "volume": 2164948.0, "close_time": 1772189999999, "quote_volume": 3022037.20401, "trades": 6008, "taker_buy_base": 802435.0, "taker_buy_quote": 1120429.70162 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.3891, "high": 1.3968, "low": 1.3803, "close": 1.3826, "volume": 1813803.0, "close_time": 1772193599999, "quote_volume": 2515731.64565, "trades": 5296, "taker_buy_base": 905827.6, "taker_buy_quote": 1256362.14923 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.3826, "high": 1.3854, "low": 1.3733, "close": 1.3781, "volume": 1533728.2, "close_time": 1772197199999, "quote_volume": 2116424.76782, "trades": 4732, "taker_buy_base": 734120.6, "taker_buy_quote": 1013607.93455 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.3776, "high": 1.3823, "low": 1.3632, "close": 1.3711, "volume": 2421318.4, "close_time": 1772200799999, "quote_volume": 3318898.40711, "trades": 6526, "taker_buy_base": 1248809.0, "taker_buy_quote": 1711860.86813 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.371, "high": 1.3743, "low": 1.3576, "close": 1.3592, "volume": 2266168.8, "close_time": 1772204399999, "quote_volume": 3095667.29491, "trades": 6529, "taker_buy_base": 1007308.0, "taker_buy_quote": 1376424.34979 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.359, "high": 1.3666, "low": 1.3527, "close": 1.3574, "volume": 2681302.6, "close_time": 1772207999999, "quote_volume": 3645124.62183, "trades": 7813, "taker_buy_base": 1178455.2, "taker_buy_quote": 1602077.26322 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.3574, "high": 1.3594, "low": 1.3485, "close": 1.3515, "volume": 1609729.7, "close_time": 1772211599999, "quote_volume": 2177938.16946, "trades": 5570, "taker_buy_base": 781771.4, "taker_buy_quote": 1058131.25806 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.3517, "high": 1.3605, "low": 1.3387, "close": 1.3583, "volume": 2975124.3, "close_time": 1772215199999, "quote_volume": 4010083.89114, "trades": 6958, "taker_buy_base": 1414835.1, "taker_buy_quote": 1909001.88041 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.3583, "high": 1.3646, "low": 1.3533, "close": 1.3574, "volume": 1370157.0, "close_time": 1772218799999, "quote_volume": 1862348.83915, "trades": 3925, "taker_buy_base": 615641.8, "taker_buy_quote": 836722.79871 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.3572, "high": 1.3579, "low": 1.3465, "close": 1.351, "volume": 866563.1, "close_time": 1772222399999, "quote_volume": 1171147.69781, "trades": 6411, "taker_buy_base": 450776.0, "taker_buy_quote": 609456.24223 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.3509, "high": 1.3562, "low": 1.3506, "close": 1.3527, "volume": 725065.2, "close_time": 1772225999999, "quote_volume": 981479.94489, "trades": 2754, "taker_buy_base": 401348.8, "taker_buy_quote": 543379.41911 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.3527, "high": 1.3563, "low": 1.3479, "close": 1.3513, "volume": 484668.1, "close_time": 1772229599999, "quote_volume": 655525.81595, "trades": 2284, "taker_buy_base": 271364.0, "taker_buy_quote": 367122.9322 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.3514, "high": 1.3556, "low": 1.3383, "close": 1.3543, "volume": 1261073.7, "close_time": 1772233199999, "quote_volume": 1701634.10385, "trades": 3343, "taker_buy_base": 697906.3, "taker_buy_quote": 941777.30651 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.354, "high": 1.3574, "low": 1.3512, "close": 1.3563, "volume": 538535.6, "close_time": 1772236799999, "quote_volume": 729764.75858, "trades": 2071, "taker_buy_base": 322470.3, "taker_buy_quote": 437045.85505 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.3563, "high": 1.3634, "low": 1.3553, "close": 1.3624, "volume": 595545.0, "close_time": 1772240399999, "quote_volume": 809605.24453, "trades": 2230, "taker_buy_base": 326153.6, "taker_buy_quote": 443300.27927 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.3626, "high": 1.3656, "low": 1.3571, "close": 1.3586, "volume": 498702.4, "close_time": 1772243999999, "quote_volume": 679277.52622, "trades": 1623, "taker_buy_base": 264227.6, "taker_buy_quote": 360138.04095 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.359, "high": 1.3634, "low": 1.357, "close": 1.3616, "volume": 182903.6, "close_time": 1772247599999, "quote_volume": 249059.51881, "trades": 1010, "taker_buy_base": 83384.2, "taker_buy_quote": 113544.70559 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.3615, "high": 1.3618, "low": 1.3529, "close": 1.3552, "volume": 364666.0, "close_time": 1772251199999, "quote_volume": 495225.98433, "trades": 1539, "taker_buy_base": 151137.9, "taker_buy_quote": 205267.61521 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.3552, "high": 1.358, "low": 1.3498, "close": 1.3539, "volume": 412273.3, "close_time": 1772254799999, "quote_volume": 558218.97794, "trades": 1502, "taker_buy_base": 153962.6, "taker_buy_quote": 208566.68966 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.354, "high": 1.356, "low": 1.3469, "close": 1.3499, "volume": 347921.3, "close_time": 1772258399999, "quote_volume": 469677.96492, "trades": 1578, "taker_buy_base": 171184.3, "taker_buy_quote": 231175.11634 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.3496, "high": 1.3513, "low": 1.2931, "close": 1.2968, "volume": 8924822.9, "close_time": 1772261999999, "quote_volume": 11766709.76893, "trades": 18349, "taker_buy_base": 3617021.2, "taker_buy_quote": 4768266.3513 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.2962, "high": 1.3228, "low": 1.29, "close": 1.3027, "volume": 5624934.0, "close_time": 1772265599999, "quote_volume": 7355989.5431, "trades": 13304, "taker_buy_base": 2927011.2, "taker_buy_quote": 3829292.06174 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.3026, "high": 1.3026, "low": 1.2833, "close": 1.2865, "volume": 3298859.4, "close_time": 1772269199999, "quote_volume": 4265903.83232, "trades": 8706, "taker_buy_base": 1524926.5, "taker_buy_quote": 1972341.2603 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.2864, "high": 1.2894, "low": 1.2716, "close": 1.2779, "volume": 2967588.5, "close_time": 1772272799999, "quote_volume": 3798249.89889, "trades": 7853, "taker_buy_base": 1151603.5, "taker_buy_quote": 1474272.0977 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.2778, "high": 1.2948, "low": 1.2702, "close": 1.2897, "volume": 2540618.0, "close_time": 1772276399999, "quote_volume": 3257976.78227, "trades": 7468, "taker_buy_base": 1293349.5, "taker_buy_quote": 1660134.83847 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.2895, "high": 1.3071, "low": 1.2869, "close": 1.2933, "volume": 2100641.0, "close_time": 1772279999999, "quote_volume": 2724371.53713, "trades": 6650, "taker_buy_base": 1155948.2, "taker_buy_quote": 1499304.18332 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.2933, "high": 1.2996, "low": 1.2921, "close": 1.2959, "volume": 1509722.7, "close_time": 1772283599999, "quote_volume": 1955321.97831, "trades": 4928, "taker_buy_base": 650498.9, "taker_buy_quote": 842562.72098 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.2959, "high": 1.3436, "low": 1.2949, "close": 1.3416, "volume": 6164344.9, "close_time": 1772287199999, "quote_volume": 8175835.91153, "trades": 13120, "taker_buy_base": 3527336.2, "taker_buy_quote": 4679901.51548 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.3417, "high": 1.3504, "low": 1.3143, "close": 1.3184, "volume": 5506562.0, "close_time": 1772290799999, "quote_volume": 7330950.37967, "trades": 12891, "taker_buy_base": 2768421.0, "taker_buy_quote": 3687994.92137 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.3185, "high": 1.3326, "low": 1.3111, "close": 1.3239, "volume": 3103865.5, "close_time": 1772294399999, "quote_volume": 4108207.31843, "trades": 9318, "taker_buy_base": 1884022.3, "taker_buy_quote": 2494766.58565 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.3239, "high": 1.3309, "low": 1.3173, "close": 1.3265, "volume": 2266492.4, "close_time": 1772297999999, "quote_volume": 3002118.83018, "trades": 8014, "taker_buy_base": 1566078.1, "taker_buy_quote": 2074581.35989 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.3265, "high": 1.3307, "low": 1.3149, "close": 1.3284, "volume": 2758221.2, "close_time": 1772301599999, "quote_volume": 3645309.0771, "trades": 9118, "taker_buy_base": 1627718.4, "taker_buy_quote": 2151693.1316 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.3283, "high": 1.3491, "low": 1.3228, "close": 1.3427, "volume": 2690066.1, "close_time": 1772305199999, "quote_volume": 3588125.93841, "trades": 10211, "taker_buy_base": 1815069.6, "taker_buy_quote": 2419971.97171 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.3426, "high": 1.3595, "low": 1.3354, "close": 1.3545, "volume": 2932679.0, "close_time": 1772308799999, "quote_volume": 3957334.23478, "trades": 8067, "taker_buy_base": 1642762.8, "taker_buy_quote": 2216609.83483 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.3546, "high": 1.3848, "low": 1.3509, "close": 1.381, "volume": 3514433.8, "close_time": 1772312399999, "quote_volume": 4815501.0272, "trades": 10453, "taker_buy_base": 1901042.3, "taker_buy_quote": 2606140.25173 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.3811, "high": 1.3832, "low": 1.3659, "close": 1.3778, "volume": 1817381.0, "close_time": 1772315999999, "quote_volume": 2498117.42471, "trades": 6282, "taker_buy_base": 801919.4, "taker_buy_quote": 1102522.04928 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.378, "high": 1.3931, "low": 1.3749, "close": 1.3806, "volume": 1762867.3, "close_time": 1772319599999, "quote_volume": 2437330.44124, "trades": 6140, "taker_buy_base": 851529.9, "taker_buy_quote": 1177843.50518 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.3806, "high": 1.3864, "low": 1.3738, "close": 1.3763, "volume": 960138.5, "close_time": 1772323199999, "quote_volume": 1323984.66308, "trades": 3378, "taker_buy_base": 450359.2, "taker_buy_quote": 621077.43475 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.3763, "high": 1.3824, "low": 1.3724, "close": 1.379, "volume": 936295.0, "close_time": 1772326799999, "quote_volume": 1289352.19202, "trades": 3662, "taker_buy_base": 518660.7, "taker_buy_quote": 714549.30004 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.379, "high": 1.4144, "low": 1.3658, "close": 1.4031, "volume": 3032121.4, "close_time": 1772330399999, "quote_volume": 4220014.94864, "trades": 9386, "taker_buy_base": 1678851.0, "taker_buy_quote": 2341423.85765 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.4032, "high": 1.4326, "low": 1.4032, "close": 1.425, "volume": 4393447.3, "close_time": 1772333999999, "quote_volume": 6249382.58933, "trades": 13356, "taker_buy_base": 2217357.2, "taker_buy_quote": 3153267.67316 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.4249, "high": 1.4332, "low": 1.4136, "close": 1.4189, "volume": 1937149.3, "close_time": 1772337599999, "quote_volume": 2759495.54061, "trades": 7270, "taker_buy_base": 742981.4, "taker_buy_quote": 1058813.43368 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.4188, "high": 1.4217, "low": 1.4047, "close": 1.4139, "volume": 1616074.6, "close_time": 1772341199999, "quote_volume": 2282223.66094, "trades": 5091, "taker_buy_base": 745704.9, "taker_buy_quote": 1053175.20417 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.4141, "high": 1.4188, "low": 1.4089, "close": 1.4091, "volume": 876119.1, "close_time": 1772344799999, "quote_volume": 1239169.3683, "trades": 3218, "taker_buy_base": 480230.2, "taker_buy_quote": 679691.39677 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.4095, "high": 1.4102, "low": 1.3887, "close": 1.3948, "volume": 1912237.1, "close_time": 1772348399999, "quote_volume": 2673132.57032, "trades": 6227, "taker_buy_base": 888816.4, "taker_buy_quote": 1242352.25062 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.3949, "high": 1.4022, "low": 1.393, "close": 1.3981, "volume": 662021.4, "close_time": 1772351999999, "quote_volume": 925569.69953, "trades": 2809, "taker_buy_base": 371915.1, "taker_buy_quote": 519990.58844 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.3981, "high": 1.4003, "low": 1.3759, "close": 1.3806, "volume": 1336062.0, "close_time": 1772355599999, "quote_volume": 1854643.74414, "trades": 5015, "taker_buy_base": 616818.4, "taker_buy_quote": 857190.36274 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.3806, "high": 1.3875, "low": 1.3701, "close": 1.3729, "volume": 1045949.1, "close_time": 1772359199999, "quote_volume": 1443085.75267, "trades": 4316, "taker_buy_base": 467019.7, "taker_buy_quote": 644421.33421 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.3729, "high": 1.3818, "low": 1.3671, "close": 1.3767, "volume": 1038899.6, "close_time": 1772362799999, "quote_volume": 1427254.7959, "trades": 4017, "taker_buy_base": 470681.8, "taker_buy_quote": 646936.96592 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.3767, "high": 1.3823, "low": 1.3752, "close": 1.3764, "volume": 708367.1, "close_time": 1772366399999, "quote_volume": 976574.55809, "trades": 2514, "taker_buy_base": 369391.2, "taker_buy_quote": 509253.03535 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.3763, "high": 1.3788, "low": 1.3671, "close": 1.3679, "volume": 756972.1, "close_time": 1772369999999, "quote_volume": 1039471.88193, "trades": 2983, "taker_buy_base": 379448.6, "taker_buy_quote": 521089.06996 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.3681, "high": 1.3965, "low": 1.3617, "close": 1.3885, "volume": 3144652.9, "close_time": 1772373599999, "quote_volume": 4343353.90909, "trades": 8799, "taker_buy_base": 1838192.4, "taker_buy_quote": 2539564.31026 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.3885, "high": 1.4036, "low": 1.3728, "close": 1.3806, "volume": 2369747.4, "close_time": 1772377199999, "quote_volume": 3289743.33301, "trades": 8711, "taker_buy_base": 1165508.0, "taker_buy_quote": 1619804.12581 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.3805, "high": 1.3911, "low": 1.3772, "close": 1.3788, "volume": 1500248.0, "close_time": 1772380799999, "quote_volume": 2077623.80032, "trades": 5440, "taker_buy_base": 752937.0, "taker_buy_quote": 1043074.30877 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.3789, "high": 1.3864, "low": 1.3592, "close": 1.3702, "volume": 2267182.6, "close_time": 1772384399999, "quote_volume": 3115597.10378, "trades": 7494, "taker_buy_base": 992156.7, "taker_buy_quote": 1364061.89705 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.3701, "high": 1.3722, "low": 1.3568, "close": 1.3663, "volume": 1716087.0, "close_time": 1772387999999, "quote_volume": 2345485.65926, "trades": 6332, "taker_buy_base": 791501.6, "taker_buy_quote": 1081967.08412 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.3664, "high": 1.3788, "low": 1.3642, "close": 1.368, "volume": 1675452.3, "close_time": 1772391599999, "quote_volume": 2298354.274, "trades": 5492, "taker_buy_base": 845202.5, "taker_buy_quote": 1159628.08857 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.368, "high": 1.3684, "low": 1.354, "close": 1.3564, "volume": 1574883.9, "close_time": 1772395199999, "quote_volume": 2142352.94165, "trades": 5208, "taker_buy_base": 606335.7, "taker_buy_quote": 824887.29246 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.3565, "high": 1.3565, "low": 1.337, "close": 1.3417, "volume": 3042226.6, "close_time": 1772398799999, "quote_volume": 4089204.35251, "trades": 8762, "taker_buy_base": 1402050.9, "taker_buy_quote": 1884974.63618 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.3416, "high": 1.3568, "low": 1.3413, "close": 1.3541, "volume": 1585648.3, "close_time": 1772402399999, "quote_volume": 2141902.75207, "trades": 4736, "taker_buy_base": 625137.2, "taker_buy_quote": 844689.60367 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.3542, "high": 1.3721, "low": 1.3411, "close": 1.3422, "volume": 2251698.2, "close_time": 1772405999999, "quote_volume": 3060268.26898, "trades": 7679, "taker_buy_base": 1159867.4, "taker_buy_quote": 1576403.98046 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.3422, "high": 1.3589, "low": 1.3396, "close": 1.3525, "volume": 1158329.2, "close_time": 1772409599999, "quote_volume": 1565254.39563, "trades": 4452, "taker_buy_base": 483427.3, "taker_buy_quote": 653181.74398 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.3526, "high": 1.3729, "low": 1.3512, "close": 1.3654, "volume": 1240875.6, "close_time": 1772413199999, "quote_volume": 1688727.90384, "trades": 5001, "taker_buy_base": 613302.5, "taker_buy_quote": 834472.76733 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.3653, "high": 1.3812, "low": 1.3637, "close": 1.3678, "volume": 803868.6, "close_time": 1772416799999, "quote_volume": 1102177.22291, "trades": 4604, "taker_buy_base": 410420.8, "taker_buy_quote": 562670.42997 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.368, "high": 1.3728, "low": 1.354, "close": 1.3642, "volume": 1151225.2, "close_time": 1772420399999, "quote_volume": 1569342.12572, "trades": 4290, "taker_buy_base": 473499.8, "taker_buy_quote": 645639.48113 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.3643, "high": 1.3779, "low": 1.3612, "close": 1.3738, "volume": 918744.0, "close_time": 1772423999999, "quote_volume": 1260445.44364, "trades": 4218, "taker_buy_base": 489279.4, "taker_buy_quote": 671086.10851 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.374, "high": 1.3753, "low": 1.3651, "close": 1.3668, "volume": 592187.4, "close_time": 1772427599999, "quote_volume": 811647.70786, "trades": 2439, "taker_buy_base": 193288.1, "taker_buy_quote": 264816.91645 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.367, "high": 1.3705, "low": 1.3576, "close": 1.3623, "volume": 753480.6, "close_time": 1772431199999, "quote_volume": 1027777.65272, "trades": 2979, "taker_buy_base": 358800.1, "taker_buy_quote": 489561.66073 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.3623, "high": 1.3637, "low": 1.3476, "close": 1.35, "volume": 1147677.5, "close_time": 1772434799999, "quote_volume": 1553683.44846, "trades": 3786, "taker_buy_base": 501423.7, "taker_buy_quote": 678563.68794 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.3499, "high": 1.351, "low": 1.3379, "close": 1.347, "volume": 1033628.7, "close_time": 1772438399999, "quote_volume": 1389791.11512, "trades": 4066, "taker_buy_base": 462177.2, "taker_buy_quote": 621827.76145 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.3472, "high": 1.3554, "low": 1.3384, "close": 1.3542, "volume": 1663370.2, "close_time": 1772441999999, "quote_volume": 2237747.39233, "trades": 4818, "taker_buy_base": 786909.6, "taker_buy_quote": 1059042.30706 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.3541, "high": 1.3629, "low": 1.3527, "close": 1.3533, "volume": 1139752.6, "close_time": 1772445599999, "quote_volume": 1546547.32098, "trades": 4099, "taker_buy_base": 505242.0, "taker_buy_quote": 685631.51949 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.3532, "high": 1.3554, "low": 1.3482, "close": 1.3535, "volume": 606218.3, "close_time": 1772449199999, "quote_volume": 819460.40212, "trades": 2493, "taker_buy_base": 326897.7, "taker_buy_quote": 441856.71611 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.3535, "high": 1.3574, "low": 1.3464, "close": 1.3516, "volume": 630689.6, "close_time": 1772452799999, "quote_volume": 852153.85518, "trades": 2906, "taker_buy_base": 279393.1, "taker_buy_quote": 377566.47598 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.3517, "high": 1.354, "low": 1.3467, "close": 1.3476, "volume": 539080.9, "close_time": 1772456399999, "quote_volume": 727676.8618, "trades": 2268, "taker_buy_base": 290379.7, "taker_buy_quote": 392070.12164 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.3476, "high": 1.35, "low": 1.3382, "close": 1.3393, "volume": 1255339.2, "close_time": 1772459999999, "quote_volume": 1686546.79962, "trades": 4683, "taker_buy_base": 424324.1, "taker_buy_quote": 570019.65185 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.3393, "high": 1.3784, "low": 1.3336, "close": 1.3729, "volume": 3705549.1, "close_time": 1772463599999, "quote_volume": 5036058.37071, "trades": 11489, "taker_buy_base": 1772902.6, "taker_buy_quote": 2409020.90913 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.3728, "high": 1.4155, "low": 1.3691, "close": 1.4005, "volume": 7156318.0, "close_time": 1772467199999, "quote_volume": 10016883.62223, "trades": 33934, "taker_buy_base": 3567471.9, "taker_buy_quote": 4992724.16772 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.4006, "high": 1.4236, "low": 1.3976, "close": 1.4074, "volume": 4041052.3, "close_time": 1772470799999, "quote_volume": 5704435.85303, "trades": 20147, "taker_buy_base": 2004737.9, "taker_buy_quote": 2832270.31944 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.4074, "high": 1.4114, "low": 1.3834, "close": 1.3955, "volume": 2247640.5, "close_time": 1772474399999, "quote_volume": 3141678.06201, "trades": 10194, "taker_buy_base": 986773.3, "taker_buy_quote": 1378950.57151 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.3954, "high": 1.4072, "low": 1.3857, "close": 1.4006, "volume": 1804592.8, "close_time": 1772477999999, "quote_volume": 2525129.37646, "trades": 12480, "taker_buy_base": 959013.2, "taker_buy_quote": 1341299.87076 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.4008, "high": 1.4057, "low": 1.3898, "close": 1.4011, "volume": 2388785.8, "close_time": 1772481599999, "quote_volume": 3341868.41884, "trades": 10409, "taker_buy_base": 1174577.0, "taker_buy_quote": 1643189.28281 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.401, "high": 1.4056, "low": 1.3882, "close": 1.3949, "volume": 1857058.3, "close_time": 1772485199999, "quote_volume": 2595838.38368, "trades": 12536, "taker_buy_base": 986464.6, "taker_buy_quote": 1378570.92924 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.395, "high": 1.3986, "low": 1.3863, "close": 1.3982, "volume": 1017183.0, "close_time": 1772488799999, "quote_volume": 1417524.93983, "trades": 3776, "taker_buy_base": 531076.9, "taker_buy_quote": 740047.67504 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.3983, "high": 1.4067, "low": 1.396, "close": 1.3999, "volume": 1188945.5, "close_time": 1772492399999, "quote_volume": 1666239.36183, "trades": 8197, "taker_buy_base": 647933.5, "taker_buy_quote": 908070.28272 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.3995, "high": 1.4013, "low": 1.3879, "close": 1.3899, "volume": 1123643.5, "close_time": 1772495999999, "quote_volume": 1565640.48986, "trades": 8042, "taker_buy_base": 475836.5, "taker_buy_quote": 663032.46563 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.3901, "high": 1.395, "low": 1.3816, "close": 1.3907, "volume": 1032253.5, "close_time": 1772499599999, "quote_volume": 1434108.87383, "trades": 9339, "taker_buy_base": 558203.5, "taker_buy_quote": 775851.97715 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.3906, "high": 1.3951, "low": 1.3817, "close": 1.3832, "volume": 672362.6, "close_time": 1772503199999, "quote_volume": 933779.90746, "trades": 8302, "taker_buy_base": 376552.0, "taker_buy_quote": 522951.1637 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.3833, "high": 1.3837, "low": 1.3757, "close": 1.3784, "volume": 1413424.3, "close_time": 1772506799999, "quote_volume": 1950088.96196, "trades": 11633, "taker_buy_base": 714133.7, "taker_buy_quote": 985253.95994 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.3783, "high": 1.3792, "low": 1.3676, "close": 1.373, "volume": 930601.8, "close_time": 1772510399999, "quote_volume": 1277164.826, "trades": 7263, "taker_buy_base": 327648.4, "taker_buy_quote": 449888.98267 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.3731, "high": 1.3744, "low": 1.3645, "close": 1.3662, "volume": 425705.3, "close_time": 1772513999999, "quote_volume": 582890.50881, "trades": 5587, "taker_buy_base": 202924.7, "taker_buy_quote": 277855.6322 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.3662, "high": 1.3776, "low": 1.3614, "close": 1.3648, "volume": 893417.0, "close_time": 1772517599999, "quote_volume": 1222942.40229, "trades": 7514, "taker_buy_base": 422953.6, "taker_buy_quote": 579362.26531 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.3649, "high": 1.3678, "low": 1.3582, "close": 1.3614, "volume": 835716.2, "close_time": 1772521199999, "quote_volume": 1139660.70424, "trades": 6534, "taker_buy_base": 481692.2, "taker_buy_quote": 657117.46902 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.3613, "high": 1.3672, "low": 1.3578, "close": 1.3638, "volume": 724266.6, "close_time": 1772524799999, "quote_volume": 986749.04081, "trades": 5602, "taker_buy_base": 407682.2, "taker_buy_quote": 555483.09706 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.3636, "high": 1.3692, "low": 1.3474, "close": 1.3494, "volume": 2087822.2, "close_time": 1772528399999, "quote_volume": 2831966.49948, "trades": 8388, "taker_buy_base": 976321.1, "taker_buy_quote": 1323337.81259 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.349, "high": 1.3563, "low": 1.342, "close": 1.3481, "volume": 1171058.0, "close_time": 1772531999999, "quote_volume": 1581063.01654, "trades": 4213, "taker_buy_base": 604743.8, "taker_buy_quote": 816320.13288 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.348, "high": 1.3525, "low": 1.3425, "close": 1.3504, "volume": 1037083.3, "close_time": 1772535599999, "quote_volume": 1396483.38883, "trades": 6310, "taker_buy_base": 495994.2, "taker_buy_quote": 668029.94129 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.3505, "high": 1.354, "low": 1.3469, "close": 1.3528, "volume": 812827.4, "close_time": 1772539199999, "quote_volume": 1097673.94198, "trades": 7417, "taker_buy_base": 392271.5, "taker_buy_quote": 530039.05164 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.3529, "high": 1.3706, "low": 1.3515, "close": 1.3583, "volume": 1292385.3, "close_time": 1772542799999, "quote_volume": 1758220.55121, "trades": 9148, "taker_buy_base": 760447.5, "taker_buy_quote": 1034522.22955 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.3583, "high": 1.3587, "low": 1.3435, "close": 1.3483, "volume": 1367926.0, "close_time": 1772546399999, "quote_volume": 1845621.36457, "trades": 9388, "taker_buy_base": 600424.5, "taker_buy_quote": 810308.87814 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.3482, "high": 1.3628, "low": 1.3367, "close": 1.3467, "volume": 2532137.2, "close_time": 1772549999999, "quote_volume": 3415801.19386, "trades": 20756, "taker_buy_base": 1273893.3, "taker_buy_quote": 1719548.57715 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.3466, "high": 1.3653, "low": 1.3391, "close": 1.3643, "volume": 2638008.5, "close_time": 1772553599999, "quote_volume": 3564681.45762, "trades": 21495, "taker_buy_base": 1329995.9, "taker_buy_quote": 1796863.61085 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.3643, "high": 1.3871, "low": 1.3548, "close": 1.3691, "volume": 3239025.0, "close_time": 1772557199999, "quote_volume": 4446794.58054, "trades": 24649, "taker_buy_base": 1660225.4, "taker_buy_quote": 2280194.14638 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.3691, "high": 1.3711, "low": 1.3533, "close": 1.3693, "volume": 1550649.0, "close_time": 1772560799999, "quote_volume": 2111764.45429, "trades": 10110, "taker_buy_base": 855572.5, "taker_buy_quote": 1165063.53493 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.3694, "high": 1.3759, "low": 1.3605, "close": 1.3671, "volume": 1129336.9, "close_time": 1772564399999, "quote_volume": 1547377.21174, "trades": 4010, "taker_buy_base": 531836.5, "taker_buy_quote": 729039.97336 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.3672, "high": 1.3687, "low": 1.3567, "close": 1.3629, "volume": 1254298.3, "close_time": 1772567999999, "quote_volume": 1709828.19384, "trades": 4542, "taker_buy_base": 646323.1, "taker_buy_quote": 881288.89259 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.363, "high": 1.3638, "low": 1.3525, "close": 1.3539, "volume": 1126531.9, "close_time": 1772571599999, "quote_volume": 1530145.60649, "trades": 3913, "taker_buy_base": 446018.3, "taker_buy_quote": 605972.16035 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.3539, "high": 1.3577, "low": 1.3487, "close": 1.3563, "volume": 657381.5, "close_time": 1772575199999, "quote_volume": 888498.75172, "trades": 2496, "taker_buy_base": 291536.0, "taker_buy_quote": 394093.68697 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.3563, "high": 1.3653, "low": 1.3557, "close": 1.3627, "volume": 476894.4, "close_time": 1772578799999, "quote_volume": 649687.17464, "trades": 2461, "taker_buy_base": 256907.4, "taker_buy_quote": 349926.34755 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.3622, "high": 1.3695, "low": 1.3598, "close": 1.3607, "volume": 771897.8, "close_time": 1772582399999, "quote_volume": 1053151.95061, "trades": 2876, "taker_buy_base": 458508.6, "taker_buy_quote": 625641.09192 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.3607, "high": 1.3635, "low": 1.3533, "close": 1.3602, "volume": 431493.1, "close_time": 1772585999999, "quote_volume": 586208.49023, "trades": 2373, "taker_buy_base": 174584.8, "taker_buy_quote": 237282.48834 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.3604, "high": 1.3699, "low": 1.3561, "close": 1.364, "volume": 633997.6, "close_time": 1772589599999, "quote_volume": 864668.46709, "trades": 3599, "taker_buy_base": 295619.0, "taker_buy_quote": 403244.22188 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.3641, "high": 1.3675, "low": 1.3546, "close": 1.3609, "volume": 667103.5, "close_time": 1772593199999, "quote_volume": 907632.59232, "trades": 2536, "taker_buy_base": 406247.8, "taker_buy_quote": 552327.31571 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.3608, "high": 1.3622, "low": 1.3454, "close": 1.353, "volume": 551538.9, "close_time": 1772596799999, "quote_volume": 745824.32871, "trades": 3144, "taker_buy_base": 203670.9, "taker_buy_quote": 275311.86225 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.353, "high": 1.3559, "low": 1.3454, "close": 1.3514, "volume": 505788.5, "close_time": 1772600399999, "quote_volume": 682562.74515, "trades": 2422, "taker_buy_base": 257037.5, "taker_buy_quote": 346865.75478 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.3515, "high": 1.3617, "low": 1.3496, "close": 1.3566, "volume": 495431.8, "close_time": 1772603999999, "quote_volume": 671646.82716, "trades": 2450, "taker_buy_base": 240883.6, "taker_buy_quote": 326712.67888 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.3567, "high": 1.3615, "low": 1.3504, "close": 1.3596, "volume": 405075.2, "close_time": 1772607599999, "quote_volume": 549555.31963, "trades": 2018, "taker_buy_base": 212049.8, "taker_buy_quote": 287661.65924 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.3595, "high": 1.3774, "low": 1.3581, "close": 1.3752, "volume": 1361269.7, "close_time": 1772611199999, "quote_volume": 1863542.52232, "trades": 5307, "taker_buy_base": 678937.1, "taker_buy_quote": 929231.10962 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.3752, "high": 1.4063, "low": 1.3693, "close": 1.4036, "volume": 3601366.8, "close_time": 1772614799999, "quote_volume": 4993505.73313, "trades": 8893, "taker_buy_base": 2011996.7, "taker_buy_quote": 2794116.6448 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.4037, "high": 1.4256, "low": 1.3977, "close": 1.4159, "volume": 4849151.8, "close_time": 1772618399999, "quote_volume": 6855000.2559, "trades": 12945, "taker_buy_base": 2649026.7, "taker_buy_quote": 3746174.71333 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.4158, "high": 1.4225, "low": 1.4019, "close": 1.4048, "volume": 1831219.0, "close_time": 1772621999999, "quote_volume": 2583410.83859, "trades": 6812, "taker_buy_base": 855563.5, "taker_buy_quote": 1207179.43887 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.4049, "high": 1.413, "low": 1.3941, "close": 1.3991, "volume": 1997072.9, "close_time": 1772625599999, "quote_volume": 2802999.64857, "trades": 5661, "taker_buy_base": 805461.1, "taker_buy_quote": 1130159.69242 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.3992, "high": 1.4005, "low": 1.383, "close": 1.3941, "volume": 1588491.5, "close_time": 1772629199999, "quote_volume": 2208425.96881, "trades": 5353, "taker_buy_base": 837648.6, "taker_buy_quote": 1164326.53782 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.394, "high": 1.4065, "low": 1.3936, "close": 1.4056, "volume": 1323150.8, "close_time": 1772632799999, "quote_volume": 1852995.10096, "trades": 3915, "taker_buy_base": 740784.6, "taker_buy_quote": 1037725.62892 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.4056, "high": 1.4257, "low": 1.404, "close": 1.4134, "volume": 3475149.7, "close_time": 1772636399999, "quote_volume": 4909237.70787, "trades": 8866, "taker_buy_base": 1796972.0, "taker_buy_quote": 2539363.97413 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.4134, "high": 1.465, "low": 1.4131, "close": 1.463, "volume": 4950293.1, "close_time": 1772639999999, "quote_volume": 7116738.51364, "trades": 14891, "taker_buy_base": 2754136.2, "taker_buy_quote": 3958831.56432 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.4632, "high": 1.4732, "low": 1.4404, "close": 1.4507, "volume": 3195056.1, "close_time": 1772643599999, "quote_volume": 4647927.72516, "trades": 10969, "taker_buy_base": 1530141.8, "taker_buy_quote": 2226877.73295 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.4504, "high": 1.4558, "low": 1.4361, "close": 1.443, "volume": 1523698.6, "close_time": 1772647199999, "quote_volume": 2204013.27395, "trades": 6074, "taker_buy_base": 709639.3, "taker_buy_quote": 1026784.70416 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.4429, "high": 1.4573, "low": 1.4367, "close": 1.4552, "volume": 1950693.3, "close_time": 1772650799999, "quote_volume": 2818260.0086, "trades": 8920, "taker_buy_base": 1223507.9, "taker_buy_quote": 1767702.04352 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.4551, "high": 1.471, "low": 1.4527, "close": 1.4571, "volume": 2037148.9, "close_time": 1772654399999, "quote_volume": 2978020.73255, "trades": 7435, "taker_buy_base": 1129906.3, "taker_buy_quote": 1652129.81055 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.4571, "high": 1.4659, "low": 1.4499, "close": 1.46, "volume": 1369349.0, "close_time": 1772657999999, "quote_volume": 1998096.43944, "trades": 5378, "taker_buy_base": 643231.6, "taker_buy_quote": 938393.50389 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.4601, "high": 1.4607, "low": 1.4452, "close": 1.4479, "volume": 1066719.5, "close_time": 1772661599999, "quote_volume": 1547500.04989, "trades": 3759, "taker_buy_base": 460937.8, "taker_buy_quote": 668672.01295 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.448, "high": 1.4538, "low": 1.4274, "close": 1.4302, "volume": 1150720.9, "close_time": 1772665199999, "quote_volume": 1660004.78983, "trades": 4125, "taker_buy_base": 488817.5, "taker_buy_quote": 706647.69299 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.4303, "high": 1.4344, "low": 1.4166, "close": 1.4311, "volume": 1723409.4, "close_time": 1772668799999, "quote_volume": 2459275.10183, "trades": 5525, "taker_buy_base": 802503.7, "taker_buy_quote": 1145918.07441 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.4313, "high": 1.4345, "low": 1.4237, "close": 1.427, "volume": 687777.0, "close_time": 1772672399999, "quote_volume": 982876.52688, "trades": 3392, "taker_buy_base": 392524.6, "taker_buy_quote": 560913.28168 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.4272, "high": 1.4364, "low": 1.4157, "close": 1.4194, "volume": 2023964.7, "close_time": 1772675999999, "quote_volume": 2883980.93017, "trades": 8235, "taker_buy_base": 1382440.6, "taker_buy_quote": 1969987.15054 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.4194, "high": 1.4289, "low": 1.4159, "close": 1.42, "volume": 1839741.0, "close_time": 1772679599999, "quote_volume": 2617286.01918, "trades": 8170, "taker_buy_base": 1339864.7, "taker_buy_quote": 1906366.94614 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.42, "high": 1.4246, "low": 1.4166, "close": 1.4198, "volume": 1937105.1, "close_time": 1772683199999, "quote_volume": 2750503.49248, "trades": 8814, "taker_buy_base": 1563831.3, "taker_buy_quote": 2220492.54559 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.4198, "high": 1.4317, "low": 1.4188, "close": 1.4291, "volume": 1376174.5, "close_time": 1772686799999, "quote_volume": 1961839.91896, "trades": 4753, "taker_buy_base": 831245.1, "taker_buy_quote": 1184759.85971 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.429, "high": 1.4304, "low": 1.413, "close": 1.4152, "volume": 1964172.7, "close_time": 1772690399999, "quote_volume": 2788778.54713, "trades": 6859, "taker_buy_base": 1298827.5, "taker_buy_quote": 1844342.80245 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.4153, "high": 1.4252, "low": 1.4087, "close": 1.4243, "volume": 1557018.6, "close_time": 1772693999999, "quote_volume": 2203782.4433, "trades": 4880, "taker_buy_base": 1034425.6, "taker_buy_quote": 1463668.97736 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.4246, "high": 1.43, "low": 1.4093, "close": 1.4132, "volume": 967902.2, "close_time": 1772697599999, "quote_volume": 1373877.23434, "trades": 3416, "taker_buy_base": 403485.7, "taker_buy_quote": 572943.15653 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.4135, "high": 1.4191, "low": 1.4096, "close": 1.4189, "volume": 727178.2, "close_time": 1772701199999, "quote_volume": 1028364.97785, "trades": 2661, "taker_buy_base": 323466.6, "taker_buy_quote": 457575.1061 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.4188, "high": 1.4319, "low": 1.4176, "close": 1.429, "volume": 828927.2, "close_time": 1772704799999, "quote_volume": 1181484.39008, "trades": 3328, "taker_buy_base": 490533.2, "taker_buy_quote": 699143.55191 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.4293, "high": 1.4529, "low": 1.425, "close": 1.4483, "volume": 1972004.3, "close_time": 1772708399999, "quote_volume": 2842648.01281, "trades": 6459, "taker_buy_base": 1127856.0, "taker_buy_quote": 1625582.8983 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.4484, "high": 1.4503, "low": 1.4349, "close": 1.4365, "volume": 1397130.0, "close_time": 1772711999999, "quote_volume": 2016510.78395, "trades": 4703, "taker_buy_base": 705491.6, "taker_buy_quote": 1018349.7863 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.4366, "high": 1.4431, "low": 1.4331, "close": 1.441, "volume": 1062906.8, "close_time": 1772715599999, "quote_volume": 1528784.56429, "trades": 4040, "taker_buy_base": 567992.7, "taker_buy_quote": 817065.21999 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.4416, "high": 1.4418, "low": 1.4207, "close": 1.428, "volume": 1633936.9, "close_time": 1772719199999, "quote_volume": 2333333.76778, "trades": 5179, "taker_buy_base": 761854.7, "taker_buy_quote": 1087757.47431 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.4281, "high": 1.4406, "low": 1.4203, "close": 1.4378, "volume": 1966638.9, "close_time": 1772722799999, "quote_volume": 2810107.27735, "trades": 6048, "taker_buy_base": 1009636.7, "taker_buy_quote": 1442753.88417 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.4379, "high": 1.441, "low": 1.41, "close": 1.4168, "volume": 3099173.7, "close_time": 1772726399999, "quote_volume": 4394908.76441, "trades": 8344, "taker_buy_base": 1496972.9, "taker_buy_quote": 2123153.46724 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.4169, "high": 1.4171, "low": 1.3964, "close": 1.412, "volume": 2715358.7, "close_time": 1772729999999, "quote_volume": 3819409.28034, "trades": 6942, "taker_buy_base": 1299998.7, "taker_buy_quote": 1828770.45596 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.412, "high": 1.4193, "low": 1.399, "close": 1.4, "volume": 1264862.9, "close_time": 1772733599999, "quote_volume": 1777682.20049, "trades": 4174, "taker_buy_base": 626866.2, "taker_buy_quote": 881357.18303 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.4, "high": 1.4117, "low": 1.3986, "close": 1.4103, "volume": 983533.7, "close_time": 1772737199999, "quote_volume": 1380394.54664, "trades": 3326, "taker_buy_base": 580018.9, "taker_buy_quote": 814250.62833 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.4104, "high": 1.4235, "low": 1.4102, "close": 1.4115, "volume": 1117792.9, "close_time": 1772740799999, "quote_volume": 1582968.81192, "trades": 3706, "taker_buy_base": 601956.0, "taker_buy_quote": 852452.73435 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.4115, "high": 1.4205, "low": 1.4099, "close": 1.4154, "volume": 1607426.0, "close_time": 1772744399999, "quote_volume": 2275812.03833, "trades": 3781, "taker_buy_base": 760746.9, "taker_buy_quote": 1077111.81214 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.4154, "high": 1.4195, "low": 1.4037, "close": 1.4071, "volume": 703860.0, "close_time": 1772747999999, "quote_volume": 993677.47278, "trades": 2523, "taker_buy_base": 299160.2, "taker_buy_quote": 422593.60582 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.4071, "high": 1.4097, "low": 1.4023, "close": 1.406, "volume": 537720.6, "close_time": 1772751599999, "quote_volume": 756387.20922, "trades": 2107, "taker_buy_base": 214490.9, "taker_buy_quote": 301570.29377 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.4061, "high": 1.4087, "low": 1.4021, "close": 1.4038, "volume": 568022.4, "close_time": 1772755199999, "quote_volume": 797937.98352, "trades": 2168, "taker_buy_base": 261506.0, "taker_buy_quote": 367422.30586 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.4041, "high": 1.4084, "low": 1.4028, "close": 1.4052, "volume": 1085319.8, "close_time": 1772758799999, "quote_volume": 1524852.54429, "trades": 2439, "taker_buy_base": 844643.1, "taker_buy_quote": 1186653.7205 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.4052, "high": 1.4147, "low": 1.3979, "close": 1.4121, "volume": 1547251.6, "close_time": 1772762399999, "quote_volume": 2173877.07916, "trades": 5690, "taker_buy_base": 989869.5, "taker_buy_quote": 1390376.97149 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.4122, "high": 1.4147, "low": 1.4088, "close": 1.4098, "volume": 624372.4, "close_time": 1772765999999, "quote_volume": 880784.21372, "trades": 2268, "taker_buy_base": 393704.2, "taker_buy_quote": 555297.63139 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.4097, "high": 1.4118, "low": 1.4035, "close": 1.4055, "volume": 1610074.5, "close_time": 1772769599999, "quote_volume": 2264289.97321, "trades": 4910, "taker_buy_base": 1263238.3, "taker_buy_quote": 1776381.41654 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.4054, "high": 1.406, "low": 1.3917, "close": 1.3993, "volume": 1784713.5, "close_time": 1772773199999, "quote_volume": 2498353.10858, "trades": 5928, "taker_buy_base": 1243744.9, "taker_buy_quote": 1741575.43216 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.3994, "high": 1.4031, "low": 1.3929, "close": 1.3985, "volume": 1632181.1, "close_time": 1772776799999, "quote_volume": 2279622.70563, "trades": 5231, "taker_buy_base": 1086137.2, "taker_buy_quote": 1516799.78825 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.3984, "high": 1.405, "low": 1.3966, "close": 1.4004, "volume": 1311290.1, "close_time": 1772780399999, "quote_volume": 1835257.77523, "trades": 3885, "taker_buy_base": 1037509.9, "taker_buy_quote": 1451977.03513 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.4004, "high": 1.4084, "low": 1.3973, "close": 1.4076, "volume": 1801329.0, "close_time": 1772783999999, "quote_volume": 2529092.5307, "trades": 6074, "taker_buy_base": 1431164.3, "taker_buy_quote": 2009368.71007 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.4076, "high": 1.408, "low": 1.4013, "close": 1.405, "volume": 1439839.2, "close_time": 1772787599999, "quote_volume": 2022792.38514, "trades": 6051, "taker_buy_base": 993196.3, "taker_buy_quote": 1395259.77692 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.4051, "high": 1.4064, "low": 1.3925, "close": 1.3978, "volume": 814171.0, "close_time": 1772791199999, "quote_volume": 1137849.06472, "trades": 3158, "taker_buy_base": 403097.2, "taker_buy_quote": 563276.72597 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.3978, "high": 1.4078, "low": 1.3974, "close": 1.403, "volume": 563847.5, "close_time": 1772794799999, "quote_volume": 791633.86025, "trades": 3109, "taker_buy_base": 221473.5, "taker_buy_quote": 311016.28839 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.4029, "high": 1.4048, "low": 1.3938, "close": 1.3952, "volume": 501485.8, "close_time": 1772798399999, "quote_volume": 701093.19978, "trades": 4394, "taker_buy_base": 191026.2, "taker_buy_quote": 267152.4835 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.395, "high": 1.3967, "low": 1.3847, "close": 1.3893, "volume": 1268280.1, "close_time": 1772801999999, "quote_volume": 1762815.70657, "trades": 8150, "taker_buy_base": 567200.6, "taker_buy_quote": 788285.45198 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.3895, "high": 1.3973, "low": 1.372, "close": 1.372, "volume": 3362454.0, "close_time": 1772805599999, "quote_volume": 4657682.7922, "trades": 16026, "taker_buy_base": 1422037.1, "taker_buy_quote": 1970103.19226 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.372, "high": 1.3745, "low": 1.351, "close": 1.3556, "volume": 4202504.7, "close_time": 1772809199999, "quote_volume": 5725174.48473, "trades": 27375, "taker_buy_base": 1764840.4, "taker_buy_quote": 2404260.76075 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.3555, "high": 1.3667, "low": 1.353, "close": 1.3564, "volume": 2181622.0, "close_time": 1772812799999, "quote_volume": 2967243.16222, "trades": 14303, "taker_buy_base": 1106648.8, "taker_buy_quote": 1504753.60054 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.3563, "high": 1.3634, "low": 1.3541, "close": 1.3572, "volume": 1203883.3, "close_time": 1772816399999, "quote_volume": 1635903.62785, "trades": 9701, "taker_buy_base": 541303.6, "taker_buy_quote": 735682.5856 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.3571, "high": 1.3595, "low": 1.3459, "close": 1.3499, "volume": 1602043.9, "close_time": 1772819999999, "quote_volume": 2164343.1743, "trades": 9697, "taker_buy_base": 541866.5, "taker_buy_quote": 732441.38295 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.3498, "high": 1.3632, "low": 1.3492, "close": 1.3586, "volume": 1122035.9, "close_time": 1772823599999, "quote_volume": 1522570.54521, "trades": 6078, "taker_buy_base": 560677.2, "taker_buy_quote": 761055.28295 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.3586, "high": 1.3662, "low": 1.3585, "close": 1.3636, "volume": 784376.6, "close_time": 1772827199999, "quote_volume": 1068606.35827, "trades": 3333, "taker_buy_base": 496582.5, "taker_buy_quote": 676480.61791 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.3636, "high": 1.3645, "low": 1.3538, "close": 1.3572, "volume": 1283577.7, "close_time": 1772830799999, "quote_volume": 1744072.51107, "trades": 11282, "taker_buy_base": 543833.1, "taker_buy_quote": 738939.18403 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.3573, "high": 1.365, "low": 1.356, "close": 1.3637, "volume": 429541.7, "close_time": 1772834399999, "quote_volume": 584269.8229, "trades": 3152, "taker_buy_base": 227694.9, "taker_buy_quote": 309726.10466 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.3636, "high": 1.3716, "low": 1.3627, "close": 1.3685, "volume": 520312.1, "close_time": 1772837999999, "quote_volume": 711046.54623, "trades": 3154, "taker_buy_base": 254983.2, "taker_buy_quote": 348605.7634 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.3688, "high": 1.3689, "low": 1.3629, "close": 1.3632, "volume": 383616.1, "close_time": 1772841599999, "quote_volume": 523738.09759, "trades": 2886, "taker_buy_base": 209655.7, "taker_buy_quote": 286268.19183 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.3633, "high": 1.3706, "low": 1.3629, "close": 1.3683, "volume": 391213.5, "close_time": 1772845199999, "quote_volume": 534828.1715, "trades": 2542, "taker_buy_base": 264328.7, "taker_buy_quote": 361332.70485 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.3682, "high": 1.3695, "low": 1.3647, "close": 1.3676, "volume": 287962.8, "close_time": 1772848799999, "quote_volume": 393665.46854, "trades": 2477, "taker_buy_base": 148689.4, "taker_buy_quote": 203233.41807 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.3678, "high": 1.3686, "low": 1.3627, "close": 1.3678, "volume": 302296.6, "close_time": 1772852399999, "quote_volume": 412815.48338, "trades": 2639, "taker_buy_base": 153235.2, "taker_buy_quote": 209310.00686 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.3678, "high": 1.3749, "low": 1.3655, "close": 1.366, "volume": 431620.9, "close_time": 1772855999999, "quote_volume": 591500.32223, "trades": 3205, "taker_buy_base": 220734.2, "taker_buy_quote": 302574.29091 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.3661, "high": 1.3662, "low": 1.3608, "close": 1.3634, "volume": 412223.8, "close_time": 1772859599999, "quote_volume": 562119.60621, "trades": 2584, "taker_buy_base": 187178.0, "taker_buy_quote": 255216.96979 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.3633, "high": 1.3676, "low": 1.3624, "close": 1.3672, "volume": 326492.0, "close_time": 1772863199999, "quote_volume": 445726.98533, "trades": 2558, "taker_buy_base": 197266.8, "taker_buy_quote": 269357.47995 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.3671, "high": 1.3684, "low": 1.3618, "close": 1.3636, "volume": 457675.9, "close_time": 1772866799999, "quote_volume": 624400.98018, "trades": 2677, "taker_buy_base": 156744.8, "taker_buy_quote": 213890.51816 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.3638, "high": 1.3678, "low": 1.3615, "close": 1.3672, "volume": 441501.3, "close_time": 1772870399999, "quote_volume": 602316.90149, "trades": 2698, "taker_buy_base": 289198.4, "taker_buy_quote": 394560.53828 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.3672, "high": 1.3694, "low": 1.3647, "close": 1.3653, "volume": 522311.3, "close_time": 1772873999999, "quote_volume": 714254.90105, "trades": 2412, "taker_buy_base": 294274.5, "taker_buy_quote": 402436.07245 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.3653, "high": 1.368, "low": 1.3631, "close": 1.3655, "volume": 297874.4, "close_time": 1772877599999, "quote_volume": 406877.87642, "trades": 2109, "taker_buy_base": 117381.4, "taker_buy_quote": 160348.72554 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.3655, "high": 1.3685, "low": 1.3651, "close": 1.366, "volume": 189820.1, "close_time": 1772881199999, "quote_volume": 259478.14038, "trades": 1111, "taker_buy_base": 104840.3, "taker_buy_quote": 143323.54985 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.366, "high": 1.3735, "low": 1.3655, "close": 1.37, "volume": 386631.9, "close_time": 1772884799999, "quote_volume": 530045.54309, "trades": 1342, "taker_buy_base": 194470.9, "taker_buy_quote": 266597.0607 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.37, "high": 1.37, "low": 1.3624, "close": 1.3642, "volume": 618977.8, "close_time": 1772888399999, "quote_volume": 845081.81321, "trades": 1501, "taker_buy_base": 217991.4, "taker_buy_quote": 297428.21107 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.3643, "high": 1.3673, "low": 1.3619, "close": 1.3628, "volume": 285353.2, "close_time": 1772891999999, "quote_volume": 389407.53949, "trades": 1133, "taker_buy_base": 122183.2, "taker_buy_quote": 166766.57565 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.3627, "high": 1.3668, "low": 1.3565, "close": 1.3638, "volume": 525244.1, "close_time": 1772895599999, "quote_volume": 714634.08135, "trades": 1961, "taker_buy_base": 249337.9, "taker_buy_quote": 339355.11461 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.3637, "high": 1.3637, "low": 1.3547, "close": 1.3572, "volume": 355687.1, "close_time": 1772899199999, "quote_volume": 483372.16554, "trades": 1670, "taker_buy_base": 164421.7, "taker_buy_quote": 223458.11763 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.3571, "high": 1.3611, "low": 1.3559, "close": 1.361, "volume": 232405.8, "close_time": 1772902799999, "quote_volume": 315595.82028, "trades": 1235, "taker_buy_base": 123629.9, "taker_buy_quote": 167914.48015 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.3612, "high": 1.3651, "low": 1.3604, "close": 1.3606, "volume": 240438.0, "close_time": 1772906399999, "quote_volume": 327699.52282, "trades": 1084, "taker_buy_base": 115233.7, "taker_buy_quote": 157047.50119 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.3606, "high": 1.361, "low": 1.3518, "close": 1.3572, "volume": 637085.0, "close_time": 1772909999999, "quote_volume": 863616.05855, "trades": 2306, "taker_buy_base": 228220.7, "taker_buy_quote": 309273.94814 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.3572, "high": 1.3572, "low": 1.3469, "close": 1.3503, "volume": 1087721.2, "close_time": 1772913599999, "quote_volume": 1470002.51445, "trades": 2953, "taker_buy_base": 494730.9, "taker_buy_quote": 668578.28675 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.3504, "high": 1.3564, "low": 1.3504, "close": 1.3552, "volume": 325594.2, "close_time": 1772917199999, "quote_volume": 440949.02406, "trades": 1149, "taker_buy_base": 137786.6, "taker_buy_quote": 186617.55319 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.3552, "high": 1.3596, "low": 1.3546, "close": 1.3568, "volume": 429519.3, "close_time": 1772920799999, "quote_volume": 582842.21882, "trades": 1429, "taker_buy_base": 171205.3, "taker_buy_quote": 232384.69624 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.3569, "high": 1.3569, "low": 1.3504, "close": 1.3536, "volume": 376971.4, "close_time": 1772924399999, "quote_volume": 510411.47311, "trades": 1951, "taker_buy_base": 139059.0, "taker_buy_quote": 188260.3214 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.3537, "high": 1.3572, "low": 1.3526, "close": 1.3566, "volume": 337985.7, "close_time": 1772927999999, "quote_volume": 458247.50271, "trades": 1236, "taker_buy_base": 123948.0, "taker_buy_quote": 168053.96911 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.3567, "high": 1.3602, "low": 1.3542, "close": 1.355, "volume": 319056.4, "close_time": 1772931599999, "quote_volume": 433061.84844, "trades": 1179, "taker_buy_base": 171174.0, "taker_buy_quote": 232414.32238 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.355, "high": 1.358, "low": 1.3509, "close": 1.357, "volume": 404027.7, "close_time": 1772935199999, "quote_volume": 547024.91652, "trades": 1536, "taker_buy_base": 176120.7, "taker_buy_quote": 238408.99924 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.3571, "high": 1.3573, "low": 1.3448, "close": 1.3477, "volume": 650371.6, "close_time": 1772938799999, "quote_volume": 878210.24249, "trades": 2192, "taker_buy_base": 255511.1, "taker_buy_quote": 345230.07493 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.3476, "high": 1.3517, "low": 1.3445, "close": 1.3486, "volume": 481830.1, "close_time": 1772942399999, "quote_volume": 649873.42641, "trades": 1862, "taker_buy_base": 219294.9, "taker_buy_quote": 295865.89423 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.3485, "high": 1.3498, "low": 1.3416, "close": 1.3439, "volume": 528083.4, "close_time": 1772945999999, "quote_volume": 710547.49406, "trades": 1791, "taker_buy_base": 213892.0, "taker_buy_quote": 287913.90026 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.344, "high": 1.3562, "low": 1.344, "close": 1.3537, "volume": 396245.7, "close_time": 1772949599999, "quote_volume": 535721.43588, "trades": 1505, "taker_buy_base": 205222.2, "taker_buy_quote": 277397.75281 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.3538, "high": 1.3553, "low": 1.3497, "close": 1.3522, "volume": 337808.3, "close_time": 1772953199999, "quote_volume": 456669.08228, "trades": 1295, "taker_buy_base": 174329.7, "taker_buy_quote": 235643.26278 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.3522, "high": 1.3629, "low": 1.3516, "close": 1.3602, "volume": 1090040.1, "close_time": 1772956799999, "quote_volume": 1482181.46477, "trades": 2980, "taker_buy_base": 571625.9, "taker_buy_quote": 777296.68629 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.3604, "high": 1.3618, "low": 1.3546, "close": 1.3592, "volume": 503274.2, "close_time": 1772960399999, "quote_volume": 683640.68263, "trades": 1678, "taker_buy_base": 261717.7, "taker_buy_quote": 355475.64546 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.3591, "high": 1.3663, "low": 1.3561, "close": 1.3613, "volume": 498322.4, "close_time": 1772963999999, "quote_volume": 678959.52158, "trades": 1891, "taker_buy_base": 214774.7, "taker_buy_quote": 292551.35901 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.3614, "high": 1.3712, "low": 1.3613, "close": 1.3681, "volume": 817333.2, "close_time": 1772967599999, "quote_volume": 1118319.22478, "trades": 2331, "taker_buy_base": 387864.3, "taker_buy_quote": 530597.70221 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.3679, "high": 1.3679, "low": 1.3563, "close": 1.3577, "volume": 845502.5, "close_time": 1772971199999, "quote_volume": 1150526.36434, "trades": 2632, "taker_buy_base": 481861.6, "taker_buy_quote": 655772.5117 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.3578, "high": 1.3592, "low": 1.3447, "close": 1.3518, "volume": 720968.1, "close_time": 1772974799999, "quote_volume": 974650.05471, "trades": 2905, "taker_buy_base": 330020.0, "taker_buy_quote": 446265.55609 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.3518, "high": 1.3536, "low": 1.3412, "close": 1.3501, "volume": 823216.9, "close_time": 1772978399999, "quote_volume": 1108904.37077, "trades": 3097, "taker_buy_base": 370873.8, "taker_buy_quote": 499698.21985 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.35, "high": 1.353, "low": 1.3455, "close": 1.3496, "volume": 394683.9, "close_time": 1772981999999, "quote_volume": 532673.95075, "trades": 1723, "taker_buy_base": 154246.5, "taker_buy_quote": 208145.94754 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.3494, "high": 1.3496, "low": 1.3428, "close": 1.3457, "volume": 470783.9, "close_time": 1772985599999, "quote_volume": 633640.60657, "trades": 1870, "taker_buy_base": 183602.8, "taker_buy_quote": 247123.5742 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.3456, "high": 1.3456, "low": 1.3379, "close": 1.3393, "volume": 747259.1, "close_time": 1772989199999, "quote_volume": 1002209.02093, "trades": 2609, "taker_buy_base": 299294.7, "taker_buy_quote": 401507.30157 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.3394, "high": 1.3461, "low": 1.3392, "close": 1.344, "volume": 433615.8, "close_time": 1772992799999, "quote_volume": 582512.47461, "trades": 1622, "taker_buy_base": 235394.9, "taker_buy_quote": 316235.18276 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.3441, "high": 1.3485, "low": 1.3402, "close": 1.3455, "volume": 422190.0, "close_time": 1772996399999, "quote_volume": 567801.6103, "trades": 1742, "taker_buy_base": 246321.6, "taker_buy_quote": 331370.27108 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.3458, "high": 1.3603, "low": 1.3433, "close": 1.3564, "volume": 848495.6, "close_time": 1772999999999, "quote_volume": 1149177.59109, "trades": 3103, "taker_buy_base": 504734.1, "taker_buy_quote": 683786.48506 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.3565, "high": 1.3618, "low": 1.3522, "close": 1.3534, "volume": 713203.6, "close_time": 1773003599999, "quote_volume": 966811.37286, "trades": 2556, "taker_buy_base": 370838.5, "taker_buy_quote": 502710.90664 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.3536, "high": 1.3544, "low": 1.3444, "close": 1.3478, "volume": 537811.9, "close_time": 1773007199999, "quote_volume": 725219.56125, "trades": 2243, "taker_buy_base": 182529.8, "taker_buy_quote": 246080.95019 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.3478, "high": 1.3494, "low": 1.3216, "close": 1.3458, "volume": 3802449.1, "close_time": 1773010799999, "quote_volume": 5074172.51322, "trades": 8726, "taker_buy_base": 1700714.8, "taker_buy_quote": 2270808.17528 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.3459, "high": 1.3503, "low": 1.3392, "close": 1.3402, "volume": 860637.6, "close_time": 1773014399999, "quote_volume": 1157938.2617, "trades": 3199, "taker_buy_base": 446500.9, "taker_buy_quote": 600873.53607 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.3403, "high": 1.3604, "low": 1.3389, "close": 1.3492, "volume": 1692424.7, "close_time": 1773017999999, "quote_volume": 2285411.0061, "trades": 6310, "taker_buy_base": 636224.1, "taker_buy_quote": 859283.89388 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.3491, "high": 1.3537, "low": 1.3415, "close": 1.342, "volume": 996075.8, "close_time": 1773021599999, "quote_volume": 1342986.76582, "trades": 4028, "taker_buy_base": 446201.6, "taker_buy_quote": 601972.23754 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.3419, "high": 1.3501, "low": 1.3376, "close": 1.3458, "volume": 488245.3, "close_time": 1773025199999, "quote_volume": 656469.17744, "trades": 2927, "taker_buy_base": 264838.6, "taker_buy_quote": 356153.97024 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.3459, "high": 1.3654, "low": 1.3451, "close": 1.3508, "volume": 1267064.1, "close_time": 1773028799999, "quote_volume": 1720423.65326, "trades": 4909, "taker_buy_base": 718780.7, "taker_buy_quote": 975601.89818 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.3507, "high": 1.3558, "low": 1.344, "close": 1.3442, "volume": 348271.3, "close_time": 1773032399999, "quote_volume": 470607.26192, "trades": 1924, "taker_buy_base": 141280.3, "taker_buy_quote": 190954.54815 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.3443, "high": 1.3584, "low": 1.3421, "close": 1.3547, "volume": 1913272.4, "close_time": 1773035999999, "quote_volume": 2583496.9989, "trades": 5383, "taker_buy_base": 1194643.5, "taker_buy_quote": 1612874.5985 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.3547, "high": 1.3583, "low": 1.3443, "close": 1.3447, "volume": 736696.9, "close_time": 1773039599999, "quote_volume": 995448.20604, "trades": 2728, "taker_buy_base": 398742.6, "taker_buy_quote": 539018.10114 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.3448, "high": 1.3451, "low": 1.3327, "close": 1.3405, "volume": 2361947.1, "close_time": 1773043199999, "quote_volume": 3162945.93525, "trades": 6910, "taker_buy_base": 1553039.8, "taker_buy_quote": 2080003.38909 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.3406, "high": 1.348, "low": 1.3392, "close": 1.3459, "volume": 2172318.6, "close_time": 1773046799999, "quote_volume": 2919658.97222, "trades": 5477, "taker_buy_base": 1594613.6, "taker_buy_quote": 2143092.72439 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.346, "high": 1.3632, "low": 1.341, "close": 1.3548, "volume": 2086008.7, "close_time": 1773050399999, "quote_volume": 2822431.96414, "trades": 9338, "taker_buy_base": 1213950.4, "taker_buy_quote": 1641163.01225 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.3549, "high": 1.356, "low": 1.3454, "close": 1.3471, "volume": 749346.2, "close_time": 1773053999999, "quote_volume": 1013035.44544, "trades": 3778, "taker_buy_base": 386143.3, "taker_buy_quote": 522148.12065 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.347, "high": 1.3514, "low": 1.3414, "close": 1.3498, "volume": 537971.8, "close_time": 1773057599999, "quote_volume": 724587.84535, "trades": 5039, "taker_buy_base": 266075.4, "taker_buy_quote": 358387.13934 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.3499, "high": 1.3577, "low": 1.3496, "close": 1.3545, "volume": 739845.6, "close_time": 1773061199999, "quote_volume": 1002017.46496, "trades": 4928, "taker_buy_base": 447828.1, "taker_buy_quote": 606488.13738 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.3546, "high": 1.3728, "low": 1.3541, "close": 1.3679, "volume": 2063696.6, "close_time": 1773064799999, "quote_volume": 2817575.73103, "trades": 14427, "taker_buy_base": 1122069.9, "taker_buy_quote": 1531833.43784 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.3678, "high": 1.3731, "low": 1.3591, "close": 1.3648, "volume": 2292850.8, "close_time": 1773068399999, "quote_volume": 3133082.87175, "trades": 14509, "taker_buy_base": 1308953.5, "taker_buy_quote": 1788841.50542 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.3649, "high": 1.3677, "low": 1.3564, "close": 1.3603, "volume": 1010639.5, "close_time": 1773071999999, "quote_volume": 1376711.32418, "trades": 7236, "taker_buy_base": 530568.7, "taker_buy_quote": 722866.61634 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.3604, "high": 1.3705, "low": 1.3589, "close": 1.3646, "volume": 731256.6, "close_time": 1773075599999, "quote_volume": 997414.99309, "trades": 6716, "taker_buy_base": 362641.3, "taker_buy_quote": 494694.41587 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.3649, "high": 1.3703, "low": 1.3595, "close": 1.3625, "volume": 930661.8, "close_time": 1773079199999, "quote_volume": 1269940.33196, "trades": 7372, "taker_buy_base": 439502.9, "taker_buy_quote": 599701.42572 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.3624, "high": 1.368, "low": 1.3559, "close": 1.3616, "volume": 969449.2, "close_time": 1773082799999, "quote_volume": 1319752.39716, "trades": 5552, "taker_buy_base": 462453.9, "taker_buy_quote": 629537.2349 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.3617, "high": 1.3842, "low": 1.3564, "close": 1.3734, "volume": 2974580.6, "close_time": 1773086399999, "quote_volume": 4082463.28206, "trades": 17205, "taker_buy_base": 1440245.5, "taker_buy_quote": 1976001.74349 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.3733, "high": 1.3794, "low": 1.3673, "close": 1.3736, "volume": 1027741.1, "close_time": 1773089999999, "quote_volume": 1411540.06513, "trades": 7180, "taker_buy_base": 595248.8, "taker_buy_quote": 817470.67466 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.3734, "high": 1.3774, "low": 1.3694, "close": 1.3738, "volume": 512066.9, "close_time": 1773093599999, "quote_volume": 703896.44207, "trades": 4672, "taker_buy_base": 257684.0, "taker_buy_quote": 354253.51108 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.3735, "high": 1.3754, "low": 1.3628, "close": 1.3648, "volume": 1090012.0, "close_time": 1773097199999, "quote_volume": 1490895.38075, "trades": 5966, "taker_buy_base": 495823.1, "taker_buy_quote": 678363.42172 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.3645, "high": 1.3678, "low": 1.3601, "close": 1.3631, "volume": 603825.6, "close_time": 1773100799999, "quote_volume": 823691.18619, "trades": 3397, "taker_buy_base": 264815.8, "taker_buy_quote": 361258.38001 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.363, "high": 1.3742, "low": 1.3607, "close": 1.37, "volume": 636464.1, "close_time": 1773104399999, "quote_volume": 871676.72942, "trades": 4746, "taker_buy_base": 406379.8, "taker_buy_quote": 556720.33998 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.3699, "high": 1.3751, "low": 1.3662, "close": 1.3723, "volume": 503349.8, "close_time": 1773107999999, "quote_volume": 689519.29037, "trades": 4439, "taker_buy_base": 251458.0, "taker_buy_quote": 344526.76872 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.3722, "high": 1.3923, "low": 1.3701, "close": 1.3877, "volume": 1815093.2, "close_time": 1773111599999, "quote_volume": 2510556.49025, "trades": 10621, "taker_buy_base": 1250094.6, "taker_buy_quote": 1729259.99167 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.3876, "high": 1.3909, "low": 1.3746, "close": 1.3749, "volume": 1944894.8, "close_time": 1773115199999, "quote_volume": 2693084.64809, "trades": 9398, "taker_buy_base": 1455295.5, "taker_buy_quote": 2015282.1346 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.3749, "high": 1.3835, "low": 1.3731, "close": 1.3819, "volume": 1077492.1, "close_time": 1773118799999, "quote_volume": 1482554.77871, "trades": 5556, "taker_buy_base": 688624.1, "taker_buy_quote": 947180.38096 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.3821, "high": 1.3897, "low": 1.381, "close": 1.3841, "volume": 1442014.8, "close_time": 1773122399999, "quote_volume": 1997854.50684, "trades": 7231, "taker_buy_base": 994633.6, "taker_buy_quote": 1377958.55956 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.3841, "high": 1.3843, "low": 1.3777, "close": 1.38, "volume": 2405142.7, "close_time": 1773125999999, "quote_volume": 3321650.79337, "trades": 10434, "taker_buy_base": 1626058.5, "taker_buy_quote": 2245547.17118 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.38, "high": 1.3885, "low": 1.3762, "close": 1.3874, "volume": 3005045.8, "close_time": 1773129599999, "quote_volume": 4157124.83932, "trades": 14771, "taker_buy_base": 2010034.8, "taker_buy_quote": 2780944.11865 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.3875, "high": 1.4116, "low": 1.3875, "close": 1.4016, "volume": 3325384.8, "close_time": 1773133199999, "quote_volume": 4653023.5098, "trades": 16627, "taker_buy_base": 2181038.5, "taker_buy_quote": 3051330.19553 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.4016, "high": 1.4194, "low": 1.4016, "close": 1.4163, "volume": 1892571.8, "close_time": 1773136799999, "quote_volume": 2669679.56871, "trades": 10526, "taker_buy_base": 1089823.8, "taker_buy_quote": 1536494.52384 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.4158, "high": 1.4174, "low": 1.4045, "close": 1.4056, "volume": 1683837.0, "close_time": 1773140399999, "quote_volume": 2376165.37202, "trades": 4230, "taker_buy_base": 761514.2, "taker_buy_quote": 1074664.55724 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.4057, "high": 1.42, "low": 1.389, "close": 1.391, "volume": 2510033.2, "close_time": 1773143999999, "quote_volume": 3507067.69796, "trades": 5741, "taker_buy_base": 1151812.7, "taker_buy_quote": 1610049.31127 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.3911, "high": 1.392, "low": 1.3823, "close": 1.3891, "volume": 1426239.5, "close_time": 1773147599999, "quote_volume": 1977651.30868, "trades": 4339, "taker_buy_base": 582000.4, "taker_buy_quote": 806911.93706 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.3892, "high": 1.4015, "low": 1.3811, "close": 1.3933, "volume": 2847835.9, "close_time": 1773151199999, "quote_volume": 3966701.84869, "trades": 6964, "taker_buy_base": 1325794.4, "taker_buy_quote": 1847208.41678 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.3935, "high": 1.4378, "low": 1.3817, "close": 1.4344, "volume": 4787482.8, "close_time": 1773154799999, "quote_volume": 6762168.33354, "trades": 12123, "taker_buy_base": 2404199.2, "taker_buy_quote": 3396694.86192 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.4346, "high": 1.4427, "low": 1.4199, "close": 1.4311, "volume": 4114432.6, "close_time": 1773158399999, "quote_volume": 5883081.0441, "trades": 10379, "taker_buy_base": 2050196.9, "taker_buy_quote": 2932526.63644 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.4311, "high": 1.4371, "low": 1.4232, "close": 1.4275, "volume": 2204493.9, "close_time": 1773161999999, "quote_volume": 3152341.61641, "trades": 5951, "taker_buy_base": 842417.2, "taker_buy_quote": 1204921.42609 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.4272, "high": 1.431, "low": 1.409, "close": 1.4128, "volume": 2152826.5, "close_time": 1773165599999, "quote_volume": 3051715.63372, "trades": 6514, "taker_buy_base": 907340.0, "taker_buy_quote": 1286662.21226 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.4127, "high": 1.4133, "low": 1.3908, "close": 1.3938, "volume": 3951179.6, "close_time": 1773169199999, "quote_volume": 5520980.90832, "trades": 10150, "taker_buy_base": 1740335.7, "taker_buy_quote": 2431772.75361 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.3938, "high": 1.3954, "low": 1.3797, "close": 1.385, "volume": 2292243.8, "close_time": 1773172799999, "quote_volume": 3176663.80817, "trades": 7114, "taker_buy_base": 1178801.2, "taker_buy_quote": 1633605.86822 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.3851, "high": 1.3949, "low": 1.3846, "close": 1.3898, "volume": 1392525.3, "close_time": 1773176399999, "quote_volume": 1936695.38589, "trades": 4012, "taker_buy_base": 666863.6, "taker_buy_quote": 927573.93731 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.3899, "high": 1.3949, "low": 1.3788, "close": 1.3836, "volume": 871254.8, "close_time": 1773179999999, "quote_volume": 1208418.85229, "trades": 3998, "taker_buy_base": 321758.0, "taker_buy_quote": 446447.15905 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.3834, "high": 1.3889, "low": 1.3797, "close": 1.3843, "volume": 688122.6, "close_time": 1773183599999, "quote_volume": 951820.97548, "trades": 3106, "taker_buy_base": 376566.8, "taker_buy_quote": 520832.90832 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.3842, "high": 1.3881, "low": 1.3841, "close": 1.3865, "volume": 500687.9, "close_time": 1773187199999, "quote_volume": 693995.97177, "trades": 2289, "taker_buy_base": 246112.4, "taker_buy_quote": 341133.1659 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.3865, "high": 1.3925, "low": 1.3826, "close": 1.3886, "volume": 758392.7, "close_time": 1773190799999, "quote_volume": 1051677.72379, "trades": 3060, "taker_buy_base": 345757.1, "taker_buy_quote": 479549.55804 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.3888, "high": 1.3908, "low": 1.3846, "close": 1.3904, "volume": 444111.6, "close_time": 1773194399999, "quote_volume": 616407.81077, "trades": 2196, "taker_buy_base": 162895.1, "taker_buy_quote": 226144.43598 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.3906, "high": 1.3906, "low": 1.3787, "close": 1.3826, "volume": 921450.9, "close_time": 1773197999999, "quote_volume": 1273646.90914, "trades": 2696, "taker_buy_base": 519118.4, "taker_buy_quote": 717366.22773 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.3826, "high": 1.3855, "low": 1.3779, "close": 1.3791, "volume": 1698152.6, "close_time": 1773201599999, "quote_volume": 2344011.34365, "trades": 5787, "taker_buy_base": 1274060.7, "taker_buy_quote": 1758534.79284 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.3791, "high": 1.3897, "low": 1.3767, "close": 1.3879, "volume": 1694081.3, "close_time": 1773205199999, "quote_volume": 2340926.06201, "trades": 7049, "taker_buy_base": 1318889.5, "taker_buy_quote": 1822051.97182 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.388, "high": 1.391, "low": 1.3747, "close": 1.3764, "volume": 1562707.9, "close_time": 1773208799999, "quote_volume": 2157758.34478, "trades": 5024, "taker_buy_base": 938483.7, "taker_buy_quote": 1295742.349 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.3764, "high": 1.3845, "low": 1.376, "close": 1.3827, "volume": 1559060.8, "close_time": 1773212399999, "quote_volume": 2150256.87728, "trades": 5531, "taker_buy_base": 1227010.8, "taker_buy_quote": 1692149.95933 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.3826, "high": 1.3833, "low": 1.3738, "close": 1.3786, "volume": 498710.3, "close_time": 1773215999999, "quote_volume": 687240.58307, "trades": 2475, "taker_buy_base": 203974.4, "taker_buy_quote": 281064.13068 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.3787, "high": 1.3794, "low": 1.3726, "close": 1.3759, "volume": 1512918.4, "close_time": 1773219599999, "quote_volume": 2081493.37343, "trades": 5380, "taker_buy_base": 1206133.4, "taker_buy_quote": 1659371.71908 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.3758, "high": 1.3812, "low": 1.373, "close": 1.3742, "volume": 488726.5, "close_time": 1773223199999, "quote_volume": 672815.32011, "trades": 2060, "taker_buy_base": 186415.3, "taker_buy_quote": 256675.0764 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.3743, "high": 1.3814, "low": 1.3725, "close": 1.3786, "volume": 498849.0, "close_time": 1773226799999, "quote_volume": 686941.86599, "trades": 1527, "taker_buy_base": 268440.3, "taker_buy_quote": 369732.99188 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.3788, "high": 1.3808, "low": 1.3723, "close": 1.3737, "volume": 777782.1, "close_time": 1773230399999, "quote_volume": 1070638.64606, "trades": 2219, "taker_buy_base": 377849.5, "taker_buy_quote": 520255.24021 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.3735, "high": 1.3874, "low": 1.3707, "close": 1.3853, "volume": 1489922.9, "close_time": 1773233999999, "quote_volume": 2056769.99323, "trades": 3785, "taker_buy_base": 700428.7, "taker_buy_quote": 967127.63831 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.3852, "high": 1.4114, "low": 1.3833, "close": 1.3925, "volume": 3092168.3, "close_time": 1773237599999, "quote_volume": 4317854.99163, "trades": 8293, "taker_buy_base": 1509884.8, "taker_buy_quote": 2109435.9462 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.3925, "high": 1.4036, "low": 1.3865, "close": 1.3922, "volume": 2302460.4, "close_time": 1773241199999, "quote_volume": 3213120.69314, "trades": 11048, "taker_buy_base": 1075746.9, "taker_buy_quote": 1502041.83052 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.3924, "high": 1.3939, "low": 1.3731, "close": 1.3826, "volume": 1953768.9, "close_time": 1773244799999, "quote_volume": 2701379.12853, "trades": 13286, "taker_buy_base": 915793.6, "taker_buy_quote": 1266487.31067 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.3827, "high": 1.3907, "low": 1.3801, "close": 1.3875, "volume": 1049751.0, "close_time": 1773248399999, "quote_volume": 1454578.18249, "trades": 7998, "taker_buy_base": 440527.6, "taker_buy_quote": 610273.103 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.3876, "high": 1.402, "low": 1.3874, "close": 1.3981, "volume": 2012646.9, "close_time": 1773251999999, "quote_volume": 2810749.00007, "trades": 6225, "taker_buy_base": 971800.8, "taker_buy_quote": 1357267.68051 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.398, "high": 1.4076, "low": 1.3966, "close": 1.4047, "volume": 1642157.1, "close_time": 1773255599999, "quote_volume": 2301496.74504, "trades": 8168, "taker_buy_base": 768362.6, "taker_buy_quote": 1077119.16997 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.4046, "high": 1.405, "low": 1.3883, "close": 1.3903, "volume": 1609124.2, "close_time": 1773259199999, "quote_volume": 2244504.44628, "trades": 7783, "taker_buy_base": 941795.1, "taker_buy_quote": 1313342.42333 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.3903, "high": 1.3943, "low": 1.3874, "close": 1.3918, "volume": 933367.5, "close_time": 1773262799999, "quote_volume": 1297785.87357, "trades": 4463, "taker_buy_base": 509988.3, "taker_buy_quote": 709167.68067 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.3919, "high": 1.394, "low": 1.3886, "close": 1.3925, "volume": 621080.4, "close_time": 1773266399999, "quote_volume": 864207.96739, "trades": 3913, "taker_buy_base": 314921.9, "taker_buy_quote": 438249.2716 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.3925, "high": 1.3972, "low": 1.387, "close": 1.3905, "volume": 947404.4, "close_time": 1773269999999, "quote_volume": 1318136.41054, "trades": 5618, "taker_buy_base": 415739.4, "taker_buy_quote": 578684.47133 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.3903, "high": 1.3924, "low": 1.3823, "close": 1.3847, "volume": 712872.6, "close_time": 1773273599999, "quote_volume": 989455.96226, "trades": 5144, "taker_buy_base": 223042.2, "taker_buy_quote": 309650.47076 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.3847, "high": 1.386, "low": 1.3811, "close": 1.3842, "volume": 553416.2, "close_time": 1773277199999, "quote_volume": 765839.51925, "trades": 4528, "taker_buy_base": 227058.5, "taker_buy_quote": 314188.41066 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.3842, "high": 1.3843, "low": 1.3771, "close": 1.3789, "volume": 655862.6, "close_time": 1773280799999, "quote_volume": 904643.64011, "trades": 4902, "taker_buy_base": 214604.1, "taker_buy_quote": 295988.97649 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.3789, "high": 1.3812, "low": 1.3708, "close": 1.3724, "volume": 784338.3, "close_time": 1773284399999, "quote_volume": 1078375.33912, "trades": 4740, "taker_buy_base": 257626.4, "taker_buy_quote": 354352.10614 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.3724, "high": 1.3763, "low": 1.3698, "close": 1.3739, "volume": 801734.5, "close_time": 1773287999999, "quote_volume": 1101118.40616, "trades": 3750, "taker_buy_base": 433212.9, "taker_buy_quote": 595064.99291 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.3738, "high": 1.3785, "low": 1.3695, "close": 1.3705, "volume": 760574.3, "close_time": 1773291599999, "quote_volume": 1045444.6155, "trades": 3155, "taker_buy_base": 352119.2, "taker_buy_quote": 484032.78877 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.3702, "high": 1.3727, "low": 1.3663, "close": 1.3709, "volume": 1151260.0, "close_time": 1773295199999, "quote_volume": 1575919.55694, "trades": 4980, "taker_buy_base": 526318.4, "taker_buy_quote": 720503.43669 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.3709, "high": 1.3735, "low": 1.3673, "close": 1.3725, "volume": 868595.2, "close_time": 1773298799999, "quote_volume": 1190920.62547, "trades": 3712, "taker_buy_base": 417176.1, "taker_buy_quote": 572148.25634 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.3726, "high": 1.3781, "low": 1.3698, "close": 1.3767, "volume": 567160.6, "close_time": 1773302399999, "quote_volume": 779649.19346, "trades": 3754, "taker_buy_base": 303152.0, "taker_buy_quote": 416773.74126 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.3768, "high": 1.3825, "low": 1.3743, "close": 1.3803, "volume": 757398.0, "close_time": 1773305999999, "quote_volume": 1043696.4498, "trades": 4147, "taker_buy_base": 467394.0, "taker_buy_quote": 644056.30876 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.3803, "high": 1.3887, "low": 1.3758, "close": 1.3822, "volume": 683312.4, "close_time": 1773309599999, "quote_volume": 943579.4516, "trades": 3898, "taker_buy_base": 351619.5, "taker_buy_quote": 485532.68138 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.3823, "high": 1.3916, "low": 1.3789, "close": 1.3898, "volume": 799588.9, "close_time": 1773313199999, "quote_volume": 1108821.14547, "trades": 5343, "taker_buy_base": 388083.1, "taker_buy_quote": 538073.69578 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.3901, "high": 1.3938, "low": 1.3872, "close": 1.3882, "volume": 573013.3, "close_time": 1773316799999, "quote_volume": 796492.63275, "trades": 4698, "taker_buy_base": 293147.0, "taker_buy_quote": 407586.56818 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.3882, "high": 1.393, "low": 1.3859, "close": 1.3884, "volume": 640765.9, "close_time": 1773320399999, "quote_volume": 890557.64732, "trades": 3915, "taker_buy_base": 327886.8, "taker_buy_quote": 455770.6307 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.3884, "high": 1.3926, "low": 1.3776, "close": 1.3824, "volume": 1408303.1, "close_time": 1773323999999, "quote_volume": 1950021.23672, "trades": 4978, "taker_buy_base": 760963.8, "taker_buy_quote": 1053861.95837 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.3824, "high": 1.3922, "low": 1.3646, "close": 1.3695, "volume": 2738450.6, "close_time": 1773327599999, "quote_volume": 3769073.84231, "trades": 15494, "taker_buy_base": 1222470.7, "taker_buy_quote": 1683218.50212 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.3695, "high": 1.3841, "low": 1.366, "close": 1.3792, "volume": 2722088.6, "close_time": 1773331199999, "quote_volume": 3748513.43644, "trades": 10336, "taker_buy_base": 1491891.2, "taker_buy_quote": 2054531.85409 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.3792, "high": 1.386, "low": 1.3707, "close": 1.3821, "volume": 2051159.0, "close_time": 1773334799999, "quote_volume": 2828836.68701, "trades": 6003, "taker_buy_base": 1451025.9, "taker_buy_quote": 2001056.8587 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.3822, "high": 1.3847, "low": 1.3774, "close": 1.3802, "volume": 1386915.3, "close_time": 1773338399999, "quote_volume": 1915694.92582, "trades": 5436, "taker_buy_base": 1014148.3, "taker_buy_quote": 1400818.76881 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.3802, "high": 1.3811, "low": 1.3714, "close": 1.372, "volume": 1873702.7, "close_time": 1773341999999, "quote_volume": 2578066.69724, "trades": 6854, "taker_buy_base": 1316762.2, "taker_buy_quote": 1811742.65931 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.3719, "high": 1.3819, "low": 1.3696, "close": 1.3786, "volume": 1982444.8, "close_time": 1773345599999, "quote_volume": 2729689.26326, "trades": 7397, "taker_buy_base": 1439294.1, "taker_buy_quote": 1981559.80026 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.3785, "high": 1.3803, "low": 1.3714, "close": 1.3721, "volume": 850753.4, "close_time": 1773349199999, "quote_volume": 1170071.62807, "trades": 3253, "taker_buy_base": 481231.2, "taker_buy_quote": 662117.71088 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.3721, "high": 1.3762, "low": 1.3717, "close": 1.3741, "volume": 659436.4, "close_time": 1773352799999, "quote_volume": 905740.59545, "trades": 1896, "taker_buy_base": 346561.0, "taker_buy_quote": 475990.59507 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.374, "high": 1.3796, "low": 1.3727, "close": 1.3794, "volume": 679526.0, "close_time": 1773356399999, "quote_volume": 934074.79567, "trades": 1961, "taker_buy_base": 366751.1, "taker_buy_quote": 504218.11047 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.3794, "high": 1.3898, "low": 1.3792, "close": 1.3848, "volume": 1215160.4, "close_time": 1773359999999, "quote_volume": 1683824.20153, "trades": 3755, "taker_buy_base": 647857.9, "taker_buy_quote": 897729.25544 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.3844, "high": 1.4243, "low": 1.383, "close": 1.4066, "volume": 3055177.7, "close_time": 1773363599999, "quote_volume": 4304677.37071, "trades": 10289, "taker_buy_base": 1788555.7, "taker_buy_quote": 2520121.73336 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.4065, "high": 1.4165, "low": 1.4043, "close": 1.4136, "volume": 889258.1, "close_time": 1773367199999, "quote_volume": 1255249.89067, "trades": 4530, "taker_buy_base": 432446.1, "taker_buy_quote": 610316.87595 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.4139, "high": 1.4148, "low": 1.4001, "close": 1.4016, "volume": 699723.9, "close_time": 1773370799999, "quote_volume": 984547.72978, "trades": 3594, "taker_buy_base": 327440.8, "taker_buy_quote": 460614.92819 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.4015, "high": 1.4147, "low": 1.4004, "close": 1.4125, "volume": 490484.6, "close_time": 1773374399999, "quote_volume": 690231.80585, "trades": 2594, "taker_buy_base": 246191.0, "taker_buy_quote": 346158.96265 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.4125, "high": 1.4142, "low": 1.4074, "close": 1.4114, "volume": 634558.6, "close_time": 1773377999999, "quote_volume": 895002.67305, "trades": 2195, "taker_buy_base": 399599.0, "taker_buy_quote": 563651.1022 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.4113, "high": 1.4269, "low": 1.4076, "close": 1.423, "volume": 1349875.5, "close_time": 1773381599999, "quote_volume": 1915612.10701, "trades": 3907, "taker_buy_base": 696335.6, "taker_buy_quote": 988230.46898 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.4233, "high": 1.4261, "low": 1.4122, "close": 1.4134, "volume": 1385551.5, "close_time": 1773385199999, "quote_volume": 1965343.47842, "trades": 3870, "taker_buy_base": 668707.1, "taker_buy_quote": 948632.28668 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.4133, "high": 1.4207, "low": 1.4116, "close": 1.4154, "volume": 1134920.0, "close_time": 1773388799999, "quote_volume": 1606486.51626, "trades": 2988, "taker_buy_base": 609896.1, "taker_buy_quote": 863451.73148 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.4154, "high": 1.434, "low": 1.4124, "close": 1.4267, "volume": 1951843.9, "close_time": 1773392399999, "quote_volume": 2781561.30123, "trades": 5418, "taker_buy_base": 1004767.4, "taker_buy_quote": 1431949.71416 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.4265, "high": 1.4373, "low": 1.4264, "close": 1.4286, "volume": 1116896.3, "close_time": 1773395999999, "quote_volume": 1599253.79056, "trades": 3875, "taker_buy_base": 582302.4, "taker_buy_quote": 833816.66365 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.4287, "high": 1.4388, "low": 1.4287, "close": 1.4341, "volume": 1440562.1, "close_time": 1773399599999, "quote_volume": 2064762.97312, "trades": 3452, "taker_buy_base": 732567.6, "taker_buy_quote": 1050298.41025 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.4342, "high": 1.4346, "low": 1.4199, "close": 1.4205, "volume": 1280081.3, "close_time": 1773403199999, "quote_volume": 1825737.03185, "trades": 4205, "taker_buy_base": 585444.9, "taker_buy_quote": 835138.88111 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.4205, "high": 1.4402, "low": 1.42, "close": 1.434, "volume": 1647054.1, "close_time": 1773406799999, "quote_volume": 2356005.25388, "trades": 5006, "taker_buy_base": 814320.3, "taker_buy_quote": 1165435.22528 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.4341, "high": 1.4495, "low": 1.4312, "close": 1.4442, "volume": 3767492.8, "close_time": 1773410399999, "quote_volume": 5428480.77734, "trades": 9177, "taker_buy_base": 2160048.0, "taker_buy_quote": 3112526.57792 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.4443, "high": 1.4532, "low": 1.4216, "close": 1.4233, "volume": 5013961.7, "close_time": 1773413999999, "quote_volume": 7214098.87896, "trades": 11212, "taker_buy_base": 2434976.9, "taker_buy_quote": 3506642.74681 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.4235, "high": 1.4295, "low": 1.4071, "close": 1.4091, "volume": 3516751.8, "close_time": 1773417599999, "quote_volume": 4989367.72468, "trades": 8170, "taker_buy_base": 1408965.7, "taker_buy_quote": 1999554.76932 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.4091, "high": 1.4156, "low": 1.4002, "close": 1.41, "volume": 2222305.5, "close_time": 1773421199999, "quote_volume": 3129668.19256, "trades": 5414, "taker_buy_base": 1208081.2, "taker_buy_quote": 1701121.07986 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.4099, "high": 1.4132, "low": 1.3921, "close": 1.3942, "volume": 1781881.1, "close_time": 1773424799999, "quote_volume": 2495380.70447, "trades": 5442, "taker_buy_base": 652976.6, "taker_buy_quote": 914665.59514 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.3942, "high": 1.4016, "low": 1.39, "close": 1.3977, "volume": 1486320.8, "close_time": 1773428399999, "quote_volume": 2074825.5039, "trades": 3688, "taker_buy_base": 627482.9, "taker_buy_quote": 875935.31783 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.3977, "high": 1.4029, "low": 1.3964, "close": 1.4016, "volume": 1092617.7, "close_time": 1773431999999, "quote_volume": 1530365.83645, "trades": 2606, "taker_buy_base": 641519.8, "taker_buy_quote": 898642.85586 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.4016, "high": 1.4051, "low": 1.3985, "close": 1.4027, "volume": 1241308.0, "close_time": 1773435599999, "quote_volume": 1741123.25718, "trades": 2784, "taker_buy_base": 619093.3, "taker_buy_quote": 868529.20739 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.4027, "high": 1.4064, "low": 1.3978, "close": 1.401, "volume": 685270.8, "close_time": 1773439199999, "quote_volume": 960499.11652, "trades": 2185, "taker_buy_base": 329343.6, "taker_buy_quote": 461814.19195 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.4008, "high": 1.4019, "low": 1.3906, "close": 1.3951, "volume": 1121250.8, "close_time": 1773442799999, "quote_volume": 1563972.41577, "trades": 3101, "taker_buy_base": 524239.4, "taker_buy_quote": 730980.89327 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.3951, "high": 1.4005, "low": 1.3936, "close": 1.3992, "volume": 729508.9, "close_time": 1773446399999, "quote_volume": 1019418.22501, "trades": 1734, "taker_buy_base": 453194.4, "taker_buy_quote": 633455.88558 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.3991, "high": 1.4001, "low": 1.3926, "close": 1.3945, "volume": 591612.0, "close_time": 1773449999999, "quote_volume": 825939.11233, "trades": 1703, "taker_buy_base": 242588.7, "taker_buy_quote": 338611.43233 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.3944, "high": 1.4013, "low": 1.3928, "close": 1.4003, "volume": 496743.0, "close_time": 1773453599999, "quote_volume": 694256.35171, "trades": 1590, "taker_buy_base": 219896.6, "taker_buy_quote": 307235.64901 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.4002, "high": 1.4028, "low": 1.3979, "close": 1.3987, "volume": 343413.3, "close_time": 1773457199999, "quote_volume": 480971.61346, "trades": 1246, "taker_buy_base": 169140.3, "taker_buy_quote": 236840.87939 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.3988, "high": 1.4037, "low": 1.3975, "close": 1.4012, "volume": 291263.1, "close_time": 1773460799999, "quote_volume": 408214.32801, "trades": 1074, "taker_buy_base": 162750.7, "taker_buy_quote": 228106.8679 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.4012, "high": 1.4045, "low": 1.3967, "close": 1.3983, "volume": 523060.6, "close_time": 1773464399999, "quote_volume": 732674.03939, "trades": 1398, "taker_buy_base": 191435.1, "taker_buy_quote": 268144.01466 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.3983, "high": 1.3995, "low": 1.3943, "close": 1.3958, "volume": 362621.3, "close_time": 1773467999999, "quote_volume": 506645.78444, "trades": 1222, "taker_buy_base": 146616.8, "taker_buy_quote": 204860.15213 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.3957, "high": 1.3957, "low": 1.3813, "close": 1.3928, "volume": 1002398.3, "close_time": 1773471599999, "quote_volume": 1393136.39668, "trades": 2748, "taker_buy_base": 336181.4, "taker_buy_quote": 467395.75363 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.3928, "high": 1.398, "low": 1.3923, "close": 1.3944, "volume": 561728.3, "close_time": 1773475199999, "quote_volume": 783507.25218, "trades": 1538, "taker_buy_base": 330899.7, "taker_buy_quote": 461591.36095 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.3944, "high": 1.3971, "low": 1.3925, "close": 1.3936, "volume": 448845.9, "close_time": 1773478799999, "quote_volume": 626000.71401, "trades": 1243, "taker_buy_base": 213420.9, "taker_buy_quote": 297657.5449 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.3936, "high": 1.3975, "low": 1.3892, "close": 1.3903, "volume": 687792.5, "close_time": 1773482399999, "quote_volume": 957935.88308, "trades": 1555, "taker_buy_base": 211524.7, "taker_buy_quote": 294851.98438 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.3902, "high": 1.3912, "low": 1.3882, "close": 1.3898, "volume": 384398.1, "close_time": 1773485999999, "quote_volume": 534195.79945, "trades": 1219, "taker_buy_base": 168057.4, "taker_buy_quote": 233575.69817 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.3897, "high": 1.3934, "low": 1.3894, "close": 1.3927, "volume": 298332.8, "close_time": 1773489599999, "quote_volume": 415208.09465, "trades": 929, "taker_buy_base": 150395.6, "taker_buy_quote": 209328.20676 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.3928, "high": 1.3944, "low": 1.3882, "close": 1.3896, "volume": 435963.4, "close_time": 1773493199999, "quote_volume": 606497.94794, "trades": 1159, "taker_buy_base": 201197.8, "taker_buy_quote": 279928.50217 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.3894, "high": 1.3949, "low": 1.3886, "close": 1.3919, "volume": 316443.3, "close_time": 1773496799999, "quote_volume": 440409.57499, "trades": 956, "taker_buy_base": 153320.1, "taker_buy_quote": 213330.95507 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.392, "high": 1.3935, "low": 1.388, "close": 1.3893, "volume": 324782.0, "close_time": 1773500399999, "quote_volume": 451642.37346, "trades": 990, "taker_buy_base": 137491.7, "taker_buy_quote": 191214.57776 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.3894, "high": 1.392, "low": 1.3886, "close": 1.3907, "volume": 142865.1, "close_time": 1773503999999, "quote_volume": 198647.44343, "trades": 756, "taker_buy_base": 68930.1, "taker_buy_quote": 95843.35653 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.3906, "high": 1.3936, "low": 1.3875, "close": 1.3935, "volume": 233231.6, "close_time": 1773507599999, "quote_volume": 324352.93399, "trades": 868, "taker_buy_base": 131338.4, "taker_buy_quote": 182693.9065 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.3934, "high": 1.394, "low": 1.3891, "close": 1.3899, "volume": 336966.4, "close_time": 1773511199999, "quote_volume": 469128.00718, "trades": 909, "taker_buy_base": 160883.9, "taker_buy_quote": 223997.81718 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.3899, "high": 1.3926, "low": 1.3887, "close": 1.3915, "volume": 200959.4, "close_time": 1773514799999, "quote_volume": 279439.68904, "trades": 822, "taker_buy_base": 110952.6, "taker_buy_quote": 154279.77965 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.3914, "high": 1.3917, "low": 1.39, "close": 1.3905, "volume": 109707.8, "close_time": 1773518399999, "quote_volume": 152578.62615, "trades": 462, "taker_buy_base": 46086.3, "taker_buy_quote": 64098.43172 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.3906, "high": 1.3943, "low": 1.3891, "close": 1.3935, "volume": 190458.3, "close_time": 1773521999999, "quote_volume": 264991.40409, "trades": 798, "taker_buy_base": 98017.6, "taker_buy_quote": 136352.66363 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.3935, "high": 1.3979, "low": 1.3915, "close": 1.3958, "volume": 421918.5, "close_time": 1773525599999, "quote_volume": 588460.16834, "trades": 1162, "taker_buy_base": 221860.1, "taker_buy_quote": 309405.99929 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.3957, "high": 1.3983, "low": 1.3949, "close": 1.3971, "volume": 418888.2, "close_time": 1773529199999, "quote_volume": 585149.88409, "trades": 1007, "taker_buy_base": 249624.0, "taker_buy_quote": 348710.47622 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.3972, "high": 1.4087, "low": 1.3972, "close": 1.4065, "volume": 1072728.9, "close_time": 1773532799999, "quote_volume": 1506157.08219, "trades": 2712, "taker_buy_base": 527008.3, "taker_buy_quote": 739873.59773 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.4067, "high": 1.4098, "low": 1.4027, "close": 1.4056, "volume": 812600.0, "close_time": 1773536399999, "quote_volume": 1142642.28271, "trades": 2013, "taker_buy_base": 477283.4, "taker_buy_quote": 670923.71945 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.4057, "high": 1.4083, "low": 1.4026, "close": 1.4055, "volume": 224733.5, "close_time": 1773539999999, "quote_volume": 315702.84862, "trades": 978, "taker_buy_base": 117602.0, "taker_buy_quote": 165241.38516 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.4055, "high": 1.42, "low": 1.4055, "close": 1.4162, "volume": 1211629.7, "close_time": 1773543599999, "quote_volume": 1714665.59165, "trades": 3373, "taker_buy_base": 616028.7, "taker_buy_quote": 871734.88266 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.4162, "high": 1.4205, "low": 1.412, "close": 1.4123, "volume": 634556.6, "close_time": 1773547199999, "quote_volume": 898541.58052, "trades": 1787, "taker_buy_base": 279011.4, "taker_buy_quote": 395086.7267 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.4125, "high": 1.4187, "low": 1.4121, "close": 1.417, "volume": 1050380.6, "close_time": 1773550799999, "quote_volume": 1486832.00178, "trades": 1986, "taker_buy_base": 578301.0, "taker_buy_quote": 819002.88983 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.4172, "high": 1.4216, "low": 1.4143, "close": 1.4147, "volume": 682566.9, "close_time": 1773554399999, "quote_volume": 967707.60416, "trades": 1897, "taker_buy_base": 334094.3, "taker_buy_quote": 473680.87041 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.4145, "high": 1.4161, "low": 1.4057, "close": 1.4104, "volume": 800358.9, "close_time": 1773557999999, "quote_volume": 1129237.7176, "trades": 1925, "taker_buy_base": 360127.6, "taker_buy_quote": 508019.52654 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.4105, "high": 1.4123, "low": 1.4066, "close": 1.408, "volume": 552902.1, "close_time": 1773561599999, "quote_volume": 778832.7555, "trades": 1285, "taker_buy_base": 357546.6, "taker_buy_quote": 503560.75512 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.4081, "high": 1.4135, "low": 1.4081, "close": 1.4135, "volume": 504307.9, "close_time": 1773565199999, "quote_volume": 711506.79531, "trades": 1331, "taker_buy_base": 288696.9, "taker_buy_quote": 407280.39302 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.4136, "high": 1.419, "low": 1.4132, "close": 1.4151, "volume": 970738.6, "close_time": 1773568799999, "quote_volume": 1374745.23011, "trades": 2245, "taker_buy_base": 617605.2, "taker_buy_quote": 874617.05915 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.4151, "high": 1.4184, "low": 1.4146, "close": 1.4166, "volume": 445336.8, "close_time": 1773572399999, "quote_volume": 630623.17356, "trades": 1163, "taker_buy_base": 237429.0, "taker_buy_quote": 336223.79532 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.4167, "high": 1.4218, "low": 1.4144, "close": 1.4199, "volume": 1144317.7, "close_time": 1773575999999, "quote_volume": 1621490.55672, "trades": 1930, "taker_buy_base": 654955.7, "taker_buy_quote": 928519.32069 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.42, "high": 1.4253, "low": 1.4154, "close": 1.424, "volume": 772740.8, "close_time": 1773579599999, "quote_volume": 1098073.07703, "trades": 2328, "taker_buy_base": 404977.0, "taker_buy_quote": 575648.13689 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.4239, "high": 1.4303, "low": 1.4162, "close": 1.4234, "volume": 2404590.4, "close_time": 1773583199999, "quote_volume": 3421267.13936, "trades": 6343, "taker_buy_base": 1267158.6, "taker_buy_quote": 1802575.84253 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.4234, "high": 1.425, "low": 1.4131, "close": 1.4174, "volume": 806933.8, "close_time": 1773586799999, "quote_volume": 1144601.89034, "trades": 2351, "taker_buy_base": 396320.3, "taker_buy_quote": 562566.17472 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.4174, "high": 1.4229, "low": 1.4151, "close": 1.4159, "volume": 503574.3, "close_time": 1773590399999, "quote_volume": 714452.5062, "trades": 1855, "taker_buy_base": 243899.8, "taker_buy_quote": 346108.88482 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.4158, "high": 1.4182, "low": 1.4096, "close": 1.4129, "volume": 633350.4, "close_time": 1773593999999, "quote_volume": 895132.5527, "trades": 2251, "taker_buy_base": 294264.6, "taker_buy_quote": 415869.77044 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.4128, "high": 1.4244, "low": 1.4124, "close": 1.4195, "volume": 961229.6, "close_time": 1773597599999, "quote_volume": 1363627.33356, "trades": 2413, "taker_buy_base": 527115.1, "taker_buy_quote": 747989.51292 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.4195, "high": 1.421, "low": 1.4094, "close": 1.4111, "volume": 676372.6, "close_time": 1773601199999, "quote_volume": 957461.51719, "trades": 2047, "taker_buy_base": 318065.0, "taker_buy_quote": 450562.43296 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.4111, "high": 1.4154, "low": 1.41, "close": 1.4131, "volume": 579614.2, "close_time": 1773604799999, "quote_volume": 818405.506, "trades": 1540, "taker_buy_base": 296330.9, "taker_buy_quote": 418353.53721 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.413, "high": 1.4234, "low": 1.4108, "close": 1.4181, "volume": 632240.4, "close_time": 1773608399999, "quote_volume": 896282.93237, "trades": 1971, "taker_buy_base": 373188.2, "taker_buy_quote": 529161.2877 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.4182, "high": 1.4307, "low": 1.4152, "close": 1.4276, "volume": 764173.4, "close_time": 1773611999999, "quote_volume": 1089211.42707, "trades": 2630, "taker_buy_base": 496690.1, "taker_buy_quote": 708424.95283 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.4274, "high": 1.4648, "low": 1.4231, "close": 1.455, "volume": 4766018.9, "close_time": 1773615599999, "quote_volume": 6891119.19825, "trades": 11627, "taker_buy_base": 2799396.3, "taker_buy_quote": 4046542.44797 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.4551, "high": 1.458, "low": 1.4395, "close": 1.449, "volume": 2695175.3, "close_time": 1773619199999, "quote_volume": 3902792.18426, "trades": 7889, "taker_buy_base": 1337015.7, "taker_buy_quote": 1937216.96425 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.4492, "high": 1.4581, "low": 1.4442, "close": 1.4468, "volume": 937817.7, "close_time": 1773622799999, "quote_volume": 1361305.17564, "trades": 4499, "taker_buy_base": 380062.3, "taker_buy_quote": 551793.28746 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.4469, "high": 1.4504, "low": 1.438, "close": 1.4471, "volume": 632021.3, "close_time": 1773626399999, "quote_volume": 912642.77633, "trades": 3345, "taker_buy_base": 295731.8, "taker_buy_quote": 426952.48181 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.4471, "high": 1.4494, "low": 1.4359, "close": 1.4431, "volume": 489273.2, "close_time": 1773629999999, "quote_volume": 705507.04204, "trades": 2342, "taker_buy_base": 239311.0, "taker_buy_quote": 345325.33333 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.443, "high": 1.4801, "low": 1.4402, "close": 1.4677, "volume": 2713243.7, "close_time": 1773633599999, "quote_volume": 3977857.85532, "trades": 9466, "taker_buy_base": 1431804.0, "taker_buy_quote": 2098620.46052 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.4677, "high": 1.486, "low": 1.4676, "close": 1.48, "volume": 2171517.4, "close_time": 1773637199999, "quote_volume": 3204313.47991, "trades": 7354, "taker_buy_base": 1153811.3, "taker_buy_quote": 1702572.62912 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.4801, "high": 1.4848, "low": 1.474, "close": 1.4811, "volume": 1625709.8, "close_time": 1773640799999, "quote_volume": 2406331.31282, "trades": 5633, "taker_buy_base": 957359.2, "taker_buy_quote": 1417317.15562 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.4811, "high": 1.4818, "low": 1.4734, "close": 1.4767, "volume": 1197292.5, "close_time": 1773644399999, "quote_volume": 1769417.40863, "trades": 3907, "taker_buy_base": 622660.0, "taker_buy_quote": 920368.44926 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.4767, "high": 1.4885, "low": 1.4759, "close": 1.4829, "volume": 1372418.9, "close_time": 1773647999999, "quote_volume": 2035894.6718, "trades": 4931, "taker_buy_base": 764738.3, "taker_buy_quote": 1134320.09072 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.4831, "high": 1.4896, "low": 1.4641, "close": 1.4685, "volume": 1846436.9, "close_time": 1773651599999, "quote_volume": 2724562.06792, "trades": 9249, "taker_buy_base": 957254.4, "taker_buy_quote": 1413279.85973 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.4684, "high": 1.4757, "low": 1.4656, "close": 1.4742, "volume": 1068180.5, "close_time": 1773655199999, "quote_volume": 1570412.37129, "trades": 7789, "taker_buy_base": 563503.6, "taker_buy_quote": 828713.47909 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.4742, "high": 1.4763, "low": 1.4669, "close": 1.4753, "volume": 872514.4, "close_time": 1773658799999, "quote_volume": 1284661.74308, "trades": 4308, "taker_buy_base": 409419.4, "taker_buy_quote": 602899.87182 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.475, "high": 1.4758, "low": 1.4666, "close": 1.47, "volume": 525060.3, "close_time": 1773662399999, "quote_volume": 772689.93334, "trades": 3994, "taker_buy_base": 266325.0, "taker_buy_quote": 392010.83134 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.4701, "high": 1.481, "low": 1.4699, "close": 1.4765, "volume": 1380606.4, "close_time": 1773665999999, "quote_volume": 2037584.60298, "trades": 6808, "taker_buy_base": 793249.2, "taker_buy_quote": 1170392.95735 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.4767, "high": 1.4929, "low": 1.4748, "close": 1.4828, "volume": 2271032.5, "close_time": 1773669599999, "quote_volume": 3370226.10422, "trades": 12316, "taker_buy_base": 1121948.5, "taker_buy_quote": 1666414.98799 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.483, "high": 1.51, "low": 1.4717, "close": 1.5092, "volume": 3221784.9, "close_time": 1773673199999, "quote_volume": 4791840.4022, "trades": 15733, "taker_buy_base": 1630259.9, "taker_buy_quote": 2425905.00076 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.5095, "high": 1.5167, "low": 1.4926, "close": 1.4935, "volume": 3980311.9, "close_time": 1773676799999, "quote_volume": 5993130.32745, "trades": 11205, "taker_buy_base": 2044556.7, "taker_buy_quote": 3078395.6866 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.4934, "high": 1.5114, "low": 1.4921, "close": 1.5089, "volume": 1583782.4, "close_time": 1773680399999, "quote_volume": 2376756.93993, "trades": 5185, "taker_buy_base": 863328.3, "taker_buy_quote": 1295737.24834 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.5089, "high": 1.5197, "low": 1.5057, "close": 1.5186, "volume": 1614756.3, "close_time": 1773683999999, "quote_volume": 2442860.81127, "trades": 5449, "taker_buy_base": 889815.3, "taker_buy_quote": 1346414.82222 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.5186, "high": 1.5444, "low": 1.5167, "close": 1.5356, "volume": 5042116.1, "close_time": 1773687599999, "quote_volume": 7737552.32681, "trades": 14446, "taker_buy_base": 2529432.5, "taker_buy_quote": 3880399.76363 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.5359, "high": 1.5428, "low": 1.5206, "close": 1.5298, "volume": 2840532.3, "close_time": 1773691199999, "quote_volume": 4354991.91192, "trades": 7920, "taker_buy_base": 1441737.0, "taker_buy_quote": 2209820.86941 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.5302, "high": 1.5311, "low": 1.5237, "close": 1.5285, "volume": 1499786.8, "close_time": 1773694799999, "quote_volume": 2290345.65732, "trades": 3948, "taker_buy_base": 837602.3, "taker_buy_quote": 1279097.80846 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.5284, "high": 1.5406, "low": 1.5265, "close": 1.5281, "volume": 1873465.4, "close_time": 1773698399999, "quote_volume": 2869866.25451, "trades": 4996, "taker_buy_base": 925660.9, "taker_buy_quote": 1417873.89098 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.5281, "high": 1.5525, "low": 1.5281, "close": 1.5516, "volume": 2492905.3, "close_time": 1773701999999, "quote_volume": 3844076.04692, "trades": 6115, "taker_buy_base": 1165092.1, "taker_buy_quote": 1796307.91174 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.5516, "high": 1.552, "low": 1.5372, "close": 1.5431, "volume": 1685768.8, "close_time": 1773705599999, "quote_volume": 2603621.08611, "trades": 4570, "taker_buy_base": 698628.8, "taker_buy_quote": 1079017.12283 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.5431, "high": 1.5549, "low": 1.5342, "close": 1.5454, "volume": 3166798.2, "close_time": 1773709199999, "quote_volume": 4891462.36463, "trades": 7224, "taker_buy_base": 1527046.6, "taker_buy_quote": 2359297.49902 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.5453, "high": 1.5781, "low": 1.5444, "close": 1.5712, "volume": 6546342.5, "close_time": 1773712799999, "quote_volume": 10251787.47272, "trades": 17069, "taker_buy_base": 3087981.3, "taker_buy_quote": 4831507.38132 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.5712, "high": 1.6071, "low": 1.5611, "close": 1.5941, "volume": 5966014.5, "close_time": 1773716399999, "quote_volume": 9459691.69661, "trades": 17245, "taker_buy_base": 2718079.5, "taker_buy_quote": 4317494.29551 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.594, "high": 1.5954, "low": 1.5344, "close": 1.5444, "volume": 3834538.7, "close_time": 1773719999999, "quote_volume": 5981236.24593, "trades": 13834, "taker_buy_base": 1602328.8, "taker_buy_quote": 2496122.64777 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.5443, "high": 1.5527, "low": 1.5238, "close": 1.5302, "volume": 2999226.3, "close_time": 1773723599999, "quote_volume": 4616315.50347, "trades": 9031, "taker_buy_base": 1486786.9, "taker_buy_quote": 2287169.8837 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.5301, "high": 1.5321, "low": 1.5106, "close": 1.5155, "volume": 2008560.6, "close_time": 1773727199999, "quote_volume": 3052705.48796, "trades": 7785, "taker_buy_base": 953724.0, "taker_buy_quote": 1448644.52538 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.5154, "high": 1.5236, "low": 1.5049, "close": 1.517, "volume": 2936992.4, "close_time": 1773730799999, "quote_volume": 4446502.49997, "trades": 6877, "taker_buy_base": 1452655.5, "taker_buy_quote": 2198734.29068 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.5168, "high": 1.5434, "low": 1.5165, "close": 1.5302, "volume": 1808758.4, "close_time": 1773734399999, "quote_volume": 2770824.75173, "trades": 6626, "taker_buy_base": 1115407.9, "taker_buy_quote": 1708217.9459 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.5301, "high": 1.5329, "low": 1.5195, "close": 1.5207, "volume": 2337993.4, "close_time": 1773737999999, "quote_volume": 3573182.00583, "trades": 10682, "taker_buy_base": 1533739.1, "taker_buy_quote": 2344202.29208 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.5208, "high": 1.5238, "low": 1.5092, "close": 1.5127, "volume": 2379368.9, "close_time": 1773741599999, "quote_volume": 3609920.94005, "trades": 12840, "taker_buy_base": 1234530.2, "taker_buy_quote": 1873440.60124 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.5124, "high": 1.5124, "low": 1.5027, "close": 1.5092, "volume": 1122133.1, "close_time": 1773745199999, "quote_volume": 1692396.6697, "trades": 7605, "taker_buy_base": 573654.1, "taker_buy_quote": 865497.90537 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.5092, "high": 1.5189, "low": 1.5075, "close": 1.5098, "volume": 1160449.5, "close_time": 1773748799999, "quote_volume": 1756141.71001, "trades": 6992, "taker_buy_base": 674000.4, "taker_buy_quote": 1020289.62713 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.5098, "high": 1.5151, "low": 1.5024, "close": 1.5048, "volume": 2574188.3, "close_time": 1773752399999, "quote_volume": 3882025.21891, "trades": 13754, "taker_buy_base": 1710658.3, "taker_buy_quote": 2579711.33425 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.5048, "high": 1.5175, "low": 1.4966, "close": 1.5045, "volume": 4702046.2, "close_time": 1773755999999, "quote_volume": 7082869.0736, "trades": 23604, "taker_buy_base": 2787326.9, "taker_buy_quote": 4199737.28739 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.5042, "high": 1.5139, "low": 1.4921, "close": 1.5129, "volume": 3203945.9, "close_time": 1773759599999, "quote_volume": 4820642.32671, "trades": 19582, "taker_buy_base": 1914828.8, "taker_buy_quote": 2881836.10351 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.5129, "high": 1.5226, "low": 1.5034, "close": 1.514, "volume": 1901136.1, "close_time": 1773763199999, "quote_volume": 2876279.96806, "trades": 14583, "taker_buy_base": 892926.4, "taker_buy_quote": 1350958.65303 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.5141, "high": 1.5398, "low": 1.5015, "close": 1.5192, "volume": 4618140.7, "close_time": 1773766799999, "quote_volume": 7018665.66936, "trades": 21534, "taker_buy_base": 2329111.1, "taker_buy_quote": 3541877.05905 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.5193, "high": 1.5324, "low": 1.5176, "close": 1.5313, "volume": 1047375.3, "close_time": 1773770399999, "quote_volume": 1599652.38553, "trades": 7943, "taker_buy_base": 600451.9, "taker_buy_quote": 917166.8029 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.531, "high": 1.539, "low": 1.5259, "close": 1.5369, "volume": 1085291.1, "close_time": 1773773999999, "quote_volume": 1664794.33292, "trades": 6840, "taker_buy_base": 409119.2, "taker_buy_quote": 627204.34626 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.537, "high": 1.5415, "low": 1.5306, "close": 1.5339, "volume": 1267603.7, "close_time": 1773777599999, "quote_volume": 1945835.18201, "trades": 7718, "taker_buy_base": 753340.8, "taker_buy_quote": 1156452.65287 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.5337, "high": 1.5361, "low": 1.5285, "close": 1.5335, "volume": 538650.4, "close_time": 1773781199999, "quote_volume": 825442.84653, "trades": 4213, "taker_buy_base": 242739.8, "taker_buy_quote": 372156.00032 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.5336, "high": 1.5363, "low": 1.5272, "close": 1.5305, "volume": 1544115.6, "close_time": 1773784799999, "quote_volume": 2364308.11232, "trades": 3488, "taker_buy_base": 1226530.1, "taker_buy_quote": 1877853.90512 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.5305, "high": 1.5369, "low": 1.5209, "close": 1.5281, "volume": 1772285.9, "close_time": 1773788399999, "quote_volume": 2711820.96409, "trades": 3874, "taker_buy_base": 1018884.7, "taker_buy_quote": 1560122.03021 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.5281, "high": 1.5311, "low": 1.518, "close": 1.5186, "volume": 600906.3, "close_time": 1773791999999, "quote_volume": 915182.17788, "trades": 2487, "taker_buy_base": 330725.9, "taker_buy_quote": 503935.06311 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.5185, "high": 1.5218, "low": 1.5096, "close": 1.516, "volume": 574392.5, "close_time": 1773795599999, "quote_volume": 870115.25502, "trades": 3036, "taker_buy_base": 307286.7, "taker_buy_quote": 465523.37031 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.5162, "high": 1.5235, "low": 1.5143, "close": 1.5157, "volume": 1397925.3, "close_time": 1773799199999, "quote_volume": 2124046.3493, "trades": 4459, "taker_buy_base": 1005722.9, "taker_buy_quote": 1528068.47808 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.5156, "high": 1.5319, "low": 1.5152, "close": 1.5273, "volume": 1100241.6, "close_time": 1773802799999, "quote_volume": 1677307.23495, "trades": 4024, "taker_buy_base": 821872.3, "taker_buy_quote": 1252265.09837 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.5274, "high": 1.5402, "low": 1.5263, "close": 1.5393, "volume": 1635262.4, "close_time": 1773806399999, "quote_volume": 2508537.99208, "trades": 7390, "taker_buy_base": 1295348.1, "taker_buy_quote": 1987090.80223 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.5395, "high": 1.5417, "low": 1.5242, "close": 1.5272, "volume": 1679921.2, "close_time": 1773809999999, "quote_volume": 2573812.31457, "trades": 8310, "taker_buy_base": 1227810.5, "taker_buy_quote": 1880747.68728 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.5271, "high": 1.5375, "low": 1.5222, "close": 1.524, "volume": 913026.1, "close_time": 1773813599999, "quote_volume": 1395507.1583, "trades": 4922, "taker_buy_base": 509791.1, "taker_buy_quote": 779371.9943 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.5241, "high": 1.5314, "low": 1.5241, "close": 1.5251, "volume": 530718.7, "close_time": 1773817199999, "quote_volume": 810350.46426, "trades": 2249, "taker_buy_base": 369204.4, "taker_buy_quote": 563662.59545 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.5251, "high": 1.5251, "low": 1.5152, "close": 1.5202, "volume": 1928999.2, "close_time": 1773820799999, "quote_volume": 2930847.55197, "trades": 8399, "taker_buy_base": 1434888.7, "taker_buy_quote": 2179988.5333 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.5203, "high": 1.5257, "low": 1.5198, "close": 1.5226, "volume": 460489.6, "close_time": 1773824399999, "quote_volume": 701213.26935, "trades": 4362, "taker_buy_base": 275106.4, "taker_buy_quote": 418879.31554 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.5226, "high": 1.5278, "low": 1.5215, "close": 1.524, "volume": 1138799.3, "close_time": 1773827999999, "quote_volume": 1736054.68305, "trades": 4043, "taker_buy_base": 810325.1, "taker_buy_quote": 1235276.8246 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.524, "high": 1.525, "low": 1.509, "close": 1.5114, "volume": 2055450.4, "close_time": 1773831599999, "quote_volume": 3115816.46059, "trades": 6827, "taker_buy_base": 1295079.4, "taker_buy_quote": 1963190.84749 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.5113, "high": 1.5126, "low": 1.4841, "close": 1.4901, "volume": 4478793.0, "close_time": 1773835199999, "quote_volume": 6708753.05517, "trades": 12725, "taker_buy_base": 2615177.1, "taker_buy_quote": 3919916.19066 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.49, "high": 1.491, "low": 1.4579, "close": 1.4643, "volume": 3673211.0, "close_time": 1773838799999, "quote_volume": 5409821.21138, "trades": 10492, "taker_buy_base": 1491977.9, "taker_buy_quote": 2198847.83842 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.4647, "high": 1.4745, "low": 1.4563, "close": 1.4667, "volume": 1696870.8, "close_time": 1773842399999, "quote_volume": 2489131.96998, "trades": 6775, "taker_buy_base": 841978.3, "taker_buy_quote": 1235434.02679 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.4669, "high": 1.4685, "low": 1.4439, "close": 1.4463, "volume": 2306416.3, "close_time": 1773845999999, "quote_volume": 3353918.84938, "trades": 16220, "taker_buy_base": 952657.8, "taker_buy_quote": 1385855.57196 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.4466, "high": 1.453, "low": 1.4391, "close": 1.4414, "volume": 1904327.9, "close_time": 1773849599999, "quote_volume": 2752151.51964, "trades": 12052, "taker_buy_base": 941342.6, "taker_buy_quote": 1360878.19481 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.4412, "high": 1.4477, "low": 1.4363, "close": 1.4427, "volume": 1293886.8, "close_time": 1773853199999, "quote_volume": 1865830.51331, "trades": 8312, "taker_buy_base": 627156.3, "taker_buy_quote": 904255.27999 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.4429, "high": 1.4596, "low": 1.4404, "close": 1.457, "volume": 1033951.8, "close_time": 1773856799999, "quote_volume": 1499975.78247, "trades": 4738, "taker_buy_base": 664550.1, "taker_buy_quote": 963622.23091 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.4569, "high": 1.4672, "low": 1.4484, "close": 1.4526, "volume": 2391158.1, "close_time": 1773860399999, "quote_volume": 3492410.85778, "trades": 6626, "taker_buy_base": 993258.1, "taker_buy_quote": 1451545.48932 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.4525, "high": 1.4609, "low": 1.4488, "close": 1.4497, "volume": 1615737.3, "close_time": 1773863999999, "quote_volume": 2351294.21818, "trades": 8211, "taker_buy_base": 750411.3, "taker_buy_quote": 1092749.84203 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.4494, "high": 1.4625, "low": 1.4423, "close": 1.4594, "volume": 1711027.7, "close_time": 1773867599999, "quote_volume": 2483621.1885, "trades": 6690, "taker_buy_base": 867150.7, "taker_buy_quote": 1259115.29873 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.4593, "high": 1.4725, "low": 1.4587, "close": 1.4678, "volume": 964890.2, "close_time": 1773871199999, "quote_volume": 1415290.46575, "trades": 3475, "taker_buy_base": 511601.6, "taker_buy_quote": 750254.69277 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.4678, "high": 1.4681, "low": 1.4596, "close": 1.4627, "volume": 368804.8, "close_time": 1773874799999, "quote_volume": 539366.75882, "trades": 1809, "taker_buy_base": 171372.2, "taker_buy_quote": 250613.22691 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.4628, "high": 1.4659, "low": 1.4581, "close": 1.4646, "volume": 220629.5, "close_time": 1773878399999, "quote_volume": 322728.87727, "trades": 1745, "taker_buy_base": 90611.4, "taker_buy_quote": 132541.01825 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.4648, "high": 1.4651, "low": 1.4595, "close": 1.4613, "volume": 303668.4, "close_time": 1773881999999, "quote_volume": 443904.74179, "trades": 1988, "taker_buy_base": 133899.1, "taker_buy_quote": 195766.11292 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.4613, "high": 1.4673, "low": 1.457, "close": 1.4619, "volume": 576444.0, "close_time": 1773885599999, "quote_volume": 843376.65795, "trades": 2661, "taker_buy_base": 396926.3, "taker_buy_quote": 581010.21747 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.4618, "high": 1.4643, "low": 1.4556, "close": 1.4576, "volume": 1324508.6, "close_time": 1773889199999, "quote_volume": 1934703.12586, "trades": 6982, "taker_buy_base": 1036860.9, "taker_buy_quote": 1514610.96309 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.4576, "high": 1.4788, "low": 1.4576, "close": 1.4745, "volume": 2165036.5, "close_time": 1773892799999, "quote_volume": 3180675.41039, "trades": 7576, "taker_buy_base": 1463338.4, "taker_buy_quote": 2148824.21793 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.4745, "high": 1.4745, "low": 1.4637, "close": 1.4666, "volume": 595851.9, "close_time": 1773896399999, "quote_volume": 874356.95949, "trades": 2924, "taker_buy_base": 264235.3, "taker_buy_quote": 387720.87351 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.4667, "high": 1.4676, "low": 1.4594, "close": 1.4669, "volume": 866975.2, "close_time": 1773899999999, "quote_volume": 1269648.0931, "trades": 3863, "taker_buy_base": 600171.2, "taker_buy_quote": 878946.98214 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.4667, "high": 1.4815, "low": 1.4639, "close": 1.4688, "volume": 2432793.4, "close_time": 1773903599999, "quote_volume": 3576865.89254, "trades": 9556, "taker_buy_base": 1645490.0, "taker_buy_quote": 2418617.97455 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.4687, "high": 1.4703, "low": 1.4506, "close": 1.4615, "volume": 2219233.4, "close_time": 1773907199999, "quote_volume": 3243972.11385, "trades": 8297, "taker_buy_base": 1237378.5, "taker_buy_quote": 1808474.78585 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.4613, "high": 1.4643, "low": 1.4521, "close": 1.4558, "volume": 921580.8, "close_time": 1773910799999, "quote_volume": 1344264.49735, "trades": 3727, "taker_buy_base": 424067.4, "taker_buy_quote": 618516.78156 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.4559, "high": 1.4717, "low": 1.4559, "close": 1.4695, "volume": 868349.0, "close_time": 1773914399999, "quote_volume": 1271687.38218, "trades": 6391, "taker_buy_base": 540420.7, "taker_buy_quote": 791616.49708 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.4696, "high": 1.4705, "low": 1.4625, "close": 1.463, "volume": 576826.0, "close_time": 1773917999999, "quote_volume": 845661.95865, "trades": 3684, "taker_buy_base": 286351.0, "taker_buy_quote": 419849.79603 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.4631, "high": 1.4657, "low": 1.4573, "close": 1.4586, "volume": 481229.6, "close_time": 1773921599999, "quote_volume": 702973.39016, "trades": 3667, "taker_buy_base": 201556.5, "taker_buy_quote": 294670.19021 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.4586, "high": 1.4586, "low": 1.4356, "close": 1.4371, "volume": 1387939.1, "close_time": 1773925199999, "quote_volume": 2007521.29331, "trades": 9085, "taker_buy_base": 578160.4, "taker_buy_quote": 836915.28083 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.4372, "high": 1.454, "low": 1.4326, "close": 1.4521, "volume": 2198312.3, "close_time": 1773928799999, "quote_volume": 3174287.89018, "trades": 18658, "taker_buy_base": 1172271.5, "taker_buy_quote": 1692793.29188 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.4519, "high": 1.4567, "low": 1.4388, "close": 1.4444, "volume": 1163099.1, "close_time": 1773932399999, "quote_volume": 1681583.65488, "trades": 11455, "taker_buy_base": 616954.4, "taker_buy_quote": 891948.96446 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.4443, "high": 1.4499, "low": 1.4247, "close": 1.4318, "volume": 2123386.5, "close_time": 1773935999999, "quote_volume": 3042040.34182, "trades": 7840, "taker_buy_base": 1107404.0, "taker_buy_quote": 1586672.64438 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.432, "high": 1.4375, "low": 1.4236, "close": 1.4271, "volume": 1341761.0, "close_time": 1773939599999, "quote_volume": 1918540.42332, "trades": 4643, "taker_buy_base": 602374.0, "taker_buy_quote": 861558.04351 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.427, "high": 1.4395, "low": 1.4221, "close": 1.439, "volume": 799161.4, "close_time": 1773943199999, "quote_volume": 1143437.74029, "trades": 4371, "taker_buy_base": 408962.4, "taker_buy_quote": 585550.88793 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.4389, "high": 1.439, "low": 1.4308, "close": 1.4371, "volume": 580876.9, "close_time": 1773946799999, "quote_volume": 833374.99764, "trades": 2154, "taker_buy_base": 324760.9, "taker_buy_quote": 465927.87574 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.4371, "high": 1.4528, "low": 1.4363, "close": 1.445, "volume": 1392866.7, "close_time": 1773950399999, "quote_volume": 2015534.36027, "trades": 4439, "taker_buy_base": 658871.6, "taker_buy_quote": 953466.47275 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.4449, "high": 1.4544, "low": 1.4433, "close": 1.4498, "volume": 378109.5, "close_time": 1773953999999, "quote_volume": 547762.59018, "trades": 1844, "taker_buy_base": 171606.4, "taker_buy_quote": 248741.37793 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.4497, "high": 1.456, "low": 1.4493, "close": 1.4548, "volume": 342810.2, "close_time": 1773957599999, "quote_volume": 498368.16913, "trades": 1696, "taker_buy_base": 205593.5, "taker_buy_quote": 298924.33902 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.4549, "high": 1.4556, "low": 1.4445, "close": 1.4493, "volume": 424925.1, "close_time": 1773961199999, "quote_volume": 616340.2887, "trades": 2097, "taker_buy_base": 183964.7, "taker_buy_quote": 266938.76707 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.4494, "high": 1.454, "low": 1.4431, "close": 1.4477, "volume": 420755.9, "close_time": 1773964799999, "quote_volume": 609480.47454, "trades": 1703, "taker_buy_base": 185343.1, "taker_buy_quote": 268388.48814 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.4476, "high": 1.4533, "low": 1.4456, "close": 1.4501, "volume": 597744.5, "close_time": 1773968399999, "quote_volume": 866678.00151, "trades": 2744, "taker_buy_base": 325239.5, "taker_buy_quote": 471663.25055 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.4503, "high": 1.4608, "low": 1.4503, "close": 1.4567, "volume": 570395.6, "close_time": 1773971999999, "quote_volume": 831177.32239, "trades": 2643, "taker_buy_base": 390343.8, "taker_buy_quote": 568923.99963 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.4566, "high": 1.4572, "low": 1.4466, "close": 1.4521, "volume": 1364022.6, "close_time": 1773975599999, "quote_volume": 1979036.60196, "trades": 5099, "taker_buy_base": 1068573.7, "taker_buy_quote": 1550520.1195 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.4522, "high": 1.4567, "low": 1.45, "close": 1.4528, "volume": 1562614.1, "close_time": 1773979199999, "quote_volume": 2270346.23282, "trades": 6383, "taker_buy_base": 1194880.6, "taker_buy_quote": 1736307.10357 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.4529, "high": 1.4569, "low": 1.4473, "close": 1.4533, "volume": 1402101.8, "close_time": 1773982799999, "quote_volume": 2035753.50953, "trades": 5162, "taker_buy_base": 1006800.7, "taker_buy_quote": 1461804.77469 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.4534, "high": 1.4585, "low": 1.4498, "close": 1.4548, "volume": 363849.9, "close_time": 1773986399999, "quote_volume": 529148.2131, "trades": 1912, "taker_buy_base": 186283.4, "taker_buy_quote": 270899.68961 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.4548, "high": 1.4631, "low": 1.4505, "close": 1.4505, "volume": 496297.9, "close_time": 1773989999999, "quote_volume": 722786.02548, "trades": 2479, "taker_buy_base": 242241.1, "taker_buy_quote": 352757.39738 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.4504, "high": 1.4567, "low": 1.4434, "close": 1.4544, "volume": 557601.0, "close_time": 1773993599999, "quote_volume": 808553.32507, "trades": 4849, "taker_buy_base": 257489.7, "taker_buy_quote": 373509.84251 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.4545, "high": 1.4664, "low": 1.4537, "close": 1.4601, "volume": 829361.4, "close_time": 1773997199999, "quote_volume": 1211924.33368, "trades": 7678, "taker_buy_base": 466652.1, "taker_buy_quote": 682027.93295 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.46, "high": 1.46, "low": 1.4454, "close": 1.4482, "volume": 520163.5, "close_time": 1774000799999, "quote_volume": 754173.0214, "trades": 5802, "taker_buy_base": 234608.6, "taker_buy_quote": 340152.07446 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.4483, "high": 1.4541, "low": 1.4441, "close": 1.4505, "volume": 624950.4, "close_time": 1774004399999, "quote_volume": 905366.61855, "trades": 4903, "taker_buy_base": 353594.4, "taker_buy_quote": 512304.72 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.4504, "high": 1.455, "low": 1.4433, "close": 1.4491, "volume": 421728.5, "close_time": 1774007999999, "quote_volume": 611190.75763, "trades": 4233, "taker_buy_base": 190771.9, "taker_buy_quote": 276543.89189 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.4492, "high": 1.4525, "low": 1.4417, "close": 1.4421, "volume": 580147.7, "close_time": 1774011599999, "quote_volume": 839803.58628, "trades": 4257, "taker_buy_base": 296849.4, "taker_buy_quote": 430159.07453 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.4422, "high": 1.4487, "low": 1.4366, "close": 1.438, "volume": 1247516.4, "close_time": 1774015199999, "quote_volume": 1797382.66707, "trades": 10134, "taker_buy_base": 634761.1, "taker_buy_quote": 914395.54971 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.438, "high": 1.4447, "low": 1.4332, "close": 1.4364, "volume": 2086436.0, "close_time": 1774018799999, "quote_volume": 3003501.24199, "trades": 5885, "taker_buy_base": 728070.4, "taker_buy_quote": 1048019.96826 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.4364, "high": 1.4417, "low": 1.4282, "close": 1.4373, "volume": 1022304.5, "close_time": 1774022399999, "quote_volume": 1467042.33738, "trades": 3644, "taker_buy_base": 429317.6, "taker_buy_quote": 616109.38533 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.4373, "high": 1.4428, "low": 1.4327, "close": 1.4371, "volume": 787413.3, "close_time": 1774025999999, "quote_volume": 1132726.79091, "trades": 2896, "taker_buy_base": 389734.4, "taker_buy_quote": 560698.14775 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.4372, "high": 1.4405, "low": 1.4287, "close": 1.4391, "volume": 676408.0, "close_time": 1774029599999, "quote_volume": 970261.38333, "trades": 2742, "taker_buy_base": 352151.0, "taker_buy_quote": 505456.97461 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.4392, "high": 1.4394, "low": 1.4286, "close": 1.431, "volume": 788120.2, "close_time": 1774033199999, "quote_volume": 1128843.1778, "trades": 5373, "taker_buy_base": 389944.2, "taker_buy_quote": 558236.62086 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.4311, "high": 1.4372, "low": 1.4245, "close": 1.4357, "volume": 853235.7, "close_time": 1774036799999, "quote_volume": 1221049.35463, "trades": 5680, "taker_buy_base": 391452.2, "taker_buy_quote": 560540.17317 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.4355, "high": 1.4376, "low": 1.4287, "close": 1.4362, "volume": 880623.4, "close_time": 1774040399999, "quote_volume": 1262459.6194, "trades": 4556, "taker_buy_base": 636212.8, "taker_buy_quote": 912178.08203 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.4363, "high": 1.4488, "low": 1.4336, "close": 1.4431, "volume": 557336.4, "close_time": 1774043999999, "quote_volume": 804287.20379, "trades": 4940, "taker_buy_base": 312099.4, "taker_buy_quote": 450464.50791 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.443, "high": 1.452, "low": 1.443, "close": 1.4476, "volume": 383915.0, "close_time": 1774047599999, "quote_volume": 556098.06284, "trades": 4149, "taker_buy_base": 197191.5, "taker_buy_quote": 285661.06152 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.4476, "high": 1.4478, "low": 1.4396, "close": 1.4449, "volume": 181434.5, "close_time": 1774051199999, "quote_volume": 261881.8676, "trades": 2611, "taker_buy_base": 58918.0, "taker_buy_quote": 85040.86666 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.445, "high": 1.4491, "low": 1.4428, "close": 1.4475, "volume": 237823.5, "close_time": 1774054799999, "quote_volume": 343900.64225, "trades": 2432, "taker_buy_base": 148907.6, "taker_buy_quote": 215348.14094 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.4474, "high": 1.4494, "low": 1.4424, "close": 1.4434, "volume": 180873.3, "close_time": 1774058399999, "quote_volume": 261445.77249, "trades": 1934, "taker_buy_base": 95595.0, "taker_buy_quote": 138202.96818 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.4434, "high": 1.4484, "low": 1.4424, "close": 1.4466, "volume": 262039.3, "close_time": 1774061999999, "quote_volume": 378927.21165, "trades": 1645, "taker_buy_base": 184173.3, "taker_buy_quote": 266371.31485 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.4466, "high": 1.4473, "low": 1.4449, "close": 1.4455, "volume": 205113.9, "close_time": 1774065599999, "quote_volume": 296628.49814, "trades": 1071, "taker_buy_base": 53210.0, "taker_buy_quote": 76930.19378 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.4456, "high": 1.4479, "low": 1.4441, "close": 1.4442, "volume": 180024.1, "close_time": 1774069199999, "quote_volume": 260216.3069, "trades": 1509, "taker_buy_base": 98165.4, "taker_buy_quote": 141902.18119 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.4442, "high": 1.4509, "low": 1.4442, "close": 1.4509, "volume": 158103.7, "close_time": 1774072799999, "quote_volume": 228894.18993, "trades": 1681, "taker_buy_base": 100188.4, "taker_buy_quote": 145039.52751 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.4509, "high": 1.4525, "low": 1.4473, "close": 1.4486, "volume": 401068.6, "close_time": 1774076399999, "quote_volume": 581435.46773, "trades": 2091, "taker_buy_base": 154879.6, "taker_buy_quote": 224485.71769 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.4486, "high": 1.4497, "low": 1.4437, "close": 1.4438, "volume": 172319.9, "close_time": 1774079999999, "quote_volume": 249361.52485, "trades": 1576, "taker_buy_base": 106732.6, "taker_buy_quote": 154481.82134 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.4439, "high": 1.4455, "low": 1.4401, "close": 1.441, "volume": 212112.0, "close_time": 1774083599999, "quote_volume": 305958.53175, "trades": 1621, "taker_buy_base": 115777.9, "taker_buy_quote": 167056.72999 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.4409, "high": 1.4428, "low": 1.4366, "close": 1.4401, "volume": 371329.8, "close_time": 1774087199999, "quote_volume": 534482.50612, "trades": 2282, "taker_buy_base": 234696.3, "taker_buy_quote": 337827.06052 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.4401, "high": 1.4407, "low": 1.4377, "close": 1.4403, "volume": 168584.8, "close_time": 1774090799999, "quote_volume": 242662.60222, "trades": 1372, "taker_buy_base": 83172.1, "taker_buy_quote": 119703.10377 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.4401, "high": 1.4429, "low": 1.439, "close": 1.4424, "volume": 164069.7, "close_time": 1774094399999, "quote_volume": 236325.03795, "trades": 1414, "taker_buy_base": 74542.9, "taker_buy_quote": 107386.51582 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.4424, "high": 1.4464, "low": 1.4403, "close": 1.4445, "volume": 245643.4, "close_time": 1774097999999, "quote_volume": 354751.08406, "trades": 1752, "taker_buy_base": 147076.5, "taker_buy_quote": 212364.73023 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.4447, "high": 1.4457, "low": 1.4351, "close": 1.4395, "volume": 597254.3, "close_time": 1774101599999, "quote_volume": 859943.57081, "trades": 3095, "taker_buy_base": 249676.5, "taker_buy_quote": 359389.00574 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.4397, "high": 1.4452, "low": 1.435, "close": 1.4368, "volume": 372488.8, "close_time": 1774105199999, "quote_volume": 536520.2472, "trades": 2907, "taker_buy_base": 162899.0, "taker_buy_quote": 234659.76995 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.4365, "high": 1.44, "low": 1.4339, "close": 1.438, "volume": 264677.4, "close_time": 1774108799999, "quote_volume": 380402.09471, "trades": 2239, "taker_buy_base": 122617.1, "taker_buy_quote": 176264.57046 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.4378, "high": 1.4383, "low": 1.4339, "close": 1.4367, "volume": 164767.9, "close_time": 1774112399999, "quote_volume": 236669.01494, "trades": 1471, "taker_buy_base": 69461.0, "taker_buy_quote": 99763.07506 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.4368, "high": 1.4415, "low": 1.434, "close": 1.4396, "volume": 213524.3, "close_time": 1774115999999, "quote_volume": 306853.62681, "trades": 1551, "taker_buy_base": 111476.5, "taker_buy_quote": 160160.5041 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.4396, "high": 1.4416, "low": 1.4364, "close": 1.4375, "volume": 161313.8, "close_time": 1774119599999, "quote_volume": 232212.42086, "trades": 1532, "taker_buy_base": 71164.0, "taker_buy_quote": 102450.73677 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.4373, "high": 1.4381, "low": 1.4356, "close": 1.4369, "volume": 75870.9, "close_time": 1774123199999, "quote_volume": 109006.71722, "trades": 777, "taker_buy_base": 41375.6, "taker_buy_quote": 59442.41898 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.4371, "high": 1.4426, "low": 1.4369, "close": 1.4411, "volume": 159747.4, "close_time": 1774126799999, "quote_volume": 230180.06875, "trades": 1329, "taker_buy_base": 89170.4, "taker_buy_quote": 128479.65488 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.4412, "high": 1.4419, "low": 1.4385, "close": 1.4399, "volume": 137797.1, "close_time": 1774130399999, "quote_volume": 198421.81679, "trades": 1537, "taker_buy_base": 62530.1, "taker_buy_quote": 90037.89042 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.4399, "high": 1.4417, "low": 1.4377, "close": 1.4392, "volume": 150327.1, "close_time": 1774133999999, "quote_volume": 216378.24384, "trades": 1708, "taker_buy_base": 67490.9, "taker_buy_quote": 97163.37442 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.4391, "high": 1.4394, "low": 1.4004, "close": 1.4086, "volume": 2203434.9, "close_time": 1774137599999, "quote_volume": 3119498.78867, "trades": 11048, "taker_buy_base": 872035.5, "taker_buy_quote": 1233985.25991 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.4085, "high": 1.4176, "low": 1.3941, "close": 1.4107, "volume": 2202349.9, "close_time": 1774141199999, "quote_volume": 3093617.18811, "trades": 15442, "taker_buy_base": 1047978.7, "taker_buy_quote": 1472535.27271 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.4108, "high": 1.4163, "low": 1.4053, "close": 1.4101, "volume": 702869.0, "close_time": 1774144799999, "quote_volume": 991537.03036, "trades": 5940, "taker_buy_base": 314685.5, "taker_buy_quote": 444084.09957 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.4101, "high": 1.4205, "low": 1.4079, "close": 1.4165, "volume": 422261.4, "close_time": 1774148399999, "quote_volume": 597397.83013, "trades": 4639, "taker_buy_base": 172692.6, "taker_buy_quote": 244275.20296 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.4164, "high": 1.4262, "low": 1.413, "close": 1.4169, "volume": 473227.8, "close_time": 1774151999999, "quote_volume": 672013.13388, "trades": 4024, "taker_buy_base": 243228.4, "taker_buy_quote": 345415.07015 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.4169, "high": 1.4202, "low": 1.4101, "close": 1.4173, "volume": 504202.2, "close_time": 1774155599999, "quote_volume": 713673.90993, "trades": 3593, "taker_buy_base": 285292.1, "taker_buy_quote": 403870.01614 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.4171, "high": 1.4173, "low": 1.4114, "close": 1.4115, "volume": 282075.7, "close_time": 1774159199999, "quote_volume": 398775.88871, "trades": 2351, "taker_buy_base": 129043.4, "taker_buy_quote": 182442.68243 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.4114, "high": 1.4127, "low": 1.4097, "close": 1.4105, "volume": 462652.7, "close_time": 1774162799999, "quote_volume": 652792.4731, "trades": 2286, "taker_buy_base": 194953.8, "taker_buy_quote": 275075.96926 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.4104, "high": 1.4127, "low": 1.4029, "close": 1.4031, "volume": 538290.8, "close_time": 1774166399999, "quote_volume": 758654.11954, "trades": 3337, "taker_buy_base": 279409.9, "taker_buy_quote": 393981.27951 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.4033, "high": 1.4037, "low": 1.393, "close": 1.399, "volume": 1017658.7, "close_time": 1774169999999, "quote_volume": 1422073.34199, "trades": 5973, "taker_buy_base": 465181.9, "taker_buy_quote": 650459.89458 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.3989, "high": 1.4035, "low": 1.3951, "close": 1.3956, "volume": 338313.1, "close_time": 1774173599999, "quote_volume": 473159.80036, "trades": 3373, "taker_buy_base": 176216.2, "taker_buy_quote": 246464.91222 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.3956, "high": 1.3967, "low": 1.3869, "close": 1.3884, "volume": 669477.3, "close_time": 1774177199999, "quote_volume": 931144.10279, "trades": 4520, "taker_buy_base": 216996.4, "taker_buy_quote": 301859.50623 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.3883, "high": 1.3954, "low": 1.3853, "close": 1.3908, "volume": 892615.6, "close_time": 1774180799999, "quote_volume": 1240691.17716, "trades": 6718, "taker_buy_base": 459662.2, "taker_buy_quote": 638812.39849 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.3908, "high": 1.4018, "low": 1.3904, "close": 1.3992, "volume": 362324.9, "close_time": 1774184399999, "quote_volume": 506485.54175, "trades": 3768, "taker_buy_base": 158038.0, "taker_buy_quote": 220829.42598 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.3995, "high": 1.4069, "low": 1.396, "close": 1.3983, "volume": 488003.9, "close_time": 1774187999999, "quote_volume": 684200.00581, "trades": 4225, "taker_buy_base": 213787.0, "taker_buy_quote": 299710.76918 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.3983, "high": 1.4028, "low": 1.3948, "close": 1.3973, "volume": 289680.1, "close_time": 1774191599999, "quote_volume": 405330.6274, "trades": 3042, "taker_buy_base": 140029.3, "taker_buy_quote": 195949.90264 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.3972, "high": 1.401, "low": 1.3913, "close": 1.3926, "volume": 370734.1, "close_time": 1774195199999, "quote_volume": 517710.99179, "trades": 2908, "taker_buy_base": 178275.5, "taker_buy_quote": 248837.20307 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.3926, "high": 1.3954, "low": 1.3905, "close": 1.3944, "volume": 454727.0, "close_time": 1774198799999, "quote_volume": 633535.53272, "trades": 3137, "taker_buy_base": 208906.0, "taker_buy_quote": 291034.73507 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.3944, "high": 1.3957, "low": 1.3914, "close": 1.3928, "volume": 304043.4, "close_time": 1774202399999, "quote_volume": 423810.44206, "trades": 2547, "taker_buy_base": 117290.1, "taker_buy_quote": 163488.01089 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.3927, "high": 1.3927, "low": 1.3811, "close": 1.388, "volume": 750031.7, "close_time": 1774205999999, "quote_volume": 1039606.75299, "trades": 4382, "taker_buy_base": 334146.9, "taker_buy_quote": 463086.66692 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.388, "high": 1.388, "low": 1.3803, "close": 1.3848, "volume": 625311.8, "close_time": 1774209599999, "quote_volume": 865053.3486, "trades": 4019, "taker_buy_base": 269433.7, "taker_buy_quote": 372827.53498 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.3848, "high": 1.3903, "low": 1.3847, "close": 1.3867, "volume": 334314.7, "close_time": 1774213199999, "quote_volume": 463955.13223, "trades": 2822, "taker_buy_base": 179144.1, "taker_buy_quote": 248622.01566 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.3868, "high": 1.3877, "low": 1.3714, "close": 1.3791, "volume": 1428763.7, "close_time": 1774216799999, "quote_volume": 1968911.02011, "trades": 8665, "taker_buy_base": 681917.6, "taker_buy_quote": 939497.72629 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.3792, "high": 1.3929, "low": 1.3717, "close": 1.3909, "volume": 807206.3, "close_time": 1774220399999, "quote_volume": 1117026.35781, "trades": 8712, "taker_buy_base": 413551.2, "taker_buy_quote": 572421.01004 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.3909, "high": 1.3931, "low": 1.3835, "close": 1.3847, "volume": 465551.5, "close_time": 1774223999999, "quote_volume": 646768.81872, "trades": 4344, "taker_buy_base": 187430.9, "taker_buy_quote": 260438.60426 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.3848, "high": 1.3904, "low": 1.374, "close": 1.3786, "volume": 1456916.5, "close_time": 1774227599999, "quote_volume": 2013316.75222, "trades": 11098, "taker_buy_base": 1043917.1, "taker_buy_quote": 1442810.20334 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.3786, "high": 1.3896, "low": 1.3752, "close": 1.3813, "volume": 1781244.4, "close_time": 1774231199999, "quote_volume": 2465544.03768, "trades": 11763, "taker_buy_base": 1300163.0, "taker_buy_quote": 1799583.63603 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.3813, "high": 1.3927, "low": 1.3813, "close": 1.3848, "volume": 1975467.2, "close_time": 1774234799999, "quote_volume": 2738339.41471, "trades": 9895, "taker_buy_base": 1363753.6, "taker_buy_quote": 1890187.05903 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.3848, "high": 1.3914, "low": 1.3779, "close": 1.3808, "volume": 1837064.5, "close_time": 1774238399999, "quote_volume": 2540590.00709, "trades": 10747, "taker_buy_base": 1288081.7, "taker_buy_quote": 1780986.97237 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.3808, "high": 1.3902, "low": 1.3779, "close": 1.3901, "volume": 854755.2, "close_time": 1774241999999, "quote_volume": 1182565.22204, "trades": 5276, "taker_buy_base": 561496.4, "taker_buy_quote": 776816.86255 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.3902, "high": 1.3959, "low": 1.3879, "close": 1.3907, "volume": 983794.6, "close_time": 1774245599999, "quote_volume": 1369208.15319, "trades": 6773, "taker_buy_base": 504015.6, "taker_buy_quote": 701563.96674 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.3907, "high": 1.3907, "low": 1.3682, "close": 1.3715, "volume": 1650738.6, "close_time": 1774249199999, "quote_volume": 2270012.65129, "trades": 9954, "taker_buy_base": 681792.6, "taker_buy_quote": 938184.58744 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.3716, "high": 1.3757, "low": 1.3621, "close": 1.3725, "volume": 1240645.5, "close_time": 1774252799999, "quote_volume": 1698501.68762, "trades": 10688, "taker_buy_base": 573558.1, "taker_buy_quote": 785335.90528 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.3726, "high": 1.3798, "low": 1.367, "close": 1.3682, "volume": 678766.4, "close_time": 1774256399999, "quote_volume": 932860.19597, "trades": 7631, "taker_buy_base": 332613.1, "taker_buy_quote": 457067.02133 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.3685, "high": 1.3712, "low": 1.3615, "close": 1.3689, "volume": 453249.8, "close_time": 1774259999999, "quote_volume": 619398.4964, "trades": 3049, "taker_buy_base": 231223.8, "taker_buy_quote": 316056.67936 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.369, "high": 1.3804, "low": 1.3682, "close": 1.3719, "volume": 635220.4, "close_time": 1774263599999, "quote_volume": 872841.84296, "trades": 3050, "taker_buy_base": 353734.9, "taker_buy_quote": 486066.98106 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.3723, "high": 1.4446, "low": 1.3722, "close": 1.4112, "volume": 11050071.2, "close_time": 1774267199999, "quote_volume": 15692671.99399, "trades": 28255, "taker_buy_base": 5622032.6, "taker_buy_quote": 7983832.89444 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.4112, "high": 1.4271, "low": 1.4014, "close": 1.4247, "volume": 2498402.9, "close_time": 1774270799999, "quote_volume": 3536463.60126, "trades": 7829, "taker_buy_base": 1286597.5, "taker_buy_quote": 1821638.66817 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.4249, "high": 1.4439, "low": 1.421, "close": 1.4418, "volume": 1865291.2, "close_time": 1774274399999, "quote_volume": 2671535.19373, "trades": 7257, "taker_buy_base": 984895.0, "taker_buy_quote": 1410587.73291 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.442, "high": 1.4563, "low": 1.4415, "close": 1.4552, "volume": 2021951.8, "close_time": 1774277999999, "quote_volume": 2928657.77407, "trades": 7337, "taker_buy_base": 1038094.6, "taker_buy_quote": 1503454.46373 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.4552, "high": 1.4657, "low": 1.4304, "close": 1.4312, "volume": 3630649.7, "close_time": 1774281599999, "quote_volume": 5275177.82355, "trades": 10526, "taker_buy_base": 1773378.6, "taker_buy_quote": 2577649.50955 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.4311, "high": 1.4425, "low": 1.4274, "close": 1.434, "volume": 1906896.7, "close_time": 1774285199999, "quote_volume": 2735727.46214, "trades": 5637, "taker_buy_base": 943493.6, "taker_buy_quote": 1353214.57255 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.4341, "high": 1.4463, "low": 1.4261, "close": 1.4442, "volume": 1738096.1, "close_time": 1774288799999, "quote_volume": 2499113.6652, "trades": 5018, "taker_buy_base": 841967.3, "taker_buy_quote": 1211181.69932 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.4441, "high": 1.4462, "low": 1.4364, "close": 1.4415, "volume": 805367.4, "close_time": 1774292399999, "quote_volume": 1159661.20175, "trades": 3204, "taker_buy_base": 325982.7, "taker_buy_quote": 469448.65548 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.4416, "high": 1.4453, "low": 1.4315, "close": 1.4345, "volume": 793043.4, "close_time": 1774295999999, "quote_volume": 1140435.56824, "trades": 2597, "taker_buy_base": 334508.4, "taker_buy_quote": 481036.2969 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.4342, "high": 1.4399, "low": 1.4306, "close": 1.4379, "volume": 510921.4, "close_time": 1774299599999, "quote_volume": 733701.74571, "trades": 1898, "taker_buy_base": 267843.4, "taker_buy_quote": 384628.59804 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.4379, "high": 1.4398, "low": 1.4345, "close": 1.4356, "volume": 314072.1, "close_time": 1774303199999, "quote_volume": 451540.28824, "trades": 1537, "taker_buy_base": 159910.9, "taker_buy_quote": 229921.41419 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.4356, "high": 1.4367, "low": 1.4245, "close": 1.4294, "volume": 595296.7, "close_time": 1774306799999, "quote_volume": 850094.60763, "trades": 2428, "taker_buy_base": 203251.1, "taker_buy_quote": 290391.39022 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.4292, "high": 1.4338, "low": 1.4236, "close": 1.4319, "volume": 387733.8, "close_time": 1774310399999, "quote_volume": 553698.9739, "trades": 1599, "taker_buy_base": 217825.0, "taker_buy_quote": 311191.05648 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.4319, "high": 1.4346, "low": 1.4163, "close": 1.4197, "volume": 874731.6, "close_time": 1774313999999, "quote_volume": 1245408.475, "trades": 3339, "taker_buy_base": 323285.8, "taker_buy_quote": 460337.9093 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.4195, "high": 1.4229, "low": 1.4099, "close": 1.4134, "volume": 446016.4, "close_time": 1774317599999, "quote_volume": 631652.61792, "trades": 2278, "taker_buy_base": 197515.4, "taker_buy_quote": 279853.63413 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.4131, "high": 1.4164, "low": 1.4087, "close": 1.4089, "volume": 495201.4, "close_time": 1774321199999, "quote_volume": 699400.41493, "trades": 2079, "taker_buy_base": 225424.7, "taker_buy_quote": 318425.38838 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.4089, "high": 1.4154, "low": 1.4083, "close": 1.414, "volume": 366097.0, "close_time": 1774324799999, "quote_volume": 516576.00926, "trades": 1544, "taker_buy_base": 157647.7, "taker_buy_quote": 222407.87955 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.414, "high": 1.4164, "low": 1.4066, "close": 1.4082, "volume": 261254.1, "close_time": 1774328399999, "quote_volume": 368483.27962, "trades": 1410, "taker_buy_base": 117741.5, "taker_buy_quote": 166078.22382 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.4082, "high": 1.4152, "low": 1.4048, "close": 1.4136, "volume": 468452.0, "close_time": 1774331999999, "quote_volume": 660645.78321, "trades": 2121, "taker_buy_base": 211531.1, "taker_buy_quote": 298516.05448 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.4136, "high": 1.4167, "low": 1.41, "close": 1.4155, "volume": 353394.7, "close_time": 1774335599999, "quote_volume": 499245.38878, "trades": 1710, "taker_buy_base": 207434.0, "taker_buy_quote": 293050.59824 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.4154, "high": 1.4325, "low": 1.4141, "close": 1.4312, "volume": 973505.6, "close_time": 1774339199999, "quote_volume": 1385745.90511, "trades": 3435, "taker_buy_base": 620027.3, "taker_buy_quote": 882744.19279 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.4311, "high": 1.4332, "low": 1.4139, "close": 1.4171, "volume": 1105168.5, "close_time": 1774342799999, "quote_volume": 1571581.12109, "trades": 3518, "taker_buy_base": 536737.5, "taker_buy_quote": 763538.81703 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.417, "high": 1.4239, "low": 1.4131, "close": 1.4232, "volume": 504414.6, "close_time": 1774346399999, "quote_volume": 715281.08529, "trades": 1927, "taker_buy_base": 239800.8, "taker_buy_quote": 340052.60917 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.4233, "high": 1.4233, "low": 1.4166, "close": 1.4215, "volume": 442254.5, "close_time": 1774349999999, "quote_volume": 627881.0224, "trades": 1524, "taker_buy_base": 191841.4, "taker_buy_quote": 272331.14763 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.4214, "high": 1.4256, "low": 1.415, "close": 1.4232, "volume": 770054.8, "close_time": 1774353599999, "quote_volume": 1094508.16481, "trades": 2435, "taker_buy_base": 445293.2, "taker_buy_quote": 633194.19689 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.4233, "high": 1.4235, "low": 1.4143, "close": 1.4162, "volume": 313299.8, "close_time": 1774357199999, "quote_volume": 444263.32844, "trades": 1657, "taker_buy_base": 157535.6, "taker_buy_quote": 223428.41088 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.4161, "high": 1.418, "low": 1.4004, "close": 1.4026, "volume": 1221413.1, "close_time": 1774360799999, "quote_volume": 1718486.04908, "trades": 3923, "taker_buy_base": 554424.8, "taker_buy_quote": 780312.65697 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.4025, "high": 1.4085, "low": 1.3951, "close": 1.4016, "volume": 2157362.3, "close_time": 1774364399999, "quote_volume": 3022745.43296, "trades": 5350, "taker_buy_base": 1006254.0, "taker_buy_quote": 1409826.68257 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.4017, "high": 1.4082, "low": 1.4001, "close": 1.4007, "volume": 967150.2, "close_time": 1774367999999, "quote_volume": 1357945.64798, "trades": 3913, "taker_buy_base": 564815.1, "taker_buy_quote": 793141.6829 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.4007, "high": 1.4037, "low": 1.389, "close": 1.3906, "volume": 799099.1, "close_time": 1774371599999, "quote_volume": 1114617.97032, "trades": 3155, "taker_buy_base": 397501.3, "taker_buy_quote": 554664.99447 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.3907, "high": 1.3935, "low": 1.3835, "close": 1.3877, "volume": 892937.9, "close_time": 1774375199999, "quote_volume": 1239700.51007, "trades": 3347, "taker_buy_base": 390762.7, "taker_buy_quote": 542669.25267 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.3878, "high": 1.3946, "low": 1.3868, "close": 1.3884, "volume": 867522.9, "close_time": 1774378799999, "quote_volume": 1205228.35858, "trades": 2665, "taker_buy_base": 414027.6, "taker_buy_quote": 575212.48777 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.3885, "high": 1.3933, "low": 1.3873, "close": 1.3875, "volume": 736224.1, "close_time": 1774382399999, "quote_volume": 1023468.28257, "trades": 1989, "taker_buy_base": 370594.4, "taker_buy_quote": 515241.15516 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.3874, "high": 1.4153, "low": 1.3853, "close": 1.4095, "volume": 7938164.6, "close_time": 1774385999999, "quote_volume": 11169097.83332, "trades": 8253, "taker_buy_base": 4888517.7, "taker_buy_quote": 6877418.88808 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.4095, "high": 1.414, "low": 1.4051, "close": 1.4126, "volume": 812858.6, "close_time": 1774389599999, "quote_volume": 1145945.45748, "trades": 2464, "taker_buy_base": 300956.9, "taker_buy_quote": 424236.68044 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.4126, "high": 1.4141, "low": 1.4077, "close": 1.4108, "volume": 579037.8, "close_time": 1774393199999, "quote_volume": 817338.58712, "trades": 2014, "taker_buy_base": 259879.0, "taker_buy_quote": 366802.10809 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.4109, "high": 1.4176, "low": 1.4091, "close": 1.4156, "volume": 543001.5, "close_time": 1774396799999, "quote_volume": 767486.86884, "trades": 1791, "taker_buy_base": 268114.1, "taker_buy_quote": 378996.96499 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.4158, "high": 1.4245, "low": 1.4118, "close": 1.4199, "volume": 786770.6, "close_time": 1774400399999, "quote_volume": 1117209.14366, "trades": 3047, "taker_buy_base": 557708.8, "taker_buy_quote": 792245.35316 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.4198, "high": 1.4221, "low": 1.4153, "close": 1.4164, "volume": 1447985.9, "close_time": 1774403999999, "quote_volume": 2054118.62911, "trades": 3869, "taker_buy_base": 1087355.3, "taker_buy_quote": 1542521.86029 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.4164, "high": 1.4167, "low": 1.4098, "close": 1.41, "volume": 1084336.6, "close_time": 1774407599999, "quote_volume": 1532954.11095, "trades": 3403, "taker_buy_base": 788827.5, "taker_buy_quote": 1115173.60743 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.4101, "high": 1.4142, "low": 1.4066, "close": 1.4128, "volume": 261339.9, "close_time": 1774411199999, "quote_volume": 368464.37378, "trades": 1289, "taker_buy_base": 114036.4, "taker_buy_quote": 160845.88643 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.4128, "high": 1.4169, "low": 1.4107, "close": 1.4157, "volume": 305125.8, "close_time": 1774414799999, "quote_volume": 431195.90105, "trades": 1453, "taker_buy_base": 162475.3, "taker_buy_quote": 229567.15142 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.4156, "high": 1.423, "low": 1.4147, "close": 1.4173, "volume": 504371.7, "close_time": 1774418399999, "quote_volume": 716165.93086, "trades": 2004, "taker_buy_base": 281782.8, "taker_buy_quote": 400178.68999 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.4174, "high": 1.4229, "low": 1.416, "close": 1.4176, "volume": 436066.5, "close_time": 1774421999999, "quote_volume": 618871.19766, "trades": 1712, "taker_buy_base": 220287.0, "taker_buy_quote": 312529.01283 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.4177, "high": 1.4263, "low": 1.4167, "close": 1.4197, "volume": 352164.4, "close_time": 1774425599999, "quote_volume": 500808.98283, "trades": 1784, "taker_buy_base": 154386.8, "taker_buy_quote": 219505.84953 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.4199, "high": 1.4253, "low": 1.4175, "close": 1.4194, "volume": 890586.0, "close_time": 1774429199999, "quote_volume": 1265691.92578, "trades": 3171, "taker_buy_base": 381723.5, "taker_buy_quote": 542466.03033 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.4193, "high": 1.4211, "low": 1.4125, "close": 1.4178, "volume": 485426.3, "close_time": 1774432799999, "quote_volume": 687885.70526, "trades": 1946, "taker_buy_base": 245737.7, "taker_buy_quote": 348178.11498 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.4179, "high": 1.4239, "low": 1.4167, "close": 1.4227, "volume": 344736.2, "close_time": 1774436399999, "quote_volume": 489811.1555, "trades": 1491, "taker_buy_base": 149301.3, "taker_buy_quote": 212121.85548 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.4227, "high": 1.4375, "low": 1.4226, "close": 1.4288, "volume": 1608249.0, "close_time": 1774439999999, "quote_volume": 2300964.04547, "trades": 5218, "taker_buy_base": 802240.3, "taker_buy_quote": 1147932.88347 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.4289, "high": 1.4321, "low": 1.4136, "close": 1.4223, "volume": 1233284.6, "close_time": 1774443599999, "quote_volume": 1752535.38497, "trades": 4280, "taker_buy_base": 669528.5, "taker_buy_quote": 951110.10802 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.4224, "high": 1.4295, "low": 1.4186, "close": 1.4204, "volume": 533207.9, "close_time": 1774447199999, "quote_volume": 759102.06255, "trades": 2710, "taker_buy_base": 310445.1, "taker_buy_quote": 441979.47111 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.4206, "high": 1.4224, "low": 1.4152, "close": 1.4153, "volume": 523784.9, "close_time": 1774450799999, "quote_volume": 743180.3918, "trades": 3001, "taker_buy_base": 278331.9, "taker_buy_quote": 394922.10519 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.4156, "high": 1.4167, "low": 1.4018, "close": 1.4074, "volume": 1070378.5, "close_time": 1774454399999, "quote_volume": 1507281.68765, "trades": 3871, "taker_buy_base": 457054.4, "taker_buy_quote": 643574.05109 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.4073, "high": 1.4211, "low": 1.4049, "close": 1.4158, "volume": 1135986.6, "close_time": 1774457999999, "quote_volume": 1606897.14493, "trades": 3830, "taker_buy_base": 663548.7, "taker_buy_quote": 938466.53579 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.4159, "high": 1.4175, "low": 1.4101, "close": 1.4112, "volume": 528050.1, "close_time": 1774461599999, "quote_volume": 746725.43533, "trades": 2275, "taker_buy_base": 282234.5, "taker_buy_quote": 399097.82896 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.4114, "high": 1.4184, "low": 1.4099, "close": 1.4128, "volume": 324972.4, "close_time": 1774465199999, "quote_volume": 459469.83364, "trades": 1540, "taker_buy_base": 197940.4, "taker_buy_quote": 279813.75021 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.4125, "high": 1.4155, "low": 1.4088, "close": 1.4119, "volume": 398453.4, "close_time": 1774468799999, "quote_volume": 562884.80042, "trades": 1750, "taker_buy_base": 202244.2, "taker_buy_quote": 285755.11571 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.412, "high": 1.4153, "low": 1.4097, "close": 1.4142, "volume": 277165.2, "close_time": 1774472399999, "quote_volume": 391630.55336, "trades": 1407, "taker_buy_base": 114920.0, "taker_buy_quote": 162351.41295 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.4144, "high": 1.4173, "low": 1.4118, "close": 1.4134, "volume": 263018.6, "close_time": 1774475999999, "quote_volume": 371966.47107, "trades": 1392, "taker_buy_base": 134516.3, "taker_buy_quote": 190267.72523 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.4136, "high": 1.4223, "low": 1.4124, "close": 1.4177, "volume": 420244.7, "close_time": 1774479599999, "quote_volume": 595754.62253, "trades": 1890, "taker_buy_base": 244615.0, "taker_buy_quote": 346799.3066 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.4179, "high": 1.4193, "low": 1.4126, "close": 1.4144, "volume": 301702.9, "close_time": 1774483199999, "quote_volume": 427357.88302, "trades": 1198, "taker_buy_base": 170159.1, "taker_buy_quote": 241057.8306 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.4143, "high": 1.4161, "low": 1.411, "close": 1.4133, "volume": 188632.9, "close_time": 1774486799999, "quote_volume": 266626.30882, "trades": 1303, "taker_buy_base": 88731.8, "taker_buy_quote": 125396.72791 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.4133, "high": 1.4148, "low": 1.4099, "close": 1.4106, "volume": 327859.0, "close_time": 1774490399999, "quote_volume": 463157.96403, "trades": 1554, "taker_buy_base": 173618.5, "taker_buy_quote": 245290.61952 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.4105, "high": 1.4115, "low": 1.3991, "close": 1.4033, "volume": 452954.3, "close_time": 1774493999999, "quote_volume": 635613.75154, "trades": 1951, "taker_buy_base": 216935.9, "taker_buy_quote": 304492.48295 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.4032, "high": 1.4032, "low": 1.3961, "close": 1.4012, "volume": 336128.2, "close_time": 1774497599999, "quote_volume": 470463.50636, "trades": 1582, "taker_buy_base": 185823.0, "taker_buy_quote": 260123.32987 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.4013, "high": 1.4052, "low": 1.3973, "close": 1.4023, "volume": 220899.2, "close_time": 1774501199999, "quote_volume": 309439.09262, "trades": 1008, "taker_buy_base": 111097.1, "taker_buy_quote": 155583.78634 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.4022, "high": 1.4025, "low": 1.3877, "close": 1.3885, "volume": 667956.0, "close_time": 1774504799999, "quote_volume": 931558.55102, "trades": 2627, "taker_buy_base": 244206.6, "taker_buy_quote": 340657.37552 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.3885, "high": 1.3927, "low": 1.3853, "close": 1.3854, "volume": 726846.1, "close_time": 1774508399999, "quote_volume": 1008944.38722, "trades": 2691, "taker_buy_base": 248960.1, "taker_buy_quote": 345640.12965 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.3853, "high": 1.3871, "low": 1.3794, "close": 1.3851, "volume": 1116132.7, "close_time": 1774511999999, "quote_volume": 1543769.86568, "trades": 2845, "taker_buy_base": 659708.3, "taker_buy_quote": 912785.52172 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.3853, "high": 1.3861, "low": 1.3797, "close": 1.3818, "volume": 1617054.8, "close_time": 1774515599999, "quote_volume": 2235403.43221, "trades": 6111, "taker_buy_base": 1216376.3, "taker_buy_quote": 1681541.6392 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.3819, "high": 1.3836, "low": 1.3678, "close": 1.3726, "volume": 2639896.2, "close_time": 1774519199999, "quote_volume": 3629263.18553, "trades": 7450, "taker_buy_base": 1613233.0, "taker_buy_quote": 2218745.66235 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.3726, "high": 1.3768, "low": 1.3692, "close": 1.3734, "volume": 519553.2, "close_time": 1774522799999, "quote_volume": 713477.55284, "trades": 2046, "taker_buy_base": 267284.6, "taker_buy_quote": 367039.09042 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.3734, "high": 1.3764, "low": 1.3688, "close": 1.3712, "volume": 699372.2, "close_time": 1774526399999, "quote_volume": 959735.12531, "trades": 2328, "taker_buy_base": 252295.8, "taker_buy_quote": 346265.25037 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.3712, "high": 1.3754, "low": 1.37, "close": 1.3743, "volume": 389814.3, "close_time": 1774529999999, "quote_volume": 535206.4414, "trades": 1518, "taker_buy_base": 208118.3, "taker_buy_quote": 285740.55392 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.3741, "high": 1.3829, "low": 1.3709, "close": 1.3784, "volume": 948587.6, "close_time": 1774533599999, "quote_volume": 1306694.14713, "trades": 3255, "taker_buy_base": 407120.4, "taker_buy_quote": 560962.13583 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.3786, "high": 1.3814, "low": 1.3648, "close": 1.3679, "volume": 1097045.3, "close_time": 1774537199999, "quote_volume": 1504794.5684, "trades": 3591, "taker_buy_base": 462817.1, "taker_buy_quote": 635155.87291 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.368, "high": 1.3682, "low": 1.3525, "close": 1.36, "volume": 1843234.5, "close_time": 1774540799999, "quote_volume": 2504193.36137, "trades": 5667, "taker_buy_base": 742713.3, "taker_buy_quote": 1008743.76147 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.3601, "high": 1.3663, "low": 1.3597, "close": 1.3603, "volume": 718790.8, "close_time": 1774544399999, "quote_volume": 979882.93919, "trades": 2410, "taker_buy_base": 395059.6, "taker_buy_quote": 538644.66159 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.3604, "high": 1.3639, "low": 1.3514, "close": 1.3535, "volume": 637699.6, "close_time": 1774547999999, "quote_volume": 865168.50796, "trades": 2513, "taker_buy_base": 377790.4, "taker_buy_quote": 512548.69277 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.3535, "high": 1.3552, "low": 1.3357, "close": 1.3471, "volume": 2495719.0, "close_time": 1774551599999, "quote_volume": 3353838.05499, "trades": 7350, "taker_buy_base": 1064397.8, "taker_buy_quote": 1429492.10551 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.3471, "high": 1.3515, "low": 1.3436, "close": 1.344, "volume": 1254962.1, "close_time": 1774555199999, "quote_volume": 1691343.73218, "trades": 2749, "taker_buy_base": 645565.1, "taker_buy_quote": 870487.45783 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.3439, "high": 1.3646, "low": 1.3438, "close": 1.3588, "volume": 2160499.2, "close_time": 1774558799999, "quote_volume": 2933439.03055, "trades": 5601, "taker_buy_base": 1152968.4, "taker_buy_quote": 1565240.67716 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.3586, "high": 1.3701, "low": 1.3573, "close": 1.3664, "volume": 1139474.6, "close_time": 1774562399999, "quote_volume": 1555359.88231, "trades": 2934, "taker_buy_base": 504739.7, "taker_buy_quote": 688782.1135 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.3668, "high": 1.3683, "low": 1.3576, "close": 1.3631, "volume": 1163869.1, "close_time": 1774565999999, "quote_volume": 1587881.53742, "trades": 3192, "taker_buy_base": 532678.1, "taker_buy_quote": 726840.03036 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.3632, "high": 1.3646, "low": 1.3581, "close": 1.3602, "volume": 356079.2, "close_time": 1774569599999, "quote_volume": 484553.76462, "trades": 1343, "taker_buy_base": 133929.2, "taker_buy_quote": 182290.83791 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.3603, "high": 1.3631, "low": 1.3577, "close": 1.3613, "volume": 273014.6, "close_time": 1774573199999, "quote_volume": 371445.98375, "trades": 1381, "taker_buy_base": 135471.7, "taker_buy_quote": 184309.44541 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.3615, "high": 1.3854, "low": 1.3599, "close": 1.3686, "volume": 7287507.4, "close_time": 1774576799999, "quote_volume": 9967398.93252, "trades": 7186, "taker_buy_base": 6005933.6, "taker_buy_quote": 8211103.05267 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.3686, "high": 1.3776, "low": 1.3662, "close": 1.3697, "volume": 3253625.3, "close_time": 1774580399999, "quote_volume": 4455188.88537, "trades": 2877, "taker_buy_base": 2607456.5, "taker_buy_quote": 3570776.54592 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.3698, "high": 1.3702, "low": 1.3629, "close": 1.3634, "volume": 751240.5, "close_time": 1774583999999, "quote_volume": 1025634.54795, "trades": 2745, "taker_buy_base": 485442.0, "taker_buy_quote": 662676.21063 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.3634, "high": 1.364, "low": 1.3554, "close": 1.3626, "volume": 1720289.8, "close_time": 1774587599999, "quote_volume": 2339375.75839, "trades": 8277, "taker_buy_base": 1274950.9, "taker_buy_quote": 1733686.98217 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.3626, "high": 1.3678, "low": 1.3595, "close": 1.3617, "volume": 1341413.8, "close_time": 1774591199999, "quote_volume": 1828499.04693, "trades": 7748, "taker_buy_base": 970988.3, "taker_buy_quote": 1323683.61696 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.3617, "high": 1.3638, "low": 1.359, "close": 1.3595, "volume": 1644102.1, "close_time": 1774594799999, "quote_volume": 2238876.25474, "trades": 12702, "taker_buy_base": 946689.5, "taker_buy_quote": 1289092.75163 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.3595, "high": 1.364, "low": 1.3568, "close": 1.3582, "volume": 1773824.6, "close_time": 1774598399999, "quote_volume": 2411460.07958, "trades": 7218, "taker_buy_base": 1394096.8, "taker_buy_quote": 1895272.80489 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.3582, "high": 1.3607, "low": 1.3433, "close": 1.3501, "volume": 2922179.1, "close_time": 1774601999999, "quote_volume": 3949270.0128, "trades": 7737, "taker_buy_base": 1810747.6, "taker_buy_quote": 2447699.73695 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.3498, "high": 1.3504, "low": 1.3395, "close": 1.3458, "volume": 646047.1, "close_time": 1774605599999, "quote_volume": 868252.08516, "trades": 2365, "taker_buy_base": 304352.8, "taker_buy_quote": 409059.58334 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.3456, "high": 1.3471, "low": 1.3258, "close": 1.3328, "volume": 2532717.1, "close_time": 1774609199999, "quote_volume": 3381418.59026, "trades": 6987, "taker_buy_base": 1243558.1, "taker_buy_quote": 1660686.41101 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.3327, "high": 1.3385, "low": 1.3294, "close": 1.3347, "volume": 1288453.4, "close_time": 1774612799999, "quote_volume": 1719752.83763, "trades": 4029, "taker_buy_base": 607083.8, "taker_buy_quote": 810352.37452 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.3347, "high": 1.3349, "low": 1.3256, "close": 1.3322, "volume": 3066560.8, "close_time": 1774616399999, "quote_volume": 4078985.23071, "trades": 4937, "taker_buy_base": 1496356.8, "taker_buy_quote": 1990673.22424 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.3324, "high": 1.3428, "low": 1.3274, "close": 1.34, "volume": 2551658.8, "close_time": 1774619999999, "quote_volume": 3409879.67465, "trades": 5770, "taker_buy_base": 1433196.3, "taker_buy_quote": 1915634.72675 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.34, "high": 1.3437, "low": 1.3273, "close": 1.332, "volume": 1441590.4, "close_time": 1774623599999, "quote_volume": 1924323.15299, "trades": 4013, "taker_buy_base": 680907.3, "taker_buy_quote": 909205.37334 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.3321, "high": 1.3455, "low": 1.3317, "close": 1.3356, "volume": 1968926.4, "close_time": 1774627199999, "quote_volume": 2635443.52784, "trades": 5615, "taker_buy_base": 1088423.9, "taker_buy_quote": 1457093.64303 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.3357, "high": 1.3367, "low": 1.3293, "close": 1.3302, "volume": 1617950.7, "close_time": 1774630799999, "quote_volume": 2155408.27961, "trades": 5082, "taker_buy_base": 1136824.2, "taker_buy_quote": 1514343.84233 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.3303, "high": 1.3371, "low": 1.3227, "close": 1.3233, "volume": 2227863.2, "close_time": 1774634399999, "quote_volume": 2960880.75506, "trades": 7442, "taker_buy_base": 1665965.6, "taker_buy_quote": 2214066.0161 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.3232, "high": 1.3254, "low": 1.3175, "close": 1.323, "volume": 1044418.3, "close_time": 1774637999999, "quote_volume": 1380460.39271, "trades": 3804, "taker_buy_base": 635461.8, "taker_buy_quote": 840089.98683 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.323, "high": 1.3287, "low": 1.3187, "close": 1.3247, "volume": 532229.1, "close_time": 1774641599999, "quote_volume": 704743.53, "trades": 2017, "taker_buy_base": 296934.8, "taker_buy_quote": 393315.92693 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.3245, "high": 1.3273, "low": 1.3216, "close": 1.3253, "volume": 558522.7, "close_time": 1774645199999, "quote_volume": 740001.79072, "trades": 1500, "taker_buy_base": 181622.1, "taker_buy_quote": 240617.46743 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.3256, "high": 1.3321, "low": 1.3254, "close": 1.328, "volume": 596901.1, "close_time": 1774648799999, "quote_volume": 793680.02899, "trades": 1600, "taker_buy_base": 252567.8, "taker_buy_quote": 335723.1665 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.3277, "high": 1.3282, "low": 1.3204, "close": 1.3241, "volume": 463732.6, "close_time": 1774652399999, "quote_volume": 613438.88572, "trades": 1215, "taker_buy_base": 128070.4, "taker_buy_quote": 169523.18475 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.324, "high": 1.3255, "low": 1.3196, "close": 1.3252, "volume": 306683.3, "close_time": 1774655999999, "quote_volume": 405406.5235, "trades": 1183, "taker_buy_base": 167458.2, "taker_buy_quote": 221419.27831 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.3249, "high": 1.3291, "low": 1.324, "close": 1.3258, "volume": 214887.3, "close_time": 1774659599999, "quote_volume": 285020.40927, "trades": 1109, "taker_buy_base": 109961.6, "taker_buy_quote": 145861.14605 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.3259, "high": 1.3271, "low": 1.3186, "close": 1.3234, "volume": 295190.3, "close_time": 1774663199999, "quote_volume": 390373.29553, "trades": 1320, "taker_buy_base": 146080.9, "taker_buy_quote": 193212.70263 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.3233, "high": 1.3268, "low": 1.3212, "close": 1.3233, "volume": 206531.1, "close_time": 1774666799999, "quote_volume": 273344.10464, "trades": 1048, "taker_buy_base": 80812.5, "taker_buy_quote": 106965.71721 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.3234, "high": 1.3277, "low": 1.3234, "close": 1.3265, "volume": 139137.6, "close_time": 1774670399999, "quote_volume": 184515.66313, "trades": 661, "taker_buy_base": 91513.7, "taker_buy_quote": 121374.05744 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.3266, "high": 1.33, "low": 1.3251, "close": 1.3299, "volume": 254471.2, "close_time": 1774673999999, "quote_volume": 337788.97343, "trades": 1126, "taker_buy_base": 115747.4, "taker_buy_quote": 153660.68593 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.33, "high": 1.3414, "low": 1.3279, "close": 1.3368, "volume": 551564.3, "close_time": 1774677599999, "quote_volume": 737135.4902, "trades": 2428, "taker_buy_base": 302997.2, "taker_buy_quote": 404795.59669 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.3367, "high": 1.339, "low": 1.3332, "close": 1.3352, "volume": 312168.0, "close_time": 1774681199999, "quote_volume": 416996.64221, "trades": 1307, "taker_buy_base": 149924.2, "taker_buy_quote": 200311.1949 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.3352, "high": 1.3405, "low": 1.3343, "close": 1.3404, "volume": 161737.7, "close_time": 1774684799999, "quote_volume": 216301.03346, "trades": 861, "taker_buy_base": 104254.7, "taker_buy_quote": 139442.83332 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.3406, "high": 1.3421, "low": 1.3368, "close": 1.3372, "volume": 191072.6, "close_time": 1774688399999, "quote_volume": 256052.23726, "trades": 1109, "taker_buy_base": 83266.6, "taker_buy_quote": 111583.27276 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.3373, "high": 1.3381, "low": 1.3355, "close": 1.3367, "volume": 112295.0, "close_time": 1774691999999, "quote_volume": 150117.54755, "trades": 858, "taker_buy_base": 54258.5, "taker_buy_quote": 72542.58388 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.3366, "high": 1.3426, "low": 1.3343, "close": 1.3373, "volume": 146082.6, "close_time": 1774695599999, "quote_volume": 195491.45996, "trades": 987, "taker_buy_base": 81662.0, "taker_buy_quote": 109308.7238 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.3373, "high": 1.3415, "low": 1.3368, "close": 1.3399, "volume": 183329.6, "close_time": 1774699199999, "quote_volume": 245474.16914, "trades": 980, "taker_buy_base": 95670.6, "taker_buy_quote": 128112.39241 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.3399, "high": 1.341, "low": 1.3357, "close": 1.3381, "volume": 237551.2, "close_time": 1774702799999, "quote_volume": 317918.42554, "trades": 1445, "taker_buy_base": 132621.7, "taker_buy_quote": 177502.27666 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.3381, "high": 1.3566, "low": 1.3375, "close": 1.3499, "volume": 1585304.8, "close_time": 1774706399999, "quote_volume": 2139100.15896, "trades": 3983, "taker_buy_base": 874133.6, "taker_buy_quote": 1178933.71402 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.3501, "high": 1.3517, "low": 1.3456, "close": 1.3472, "volume": 456059.9, "close_time": 1774709999999, "quote_volume": 614703.5833, "trades": 1930, "taker_buy_base": 242329.1, "taker_buy_quote": 326643.36163 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.3472, "high": 1.3578, "low": 1.3459, "close": 1.3526, "volume": 683898.4, "close_time": 1774713599999, "quote_volume": 925083.46812, "trades": 2634, "taker_buy_base": 354713.6, "taker_buy_quote": 479688.80013 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.3527, "high": 1.3538, "low": 1.3489, "close": 1.3494, "volume": 288614.2, "close_time": 1774717199999, "quote_volume": 389977.38669, "trades": 1360, "taker_buy_base": 112615.7, "taker_buy_quote": 152221.47239 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.3493, "high": 1.3513, "low": 1.3437, "close": 1.345, "volume": 283985.1, "close_time": 1774720799999, "quote_volume": 382622.24157, "trades": 1538, "taker_buy_base": 126029.3, "taker_buy_quote": 169776.91089 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.3451, "high": 1.3467, "low": 1.3444, "close": 1.3454, "volume": 184454.3, "close_time": 1774724399999, "quote_volume": 248161.36357, "trades": 797, "taker_buy_base": 105445.0, "taker_buy_quote": 141859.63949 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.3453, "high": 1.3458, "low": 1.3417, "close": 1.3443, "volume": 79276.2, "close_time": 1774727999999, "quote_volume": 106501.00388, "trades": 609, "taker_buy_base": 32328.1, "taker_buy_quote": 43438.31643 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.3443, "high": 1.3471, "low": 1.3437, "close": 1.3461, "volume": 206359.5, "close_time": 1774731599999, "quote_volume": 277609.20458, "trades": 992, "taker_buy_base": 111919.3, "taker_buy_quote": 150576.39148 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.346, "high": 1.346, "low": 1.3394, "close": 1.3406, "volume": 230386.2, "close_time": 1774735199999, "quote_volume": 309442.19846, "trades": 1198, "taker_buy_base": 114195.2, "taker_buy_quote": 153299.55022 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.3408, "high": 1.3431, "low": 1.338, "close": 1.3406, "volume": 274304.9, "close_time": 1774738799999, "quote_volume": 367768.05852, "trades": 1316, "taker_buy_base": 124318.8, "taker_buy_quote": 166689.5015 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.3405, "high": 1.3406, "low": 1.3303, "close": 1.3327, "volume": 359216.5, "close_time": 1774742399999, "quote_volume": 479021.43305, "trades": 1846, "taker_buy_base": 180756.0, "taker_buy_quote": 240998.74206 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.3326, "high": 1.3349, "low": 1.3294, "close": 1.3323, "volume": 182532.9, "close_time": 1774745999999, "quote_volume": 243073.63596, "trades": 1158, "taker_buy_base": 102966.5, "taker_buy_quote": 137136.72162 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.3321, "high": 1.3365, "low": 1.3319, "close": 1.3351, "volume": 243235.1, "close_time": 1774749599999, "quote_volume": 324594.7823, "trades": 1095, "taker_buy_base": 114777.9, "taker_buy_quote": 153164.30094 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.3352, "high": 1.3381, "low": 1.334, "close": 1.3359, "volume": 119061.5, "close_time": 1774753199999, "quote_volume": 159030.48886, "trades": 759, "taker_buy_base": 90518.5, "taker_buy_quote": 120893.59073 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.336, "high": 1.341, "low": 1.3347, "close": 1.3377, "volume": 243152.1, "close_time": 1774756799999, "quote_volume": 325235.24869, "trades": 888, "taker_buy_base": 127526.8, "taker_buy_quote": 170667.14987 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.3377, "high": 1.3377, "low": 1.3341, "close": 1.3357, "volume": 101560.3, "close_time": 1774760399999, "quote_volume": 135675.36076, "trades": 566, "taker_buy_base": 45107.1, "taker_buy_quote": 60273.25904 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.3356, "high": 1.3356, "low": 1.3277, "close": 1.3331, "volume": 345328.5, "close_time": 1774763999999, "quote_volume": 459608.02543, "trades": 1430, "taker_buy_base": 145042.1, "taker_buy_quote": 193040.12307 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.333, "high": 1.3425, "low": 1.3329, "close": 1.334, "volume": 422699.9, "close_time": 1774767599999, "quote_volume": 565216.29374, "trades": 1596, "taker_buy_base": 175253.7, "taker_buy_quote": 234275.64707 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.3339, "high": 1.3362, "low": 1.3318, "close": 1.3333, "volume": 321361.0, "close_time": 1774771199999, "quote_volume": 428653.18117, "trades": 1207, "taker_buy_base": 176442.0, "taker_buy_quote": 235352.92765 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.3332, "high": 1.3384, "low": 1.3313, "close": 1.3365, "volume": 278079.7, "close_time": 1774774799999, "quote_volume": 371541.11731, "trades": 991, "taker_buy_base": 183416.5, "taker_buy_quote": 245095.08641 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.3365, "high": 1.3369, "low": 1.3334, "close": 1.3348, "volume": 222692.9, "close_time": 1774778399999, "quote_volume": 297374.4389, "trades": 889, "taker_buy_base": 83066.8, "taker_buy_quote": 110916.49722 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.3346, "high": 1.3347, "low": 1.3304, "close": 1.3329, "volume": 128727.4, "close_time": 1774781999999, "quote_volume": 171526.20926, "trades": 785, "taker_buy_base": 64465.9, "taker_buy_quote": 85890.77254 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.3329, "high": 1.34, "low": 1.3325, "close": 1.3376, "volume": 280504.9, "close_time": 1774785599999, "quote_volume": 375189.16757, "trades": 1305, "taker_buy_base": 146489.2, "taker_buy_quote": 195933.78603 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.3376, "high": 1.3376, "low": 1.333, "close": 1.3341, "volume": 123275.6, "close_time": 1774789199999, "quote_volume": 164608.55124, "trades": 780, "taker_buy_base": 55553.5, "taker_buy_quote": 74193.60758 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.3341, "high": 1.3344, "low": 1.3239, "close": 1.3258, "volume": 453265.9, "close_time": 1774792799999, "quote_volume": 601770.29888, "trades": 1952, "taker_buy_base": 198075.1, "taker_buy_quote": 262985.42559 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.3259, "high": 1.3318, "low": 1.3233, "close": 1.3255, "volume": 363185.4, "close_time": 1774796399999, "quote_volume": 481633.7478, "trades": 1419, "taker_buy_base": 153771.3, "taker_buy_quote": 204039.4284 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.3254, "high": 1.3276, "low": 1.3206, "close": 1.325, "volume": 428120.0, "close_time": 1774799999999, "quote_volume": 567063.43354, "trades": 1843, "taker_buy_base": 236003.2, "taker_buy_quote": 312647.08992 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.3248, "high": 1.3287, "low": 1.3236, "close": 1.3245, "volume": 212993.9, "close_time": 1774803599999, "quote_volume": 282344.9446, "trades": 1125, "taker_buy_base": 134504.2, "taker_buy_quote": 178291.63736 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.3246, "high": 1.3266, "low": 1.3184, "close": 1.3228, "volume": 337872.5, "close_time": 1774807199999, "quote_volume": 446464.22821, "trades": 1612, "taker_buy_base": 152859.4, "taker_buy_quote": 202006.5286 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.323, "high": 1.3256, "low": 1.3209, "close": 1.3229, "volume": 195983.3, "close_time": 1774810799999, "quote_volume": 259246.64639, "trades": 1109, "taker_buy_base": 97216.1, "taker_buy_quote": 128609.52729 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.323, "high": 1.323, "low": 1.3158, "close": 1.3175, "volume": 359036.6, "close_time": 1774814399999, "quote_volume": 473290.11524, "trades": 1941, "taker_buy_base": 150609.5, "taker_buy_quote": 198568.80627 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.3172, "high": 1.3264, "low": 1.317, "close": 1.3234, "volume": 266969.4, "close_time": 1774817999999, "quote_volume": 352991.36629, "trades": 1373, "taker_buy_base": 152240.8, "taker_buy_quote": 201259.19255 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.3236, "high": 1.328, "low": 1.3232, "close": 1.3272, "volume": 151860.6, "close_time": 1774821599999, "quote_volume": 201277.35067, "trades": 1134, "taker_buy_base": 63340.7, "taker_buy_quote": 83974.54066 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.327, "high": 1.327, "low": 1.2944, "close": 1.3183, "volume": 2311019.8, "close_time": 1774825199999, "quote_volume": 3023979.95043, "trades": 7909, "taker_buy_base": 962764.8, "taker_buy_quote": 1259208.42235 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.3184, "high": 1.3317, "low": 1.318, "close": 1.3271, "volume": 1041356.8, "close_time": 1774828799999, "quote_volume": 1379914.18469, "trades": 3609, "taker_buy_base": 622763.9, "taker_buy_quote": 825106.93629 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.3272, "high": 1.35, "low": 1.324, "close": 1.3307, "volume": 1200210.9, "close_time": 1774832399999, "quote_volume": 1604599.08157, "trades": 4543, "taker_buy_base": 675840.5, "taker_buy_quote": 903388.14253 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.3307, "high": 1.3416, "low": 1.3307, "close": 1.3397, "volume": 591541.9, "close_time": 1774835999999, "quote_volume": 791509.07787, "trades": 2461, "taker_buy_base": 305866.5, "taker_buy_quote": 409195.22431 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.3397, "high": 1.3546, "low": 1.3382, "close": 1.3478, "volume": 1142199.9, "close_time": 1774839599999, "quote_volume": 1537719.47938, "trades": 3759, "taker_buy_base": 647775.4, "taker_buy_quote": 872122.92564 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.3478, "high": 1.3546, "low": 1.3447, "close": 1.351, "volume": 346240.3, "close_time": 1774843199999, "quote_volume": 467363.29978, "trades": 1751, "taker_buy_base": 171471.4, "taker_buy_quote": 231349.57451 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.3511, "high": 1.3601, "low": 1.3496, "close": 1.3496, "volume": 664321.0, "close_time": 1774846799999, "quote_volume": 899750.61695, "trades": 2515, "taker_buy_base": 330974.4, "taker_buy_quote": 448410.24842 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.35, "high": 1.3567, "low": 1.3464, "close": 1.3511, "volume": 1372409.1, "close_time": 1774850399999, "quote_volume": 1855536.97468, "trades": 3524, "taker_buy_base": 645563.1, "taker_buy_quote": 872664.40346 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.3511, "high": 1.3562, "low": 1.3498, "close": 1.3502, "volume": 362414.1, "close_time": 1774853999999, "quote_volume": 489881.72698, "trades": 1528, "taker_buy_base": 112018.5, "taker_buy_quote": 151435.44885 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.3501, "high": 1.3592, "low": 1.35, "close": 1.3576, "volume": 626435.6, "close_time": 1774857599999, "quote_volume": 848937.90328, "trades": 2088, "taker_buy_base": 343749.9, "taker_buy_quote": 465834.70699 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.3577, "high": 1.3661, "low": 1.3563, "close": 1.3604, "volume": 808760.2, "close_time": 1774861199999, "quote_volume": 1100681.22795, "trades": 2603, "taker_buy_base": 442219.4, "taker_buy_quote": 601862.10849 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.3604, "high": 1.3607, "low": 1.3492, "close": 1.3492, "volume": 473102.1, "close_time": 1774864799999, "quote_volume": 640762.18364, "trades": 1548, "taker_buy_base": 233727.4, "taker_buy_quote": 316533.53915 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.3492, "high": 1.3493, "low": 1.3442, "close": 1.347, "volume": 866085.5, "close_time": 1774868399999, "quote_volume": 1166251.59108, "trades": 2450, "taker_buy_base": 597549.7, "taker_buy_quote": 804661.64921 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.347, "high": 1.3602, "low": 1.3469, "close": 1.3491, "volume": 2739465.8, "close_time": 1774871999999, "quote_volume": 3702378.47972, "trades": 8406, "taker_buy_base": 1993817.7, "taker_buy_quote": 2693847.82707 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.3492, "high": 1.3552, "low": 1.349, "close": 1.3507, "volume": 1818048.6, "close_time": 1774875599999, "quote_volume": 2457888.57916, "trades": 5856, "taker_buy_base": 1393119.0, "taker_buy_quote": 1883417.4884 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.3507, "high": 1.3555, "low": 1.3432, "close": 1.3453, "volume": 1066432.9, "close_time": 1774879199999, "quote_volume": 1439118.18196, "trades": 3035, "taker_buy_base": 440846.6, "taker_buy_quote": 595392.34902 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.3452, "high": 1.3489, "low": 1.3345, "close": 1.3474, "volume": 1423176.0, "close_time": 1774882799999, "quote_volume": 1909270.27064, "trades": 4288, "taker_buy_base": 614927.3, "taker_buy_quote": 825356.49728 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.3474, "high": 1.3498, "low": 1.3385, "close": 1.3448, "volume": 842305.6, "close_time": 1774886399999, "quote_volume": 1132539.72087, "trades": 2539, "taker_buy_base": 432953.2, "taker_buy_quote": 582092.04355 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.3447, "high": 1.345, "low": 1.3373, "close": 1.3414, "volume": 409247.9, "close_time": 1774889999999, "quote_volume": 548757.1723, "trades": 1681, "taker_buy_base": 181171.4, "taker_buy_quote": 242972.82495 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.3415, "high": 1.3448, "low": 1.3323, "close": 1.3336, "volume": 1278956.5, "close_time": 1774893599999, "quote_volume": 1710654.75709, "trades": 2883, "taker_buy_base": 410529.9, "taker_buy_quote": 548819.11056 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.3337, "high": 1.3351, "low": 1.3237, "close": 1.3247, "volume": 758973.4, "close_time": 1774897199999, "quote_volume": 1008166.81076, "trades": 2342, "taker_buy_base": 265204.0, "taker_buy_quote": 352363.63595 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.3246, "high": 1.3255, "low": 1.3162, "close": 1.3222, "volume": 999459.3, "close_time": 1774900799999, "quote_volume": 1319864.41583, "trades": 2947, "taker_buy_base": 580978.2, "taker_buy_quote": 767422.77285 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.3221, "high": 1.3271, "low": 1.3206, "close": 1.3267, "volume": 418778.3, "close_time": 1774904399999, "quote_volume": 554109.47678, "trades": 1389, "taker_buy_base": 188958.6, "taker_buy_quote": 250050.76808 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.3267, "high": 1.3339, "low": 1.3241, "close": 1.3307, "volume": 836617.8, "close_time": 1774907999999, "quote_volume": 1112273.39605, "trades": 2644, "taker_buy_base": 504805.5, "taker_buy_quote": 671056.61743 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.3303, "high": 1.3327, "low": 1.3268, "close": 1.3281, "volume": 241568.8, "close_time": 1774911599999, "quote_volume": 321101.92471, "trades": 1198, "taker_buy_base": 115447.0, "taker_buy_quote": 153477.2338 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.3281, "high": 1.3281, "low": 1.3194, "close": 1.3235, "volume": 380022.1, "close_time": 1774915199999, "quote_volume": 502487.67208, "trades": 1488, "taker_buy_base": 171875.0, "taker_buy_quote": 227241.9619 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.3236, "high": 1.3287, "low": 1.3187, "close": 1.3252, "volume": 456541.3, "close_time": 1774918799999, "quote_volume": 604157.04289, "trades": 2154, "taker_buy_base": 260690.4, "taker_buy_quote": 345012.83592 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.3253, "high": 1.3473, "low": 1.3231, "close": 1.3389, "volume": 691786.7, "close_time": 1774922399999, "quote_volume": 925623.60986, "trades": 3431, "taker_buy_base": 398441.4, "taker_buy_quote": 533097.5789 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.3387, "high": 1.3404, "low": 1.3351, "close": 1.3363, "volume": 273377.3, "close_time": 1774925999999, "quote_volume": 365604.68107, "trades": 1565, "taker_buy_base": 151225.5, "taker_buy_quote": 202247.40288 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.3362, "high": 1.3362, "low": 1.3252, "close": 1.3253, "volume": 417751.8, "close_time": 1774929599999, "quote_volume": 555454.38204, "trades": 1695, "taker_buy_base": 126177.3, "taker_buy_quote": 167748.14207 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.3254, "high": 1.3269, "low": 1.3199, "close": 1.3233, "volume": 551541.1, "close_time": 1774933199999, "quote_volume": 729985.08659, "trades": 2122, "taker_buy_base": 271111.7, "taker_buy_quote": 358777.0294 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.3232, "high": 1.329, "low": 1.3194, "close": 1.3219, "volume": 574490.3, "close_time": 1774936799999, "quote_volume": 760553.32077, "trades": 2129, "taker_buy_base": 280285.5, "taker_buy_quote": 371006.33776 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.3218, "high": 1.3281, "low": 1.3144, "close": 1.3235, "volume": 1377453.7, "close_time": 1774940399999, "quote_volume": 1820602.85846, "trades": 4634, "taker_buy_base": 812738.7, "taker_buy_quote": 1074231.84951 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.3235, "high": 1.325, "low": 1.3137, "close": 1.3189, "volume": 953700.7, "close_time": 1774943999999, "quote_volume": 1257389.73681, "trades": 2783, "taker_buy_base": 379517.8, "taker_buy_quote": 500553.60448 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.3188, "high": 1.3228, "low": 1.3091, "close": 1.3132, "volume": 587962.5, "close_time": 1774947599999, "quote_volume": 773113.45474, "trades": 2446, "taker_buy_base": 285098.1, "taker_buy_quote": 375049.81807 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.3133, "high": 1.3162, "low": 1.3037, "close": 1.3066, "volume": 1419853.7, "close_time": 1774951199999, "quote_volume": 1860202.93607, "trades": 3932, "taker_buy_base": 736144.9, "taker_buy_quote": 964627.20446 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.3067, "high": 1.3133, "low": 1.3064, "close": 1.3102, "volume": 647303.6, "close_time": 1774954799999, "quote_volume": 848089.20231, "trades": 2295, "taker_buy_base": 283208.1, "taker_buy_quote": 371189.2733 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.3102, "high": 1.3176, "low": 1.3067, "close": 1.3142, "volume": 803572.9, "close_time": 1774958399999, "quote_volume": 1054894.60729, "trades": 2702, "taker_buy_base": 440291.7, "taker_buy_quote": 578015.08028 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.3143, "high": 1.3206, "low": 1.3132, "close": 1.3151, "volume": 680044.0, "close_time": 1774961999999, "quote_volume": 895693.25921, "trades": 2318, "taker_buy_base": 269579.4, "taker_buy_quote": 355003.95261 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.3148, "high": 1.3276, "low": 1.3142, "close": 1.3258, "volume": 745628.9, "close_time": 1774965599999, "quote_volume": 985224.28841, "trades": 2791, "taker_buy_base": 438530.2, "taker_buy_quote": 579349.39675 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.3256, "high": 1.3378, "low": 1.3106, "close": 1.3138, "volume": 1151214.3, "close_time": 1774969199999, "quote_volume": 1525914.43776, "trades": 4969, "taker_buy_base": 578652.7, "taker_buy_quote": 767757.07964 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.314, "high": 1.3277, "low": 1.3134, "close": 1.3144, "volume": 611274.7, "close_time": 1774972799999, "quote_volume": 807467.36473, "trades": 3251, "taker_buy_base": 327087.6, "taker_buy_quote": 432062.9896 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.3145, "high": 1.3366, "low": 1.3136, "close": 1.3298, "volume": 1416576.8, "close_time": 1774976399999, "quote_volume": 1881627.80197, "trades": 5328, "taker_buy_base": 736639.7, "taker_buy_quote": 978918.96389 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.3297, "high": 1.3444, "low": 1.3272, "close": 1.33, "volume": 1752376.2, "close_time": 1774979999999, "quote_volume": 2342508.59191, "trades": 5638, "taker_buy_base": 959952.6, "taker_buy_quote": 1283926.672 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.3304, "high": 1.3419, "low": 1.3304, "close": 1.3395, "volume": 402537.5, "close_time": 1774983599999, "quote_volume": 538302.51377, "trades": 2377, "taker_buy_base": 216191.3, "taker_buy_quote": 289121.1794 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.3396, "high": 1.3457, "low": 1.3396, "close": 1.3443, "volume": 657985.3, "close_time": 1774987199999, "quote_volume": 883415.75504, "trades": 2964, "taker_buy_base": 356835.2, "taker_buy_quote": 479130.76073 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.3442, "high": 1.3496, "low": 1.3413, "close": 1.3437, "volume": 610116.0, "close_time": 1774990799999, "quote_volume": 821048.89382, "trades": 2549, "taker_buy_base": 262298.5, "taker_buy_quote": 352974.6554 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.3438, "high": 1.3442, "low": 1.3372, "close": 1.3401, "volume": 397869.1, "close_time": 1774994399999, "quote_volume": 533022.70568, "trades": 1822, "taker_buy_base": 185644.2, "taker_buy_quote": 248702.63633 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.3402, "high": 1.341, "low": 1.3319, "close": 1.335, "volume": 401293.9, "close_time": 1774997999999, "quote_volume": 536210.01453, "trades": 1836, "taker_buy_base": 164831.4, "taker_buy_quote": 220256.5038 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.335, "high": 1.3414, "low": 1.3339, "close": 1.3404, "volume": 251196.1, "close_time": 1775001599999, "quote_volume": 336073.67116, "trades": 1217, "taker_buy_base": 153506.8, "taker_buy_quote": 205429.85391 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.3403, "high": 1.3458, "low": 1.3376, "close": 1.3445, "volume": 386820.0, "close_time": 1775005199999, "quote_volume": 518452.26491, "trades": 1599, "taker_buy_base": 222196.9, "taker_buy_quote": 297860.84537 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.3446, "high": 1.3451, "low": 1.3336, "close": 1.3344, "volume": 316449.9, "close_time": 1775008799999, "quote_volume": 423805.34764, "trades": 1582, "taker_buy_base": 135231.1, "taker_buy_quote": 181135.08604 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.3344, "high": 1.3371, "low": 1.3307, "close": 1.3338, "volume": 316901.1, "close_time": 1775012399999, "quote_volume": 422720.34342, "trades": 1406, "taker_buy_base": 160533.3, "taker_buy_quote": 214124.0159 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.334, "high": 1.3507, "low": 1.334, "close": 1.3474, "volume": 547611.9, "close_time": 1775015999999, "quote_volume": 736194.78578, "trades": 2477, "taker_buy_base": 304189.6, "taker_buy_quote": 408671.1769 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.3473, "high": 1.3486, "low": 1.338, "close": 1.3384, "volume": 439941.3, "close_time": 1775019599999, "quote_volume": 590624.26688, "trades": 2013, "taker_buy_base": 193214.4, "taker_buy_quote": 259402.52609 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.3385, "high": 1.349, "low": 1.3355, "close": 1.3458, "volume": 815665.2, "close_time": 1775023199999, "quote_volume": 1095595.16358, "trades": 2898, "taker_buy_base": 400234.9, "taker_buy_quote": 537552.62181 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.3461, "high": 1.363, "low": 1.3461, "close": 1.3619, "volume": 1208723.8, "close_time": 1775026799999, "quote_volume": 1641702.93926, "trades": 3995, "taker_buy_base": 754227.4, "taker_buy_quote": 1024458.54132 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.362, "high": 1.3668, "low": 1.3557, "close": 1.3562, "volume": 1056859.8, "close_time": 1775030399999, "quote_volume": 1438259.92327, "trades": 2892, "taker_buy_base": 407240.9, "taker_buy_quote": 554374.94179 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.3562, "high": 1.3582, "low": 1.3516, "close": 1.3525, "volume": 568757.4, "close_time": 1775033999999, "quote_volume": 770567.02805, "trades": 2382, "taker_buy_base": 233789.0, "taker_buy_quote": 316704.80082 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.3523, "high": 1.3534, "low": 1.3491, "close": 1.3512, "volume": 626242.1, "close_time": 1775037599999, "quote_volume": 846052.49286, "trades": 2144, "taker_buy_base": 158908.4, "taker_buy_quote": 214692.6861 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.3513, "high": 1.3549, "low": 1.3486, "close": 1.3527, "volume": 395032.9, "close_time": 1775041199999, "quote_volume": 533886.16963, "trades": 1813, "taker_buy_base": 207326.3, "taker_buy_quote": 280276.4996 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.3526, "high": 1.3553, "low": 1.3504, "close": 1.3541, "volume": 343275.7, "close_time": 1775044799999, "quote_volume": 464497.42664, "trades": 1533, "taker_buy_base": 159962.1, "taker_buy_quote": 216413.57877 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.3541, "high": 1.3607, "low": 1.349, "close": 1.3538, "volume": 1073535.2, "close_time": 1775048399999, "quote_volume": 1454812.3968, "trades": 3496, "taker_buy_base": 567957.5, "taker_buy_quote": 769806.1776 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.3539, "high": 1.3573, "low": 1.3448, "close": 1.3465, "volume": 805541.5, "close_time": 1775051999999, "quote_volume": 1088037.92229, "trades": 3431, "taker_buy_base": 359546.5, "taker_buy_quote": 485573.93642 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.3464, "high": 1.3578, "low": 1.3458, "close": 1.3556, "volume": 525092.0, "close_time": 1775055599999, "quote_volume": 710078.7565, "trades": 2620, "taker_buy_base": 215288.8, "taker_buy_quote": 291252.45516 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.3555, "high": 1.3574, "low": 1.3503, "close": 1.3572, "volume": 354804.3, "close_time": 1775059199999, "quote_volume": 480636.23914, "trades": 1754, "taker_buy_base": 177288.7, "taker_buy_quote": 240158.80268 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.3573, "high": 1.3619, "low": 1.3515, "close": 1.3583, "volume": 476194.2, "close_time": 1775062799999, "quote_volume": 646323.39161, "trades": 2177, "taker_buy_base": 266900.8, "taker_buy_quote": 362273.03706 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.3584, "high": 1.3694, "low": 1.3509, "close": 1.3516, "volume": 796388.3, "close_time": 1775066399999, "quote_volume": 1083520.63516, "trades": 2832, "taker_buy_base": 457901.0, "taker_buy_quote": 623658.25967 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.3517, "high": 1.3524, "low": 1.346, "close": 1.3476, "volume": 593213.8, "close_time": 1775069999999, "quote_volume": 800174.42368, "trades": 2622, "taker_buy_base": 289872.7, "taker_buy_quote": 390988.97511 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.3476, "high": 1.354, "low": 1.3474, "close": 1.3505, "volume": 797865.0, "close_time": 1775073599999, "quote_volume": 1077039.20541, "trades": 6541, "taker_buy_base": 510568.5, "taker_buy_quote": 689214.02007 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.3505, "high": 1.3521, "low": 1.3422, "close": 1.3484, "volume": 482405.2, "close_time": 1775077199999, "quote_volume": 650194.01993, "trades": 1986, "taker_buy_base": 221740.0, "taker_buy_quote": 298963.31762 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.3485, "high": 1.3568, "low": 1.3482, "close": 1.355, "volume": 733670.5, "close_time": 1775080799999, "quote_volume": 993013.62029, "trades": 2499, "taker_buy_base": 306149.6, "taker_buy_quote": 414337.90827 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.3549, "high": 1.3555, "low": 1.3468, "close": 1.3487, "volume": 520517.5, "close_time": 1775084399999, "quote_volume": 702772.83396, "trades": 2303, "taker_buy_base": 208711.0, "taker_buy_quote": 281746.355 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.3488, "high": 1.3517, "low": 1.3468, "close": 1.3475, "volume": 235948.0, "close_time": 1775087999999, "quote_volume": 318436.96861, "trades": 1602, "taker_buy_base": 113304.3, "taker_buy_quote": 152943.78881 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.3475, "high": 1.3567, "low": 1.347, "close": 1.3567, "volume": 309975.0, "close_time": 1775091599999, "quote_volume": 418870.61054, "trades": 2073, "taker_buy_base": 176438.2, "taker_buy_quote": 238403.7167 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.3567, "high": 1.3567, "low": 1.3222, "close": 1.3285, "volume": 2617008.8, "close_time": 1775095199999, "quote_volume": 3494911.92889, "trades": 11115, "taker_buy_base": 1134526.6, "taker_buy_quote": 1515855.01093 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.3282, "high": 1.33, "low": 1.317, "close": 1.3183, "volume": 1115426.6, "close_time": 1775098799999, "quote_volume": 1473848.07811, "trades": 5473, "taker_buy_base": 458085.4, "taker_buy_quote": 605261.21882 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.3183, "high": 1.3184, "low": 1.3066, "close": 1.313, "volume": 910310.2, "close_time": 1775102399999, "quote_volume": 1194727.71866, "trades": 4921, "taker_buy_base": 341646.1, "taker_buy_quote": 448485.23975 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.3128, "high": 1.3205, "low": 1.305, "close": 1.3082, "volume": 1144242.7, "close_time": 1775105999999, "quote_volume": 1501231.01894, "trades": 4763, "taker_buy_base": 528275.8, "taker_buy_quote": 693259.44577 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.3081, "high": 1.316, "low": 1.3071, "close": 1.3153, "volume": 622562.3, "close_time": 1775109599999, "quote_volume": 816412.50521, "trades": 2983, "taker_buy_base": 343482.9, "taker_buy_quote": 450412.15817 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.3153, "high": 1.3187, "low": 1.3123, "close": 1.3157, "volume": 373064.8, "close_time": 1775113199999, "quote_volume": 490828.69504, "trades": 2013, "taker_buy_base": 136001.1, "taker_buy_quote": 178904.96662 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.3157, "high": 1.3181, "low": 1.3128, "close": 1.3172, "volume": 822041.7, "close_time": 1775116799999, "quote_volume": 1082119.32177, "trades": 2893, "taker_buy_base": 675318.1, "taker_buy_quote": 888979.94621 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.3172, "high": 1.3172, "low": 1.3108, "close": 1.3116, "volume": 1404936.0, "close_time": 1775120399999, "quote_volume": 1845089.23324, "trades": 5014, "taker_buy_base": 1070562.3, "taker_buy_quote": 1406013.97382 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.3115, "high": 1.3126, "low": 1.307, "close": 1.3116, "volume": 1334110.7, "close_time": 1775123999999, "quote_volume": 1747798.0852, "trades": 4323, "taker_buy_base": 994295.8, "taker_buy_quote": 1302704.92255 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.3116, "high": 1.3118, "low": 1.3071, "close": 1.3083, "volume": 386693.6, "close_time": 1775127599999, "quote_volume": 506295.21401, "trades": 1411, "taker_buy_base": 190823.3, "taker_buy_quote": 249812.63719 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.3084, "high": 1.3091, "low": 1.2986, "close": 1.2999, "volume": 1203145.3, "close_time": 1775131199999, "quote_volume": 1566139.66214, "trades": 2885, "taker_buy_base": 733969.2, "taker_buy_quote": 955345.07602 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.2999, "high": 1.3007, "low": 1.2901, "close": 1.2906, "volume": 850129.8, "close_time": 1775134799999, "quote_volume": 1101019.46146, "trades": 3535, "taker_buy_base": 435539.9, "taker_buy_quote": 564248.13798 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.2907, "high": 1.2936, "low": 1.28, "close": 1.2888, "volume": 1602450.5, "close_time": 1775138399999, "quote_volume": 2061793.12417, "trades": 5321, "taker_buy_base": 784583.4, "taker_buy_quote": 1009385.74664 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.2886, "high": 1.3036, "low": 1.2824, "close": 1.2999, "volume": 1800436.6, "close_time": 1775141999999, "quote_volume": 2329547.53851, "trades": 5609, "taker_buy_base": 961103.4, "taker_buy_quote": 1243920.84647 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.2998, "high": 1.302, "low": 1.2912, "close": 1.3, "volume": 639540.2, "close_time": 1775145599999, "quote_volume": 829371.93379, "trades": 2789, "taker_buy_base": 270680.2, "taker_buy_quote": 351031.35157 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.3, "high": 1.3089, "low": 1.2949, "close": 1.3043, "volume": 710983.7, "close_time": 1775149199999, "quote_volume": 925553.22875, "trades": 2705, "taker_buy_base": 348035.5, "taker_buy_quote": 453341.0489 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.3043, "high": 1.3113, "low": 1.2982, "close": 1.299, "volume": 674985.5, "close_time": 1775152799999, "quote_volume": 880544.86591, "trades": 2740, "taker_buy_base": 334921.9, "taker_buy_quote": 437019.52883 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.299, "high": 1.3089, "low": 1.2978, "close": 1.3069, "volume": 282148.5, "close_time": 1775156399999, "quote_volume": 367406.30323, "trades": 1531, "taker_buy_base": 152422.2, "taker_buy_quote": 198490.52857 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.307, "high": 1.31, "low": 1.3015, "close": 1.3078, "volume": 352498.3, "close_time": 1775159999999, "quote_volume": 460534.73099, "trades": 1695, "taker_buy_base": 148844.3, "taker_buy_quote": 194419.86364 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.308, "high": 1.3223, "low": 1.3049, "close": 1.318, "volume": 573928.7, "close_time": 1775163599999, "quote_volume": 755502.35059, "trades": 2486, "taker_buy_base": 264979.7, "taker_buy_quote": 348659.38116 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.3179, "high": 1.3195, "low": 1.3126, "close": 1.3156, "volume": 318553.6, "close_time": 1775167199999, "quote_volume": 419085.76919, "trades": 1621, "taker_buy_base": 137504.4, "taker_buy_quote": 180840.60144 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.3156, "high": 1.3186, "low": 1.3123, "close": 1.3177, "volume": 340659.4, "close_time": 1775170799999, "quote_volume": 448338.44556, "trades": 1495, "taker_buy_base": 172764.3, "taker_buy_quote": 227404.13736 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.3179, "high": 1.3209, "low": 1.3157, "close": 1.3199, "volume": 180419.3, "close_time": 1775174399999, "quote_volume": 237812.64258, "trades": 1129, "taker_buy_base": 110711.8, "taker_buy_quote": 145941.12429 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.3199, "high": 1.3237, "low": 1.3145, "close": 1.3157, "volume": 648209.9, "close_time": 1775177999999, "quote_volume": 855665.14326, "trades": 2066, "taker_buy_base": 399840.3, "taker_buy_quote": 527762.24158 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.3157, "high": 1.3211, "low": 1.3128, "close": 1.3136, "volume": 961913.1, "close_time": 1775181599999, "quote_volume": 1266553.74575, "trades": 1738, "taker_buy_base": 529944.2, "taker_buy_quote": 697716.32185 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.3135, "high": 1.3173, "low": 1.3034, "close": 1.308, "volume": 869606.8, "close_time": 1775185199999, "quote_volume": 1138882.06188, "trades": 2349, "taker_buy_base": 276855.5, "taker_buy_quote": 362567.10619 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.3078, "high": 1.3219, "low": 1.3072, "close": 1.3217, "volume": 687190.0, "close_time": 1775188799999, "quote_volume": 903453.61946, "trades": 2695, "taker_buy_base": 333836.5, "taker_buy_quote": 438787.63033 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.3217, "high": 1.3232, "low": 1.3145, "close": 1.3198, "volume": 495601.4, "close_time": 1775192399999, "quote_volume": 653601.92402, "trades": 1831, "taker_buy_base": 255486.4, "taker_buy_quote": 336937.46993 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.3199, "high": 1.3257, "low": 1.3159, "close": 1.3185, "volume": 1114735.3, "close_time": 1775195999999, "quote_volume": 1472222.08575, "trades": 3377, "taker_buy_base": 850805.6, "taker_buy_quote": 1123507.29595 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.3185, "high": 1.3205, "low": 1.3153, "close": 1.3193, "volume": 1438156.1, "close_time": 1775199599999, "quote_volume": 1896065.15047, "trades": 5020, "taker_buy_base": 1132460.0, "taker_buy_quote": 1492982.83358 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.3192, "high": 1.324, "low": 1.3166, "close": 1.3185, "volume": 1679821.9, "close_time": 1775203199999, "quote_volume": 2215409.48082, "trades": 5109, "taker_buy_base": 1315457.5, "taker_buy_quote": 1734691.31149 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.3185, "high": 1.3215, "low": 1.3166, "close": 1.3175, "volume": 1558861.9, "close_time": 1775206799999, "quote_volume": 2055744.51976, "trades": 4985, "taker_buy_base": 1193115.3, "taker_buy_quote": 1573339.7334 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.3174, "high": 1.3175, "low": 1.3107, "close": 1.3116, "volume": 1127002.7, "close_time": 1775210399999, "quote_volume": 1479903.20409, "trades": 3700, "taker_buy_base": 850519.5, "taker_buy_quote": 1116793.00209 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.3116, "high": 1.3175, "low": 1.3091, "close": 1.3159, "volume": 787603.9, "close_time": 1775213999999, "quote_volume": 1033942.07082, "trades": 2374, "taker_buy_base": 415196.0, "taker_buy_quote": 544976.94605 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.3159, "high": 1.3243, "low": 1.3149, "close": 1.3203, "volume": 607626.4, "close_time": 1775217599999, "quote_volume": 802137.2868, "trades": 2057, "taker_buy_base": 351627.2, "taker_buy_quote": 464280.73786 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.3203, "high": 1.3349, "low": 1.3182, "close": 1.3201, "volume": 1509201.0, "close_time": 1775221199999, "quote_volume": 2001089.50685, "trades": 4083, "taker_buy_base": 823023.7, "taker_buy_quote": 1090956.95031 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.3202, "high": 1.3206, "low": 1.3146, "close": 1.3178, "volume": 463260.1, "close_time": 1775224799999, "quote_volume": 610536.48698, "trades": 1733, "taker_buy_base": 215478.8, "taker_buy_quote": 284009.52069 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.3177, "high": 1.321, "low": 1.3152, "close": 1.3192, "volume": 320985.2, "close_time": 1775228399999, "quote_volume": 423109.00497, "trades": 1263, "taker_buy_base": 133601.0, "taker_buy_quote": 176108.55457 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.3191, "high": 1.3233, "low": 1.3181, "close": 1.3187, "volume": 231138.0, "close_time": 1775231999999, "quote_volume": 305226.70065, "trades": 1146, "taker_buy_base": 106879.8, "taker_buy_quote": 141124.97933 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.3187, "high": 1.3253, "low": 1.3184, "close": 1.3245, "volume": 420616.5, "close_time": 1775235599999, "quote_volume": 556181.59548, "trades": 1483, "taker_buy_base": 227741.5, "taker_buy_quote": 301122.10484 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.3244, "high": 1.3252, "low": 1.319, "close": 1.3212, "volume": 182008.1, "close_time": 1775239199999, "quote_volume": 240611.90132, "trades": 1249, "taker_buy_base": 84165.4, "taker_buy_quote": 111257.0442 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.3211, "high": 1.3225, "low": 1.3176, "close": 1.318, "volume": 267701.5, "close_time": 1775242799999, "quote_volume": 353418.69637, "trades": 908, "taker_buy_base": 122212.2, "taker_buy_quote": 161316.9235 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.3181, "high": 1.3186, "low": 1.3134, "close": 1.3177, "volume": 235501.7, "close_time": 1775246399999, "quote_volume": 309967.79061, "trades": 1257, "taker_buy_base": 104079.3, "taker_buy_quote": 137029.11931 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.3176, "high": 1.3191, "low": 1.3163, "close": 1.3166, "volume": 174431.0, "close_time": 1775249999999, "quote_volume": 229837.83685, "trades": 1006, "taker_buy_base": 65056.6, "taker_buy_quote": 85724.30057 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.3166, "high": 1.3193, "low": 1.3134, "close": 1.3182, "volume": 431677.1, "close_time": 1775253599999, "quote_volume": 568224.83802, "trades": 1479, "taker_buy_base": 238708.0, "taker_buy_quote": 314275.30586 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.3181, "high": 1.3227, "low": 1.3159, "close": 1.3167, "volume": 354050.2, "close_time": 1775257199999, "quote_volume": 466890.5984, "trades": 1483, "taker_buy_base": 182077.1, "taker_buy_quote": 240096.143 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.3166, "high": 1.3189, "low": 1.3124, "close": 1.3183, "volume": 406304.7, "close_time": 1775260799999, "quote_volume": 534681.02466, "trades": 1362, "taker_buy_base": 245212.8, "taker_buy_quote": 322680.05538 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.3182, "high": 1.3192, "low": 1.316, "close": 1.3161, "volume": 227030.2, "close_time": 1775264399999, "quote_volume": 299123.26064, "trades": 839, "taker_buy_base": 128085.4, "taker_buy_quote": 168764.03662 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.3161, "high": 1.3175, "low": 1.3146, "close": 1.3149, "volume": 227380.6, "close_time": 1775267999999, "quote_volume": 299182.58478, "trades": 905, "taker_buy_base": 102134.6, "taker_buy_quote": 134404.10928 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.3148, "high": 1.3152, "low": 1.3133, "close": 1.3147, "volume": 111268.9, "close_time": 1775271599999, "quote_volume": 146219.43107, "trades": 474, "taker_buy_base": 51078.7, "taker_buy_quote": 67124.10238 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.3148, "high": 1.3169, "low": 1.3145, "close": 1.3158, "volume": 134499.7, "close_time": 1775275199999, "quote_volume": 176958.62606, "trades": 491, "taker_buy_base": 46375.2, "taker_buy_quote": 61007.31436 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.3158, "high": 1.3185, "low": 1.3153, "close": 1.3164, "volume": 136718.7, "close_time": 1775278799999, "quote_volume": 180019.80509, "trades": 615, "taker_buy_base": 71972.7, "taker_buy_quote": 94765.32093 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.3164, "high": 1.3187, "low": 1.3153, "close": 1.3171, "volume": 217550.8, "close_time": 1775282399999, "quote_volume": 286511.66585, "trades": 792, "taker_buy_base": 105066.9, "taker_buy_quote": 138335.12483 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.3171, "high": 1.3207, "low": 1.3163, "close": 1.3198, "volume": 222464.1, "close_time": 1775285999999, "quote_volume": 293349.53273, "trades": 791, "taker_buy_base": 127356.7, "taker_buy_quote": 167922.53209 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.3199, "high": 1.32, "low": 1.3151, "close": 1.316, "volume": 143069.0, "close_time": 1775289599999, "quote_volume": 188516.85505, "trades": 647, "taker_buy_base": 75606.4, "taker_buy_quote": 99619.91871 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.3161, "high": 1.3164, "low": 1.3135, "close": 1.3139, "volume": 213694.5, "close_time": 1775293199999, "quote_volume": 280987.10504, "trades": 843, "taker_buy_base": 114198.2, "taker_buy_quote": 150166.66869 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.3141, "high": 1.3143, "low": 1.3125, "close": 1.3125, "volume": 190886.6, "close_time": 1775296799999, "quote_volume": 250724.71671, "trades": 677, "taker_buy_base": 121536.9, "taker_buy_quote": 159639.79243 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.3126, "high": 1.3147, "low": 1.3068, "close": 1.314, "volume": 1032827.5, "close_time": 1775300399999, "quote_volume": 1354044.88245, "trades": 2130, "taker_buy_base": 513556.6, "taker_buy_quote": 673168.32531 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.3141, "high": 1.3165, "low": 1.3109, "close": 1.3119, "volume": 496199.5, "close_time": 1775303999999, "quote_volume": 652024.86881, "trades": 1251, "taker_buy_base": 192667.9, "taker_buy_quote": 253121.12971 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.3119, "high": 1.3119, "low": 1.3091, "close": 1.3105, "volume": 212023.8, "close_time": 1775307599999, "quote_volume": 277846.80733, "trades": 742, "taker_buy_base": 147091.5, "taker_buy_quote": 192751.7085 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.3106, "high": 1.3117, "low": 1.3083, "close": 1.3092, "volume": 219854.9, "close_time": 1775311199999, "quote_volume": 287988.60217, "trades": 1120, "taker_buy_base": 125388.0, "taker_buy_quote": 164246.14081 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.3093, "high": 1.313, "low": 1.3068, "close": 1.3126, "volume": 285624.8, "close_time": 1775314799999, "quote_volume": 374036.64339, "trades": 1069, "taker_buy_base": 138906.0, "taker_buy_quote": 181916.19138 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.3125, "high": 1.3168, "low": 1.3116, "close": 1.3127, "volume": 427286.6, "close_time": 1775318399999, "quote_volume": 561445.57983, "trades": 1444, "taker_buy_base": 226968.3, "taker_buy_quote": 298253.27332 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.3128, "high": 1.3159, "low": 1.3108, "close": 1.3125, "volume": 341675.1, "close_time": 1775321999999, "quote_volume": 448858.44585, "trades": 1214, "taker_buy_base": 152295.8, "taker_buy_quote": 200079.62675 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.3125, "high": 1.3161, "low": 1.3119, "close": 1.3148, "volume": 205632.7, "close_time": 1775325599999, "quote_volume": 270318.41623, "trades": 847, "taker_buy_base": 80516.9, "taker_buy_quote": 105841.19646 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.3146, "high": 1.3159, "low": 1.3134, "close": 1.3134, "volume": 137533.1, "close_time": 1775329199999, "quote_volume": 180780.85364, "trades": 838, "taker_buy_base": 63732.0, "taker_buy_quote": 83776.48145 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.3134, "high": 1.3228, "low": 1.3132, "close": 1.3177, "volume": 462407.3, "close_time": 1775332799999, "quote_volume": 609664.86163, "trades": 1625, "taker_buy_base": 231057.9, "taker_buy_quote": 304526.88715 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.3178, "high": 1.3184, "low": 1.3156, "close": 1.3167, "volume": 166242.9, "close_time": 1775336399999, "quote_volume": 218985.45019, "trades": 654, "taker_buy_base": 89110.8, "taker_buy_quote": 117383.49397 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.3169, "high": 1.3191, "low": 1.3143, "close": 1.3171, "volume": 421631.5, "close_time": 1775339999999, "quote_volume": 555546.53813, "trades": 1663, "taker_buy_base": 234200.7, "taker_buy_quote": 308595.75291 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.3172, "high": 1.3186, "low": 1.3155, "close": 1.3167, "volume": 555016.5, "close_time": 1775343599999, "quote_volume": 731083.35918, "trades": 1297, "taker_buy_base": 264055.4, "taker_buy_quote": 347833.21738 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.3166, "high": 1.3167, "low": 1.3135, "close": 1.3153, "volume": 139409.5, "close_time": 1775347199999, "quote_volume": 183292.54855, "trades": 696, "taker_buy_base": 67174.1, "taker_buy_quote": 88315.34573 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.3153, "high": 1.3155, "low": 1.3117, "close": 1.3125, "volume": 178282.8, "close_time": 1775350799999, "quote_volume": 234185.2208, "trades": 748, "taker_buy_base": 93503.4, "taker_buy_quote": 122815.51013 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.3126, "high": 1.3144, "low": 1.3115, "close": 1.3129, "volume": 101208.1, "close_time": 1775354399999, "quote_volume": 132862.17336, "trades": 667, "taker_buy_base": 52485.8, "taker_buy_quote": 68901.84155 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.3128, "high": 1.3195, "low": 1.3104, "close": 1.3169, "volume": 242653.3, "close_time": 1775357999999, "quote_volume": 319280.3084, "trades": 919, "taker_buy_base": 147850.7, "taker_buy_quote": 194505.1284 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.3168, "high": 1.3173, "low": 1.3131, "close": 1.3132, "volume": 65595.4, "close_time": 1775361599999, "quote_volume": 86263.48945, "trades": 572, "taker_buy_base": 38737.9, "taker_buy_quote": 50951.68909 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.3133, "high": 1.3154, "low": 1.3094, "close": 1.311, "volume": 655924.6, "close_time": 1775365199999, "quote_volume": 860752.78223, "trades": 1579, "taker_buy_base": 400566.2, "taker_buy_quote": 525675.82039 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.311, "high": 1.3123, "low": 1.2998, "close": 1.3007, "volume": 633161.7, "close_time": 1775368799999, "quote_volume": 826646.8839, "trades": 2092, "taker_buy_base": 281259.5, "taker_buy_quote": 367067.50605 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.3008, "high": 1.3032, "low": 1.2956, "close": 1.3012, "volume": 779501.8, "close_time": 1775372399999, "quote_volume": 1013228.13782, "trades": 2407, "taker_buy_base": 378973.8, "taker_buy_quote": 492509.57032 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.3013, "high": 1.3034, "low": 1.2964, "close": 1.2977, "volume": 607856.4, "close_time": 1775375999999, "quote_volume": 789669.38161, "trades": 1803, "taker_buy_base": 275585.2, "taker_buy_quote": 358002.71061 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.2976, "high": 1.2996, "low": 1.2969, "close": 1.2991, "volume": 171663.7, "close_time": 1775379599999, "quote_volume": 222829.76984, "trades": 838, "taker_buy_base": 116838.1, "taker_buy_quote": 151656.46556 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.2991, "high": 1.3019, "low": 1.2988, "close": 1.3008, "volume": 253302.9, "close_time": 1775383199999, "quote_volume": 329368.87608, "trades": 865, "taker_buy_base": 131946.8, "taker_buy_quote": 171583.1185 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.3008, "high": 1.3039, "low": 1.2981, "close": 1.2986, "volume": 257422.4, "close_time": 1775386799999, "quote_volume": 334675.37227, "trades": 851, "taker_buy_base": 144196.9, "taker_buy_quote": 187488.16648 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.2987, "high": 1.3005, "low": 1.2976, "close": 1.2986, "volume": 168051.3, "close_time": 1775390399999, "quote_volume": 218313.75178, "trades": 805, "taker_buy_base": 72676.2, "taker_buy_quote": 94423.69298 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.2985, "high": 1.2985, "low": 1.2786, "close": 1.2824, "volume": 1482626.7, "close_time": 1775393999999, "quote_volume": 1907920.19348, "trades": 4395, "taker_buy_base": 549579.1, "taker_buy_quote": 706731.01927 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.2824, "high": 1.2923, "low": 1.2801, "close": 1.2889, "volume": 1024205.7, "close_time": 1775397599999, "quote_volume": 1316621.48051, "trades": 3238, "taker_buy_base": 433190.3, "taker_buy_quote": 556580.92156 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.2887, "high": 1.2909, "low": 1.285, "close": 1.2861, "volume": 302178.6, "close_time": 1775401199999, "quote_volume": 389100.37184, "trades": 1165, "taker_buy_base": 148704.6, "taker_buy_quote": 191513.34263 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.2861, "high": 1.3056, "low": 1.2833, "close": 1.2963, "volume": 695018.2, "close_time": 1775404799999, "quote_volume": 901248.31437, "trades": 2898, "taker_buy_base": 372782.2, "taker_buy_quote": 483488.28589 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.2964, "high": 1.3016, "low": 1.2964, "close": 1.2974, "volume": 255674.5, "close_time": 1775408399999, "quote_volume": 332055.53632, "trades": 1366, "taker_buy_base": 99552.4, "taker_buy_quote": 129284.28992 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.2975, "high": 1.3028, "low": 1.2966, "close": 1.3021, "volume": 268354.4, "close_time": 1775411999999, "quote_volume": 348844.97495, "trades": 1124, "taker_buy_base": 168115.7, "taker_buy_quote": 218590.84493 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.302, "high": 1.3045, "low": 1.2986, "close": 1.3027, "volume": 266994.0, "close_time": 1775415599999, "quote_volume": 347384.92981, "trades": 1129, "taker_buy_base": 141068.1, "taker_buy_quote": 183524.75893 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.3027, "high": 1.3072, "low": 1.2991, "close": 1.3003, "volume": 234588.4, "close_time": 1775419199999, "quote_volume": 305523.53549, "trades": 1170, "taker_buy_base": 126803.8, "taker_buy_quote": 165062.64012 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.3002, "high": 1.3049, "low": 1.2993, "close": 1.3041, "volume": 286227.8, "close_time": 1775422799999, "quote_volume": 372868.51438, "trades": 1220, "taker_buy_base": 142790.4, "taker_buy_quote": 186066.67958 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.3041, "high": 1.3043, "low": 1.2985, "close": 1.3006, "volume": 241321.1, "close_time": 1775426399999, "quote_volume": 314028.88295, "trades": 1233, "taker_buy_base": 128071.7, "taker_buy_quote": 166651.23911 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.3005, "high": 1.3128, "low": 1.297, "close": 1.3122, "volume": 789810.5, "close_time": 1775429999999, "quote_volume": 1030778.54864, "trades": 2985, "taker_buy_base": 407993.6, "taker_buy_quote": 532624.66367 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.3123, "high": 1.3318, "low": 1.3114, "close": 1.3259, "volume": 1356947.5, "close_time": 1775433599999, "quote_volume": 1797070.96549, "trades": 5105, "taker_buy_base": 721860.9, "taker_buy_quote": 955893.85676 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.326, "high": 1.3395, "low": 1.326, "close": 1.3311, "volume": 1309604.1, "close_time": 1775437199999, "quote_volume": 1747287.14453, "trades": 4654, "taker_buy_base": 583568.6, "taker_buy_quote": 778797.1129 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.3312, "high": 1.3332, "low": 1.3255, "close": 1.3292, "volume": 1618315.4, "close_time": 1775440799999, "quote_volume": 2150869.70563, "trades": 5817, "taker_buy_base": 1203250.7, "taker_buy_quote": 1599164.27227 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.3291, "high": 1.3485, "low": 1.3288, "close": 1.3399, "volume": 1578986.1, "close_time": 1775444399999, "quote_volume": 2116416.94007, "trades": 6145, "taker_buy_base": 1078778.4, "taker_buy_quote": 1445231.15791 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.3402, "high": 1.3417, "low": 1.3358, "close": 1.3378, "volume": 482250.5, "close_time": 1775447999999, "quote_volume": 645784.32431, "trades": 1908, "taker_buy_base": 213793.2, "taker_buy_quote": 286305.44685 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.3379, "high": 1.3421, "low": 1.3359, "close": 1.3396, "volume": 695283.1, "close_time": 1775451599999, "quote_volume": 931170.20699, "trades": 1706, "taker_buy_base": 208113.7, "taker_buy_quote": 278697.75948 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.3397, "high": 1.3405, "low": 1.3365, "close": 1.34, "volume": 256433.3, "close_time": 1775455199999, "quote_volume": 343302.28836, "trades": 1062, "taker_buy_base": 134768.8, "taker_buy_quote": 180413.85984 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.34, "high": 1.3467, "low": 1.3385, "close": 1.3414, "volume": 945578.1, "close_time": 1775458799999, "quote_volume": 1268752.12369, "trades": 2768, "taker_buy_base": 558727.1, "taker_buy_quote": 749785.37007 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.3415, "high": 1.346, "low": 1.3375, "close": 1.3442, "volume": 1422957.1, "close_time": 1775462399999, "quote_volume": 1909303.00948, "trades": 2608, "taker_buy_base": 627983.7, "taker_buy_quote": 842300.8826 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.3443, "high": 1.3464, "low": 1.3386, "close": 1.3388, "volume": 602625.6, "close_time": 1775465999999, "quote_volume": 809629.5256, "trades": 1984, "taker_buy_base": 301185.8, "taker_buy_quote": 404686.20882 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.3387, "high": 1.3573, "low": 1.3376, "close": 1.3524, "volume": 1145532.0, "close_time": 1775469599999, "quote_volume": 1546176.60896, "trades": 3932, "taker_buy_base": 583130.8, "taker_buy_quote": 786634.09171 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.3526, "high": 1.3569, "low": 1.352, "close": 1.353, "volume": 793708.2, "close_time": 1775473199999, "quote_volume": 1075126.08609, "trades": 1966, "taker_buy_base": 364700.6, "taker_buy_quote": 494000.89118 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.3529, "high": 1.3532, "low": 1.348, "close": 1.35, "volume": 658266.4, "close_time": 1775476799999, "quote_volume": 888935.42691, "trades": 1934, "taker_buy_base": 351975.1, "taker_buy_quote": 475137.85639 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.35, "high": 1.3509, "low": 1.3424, "close": 1.3434, "volume": 475398.8, "close_time": 1775480399999, "quote_volume": 640304.22348, "trades": 1760, "taker_buy_base": 181118.6, "taker_buy_quote": 243827.9286 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.3435, "high": 1.3482, "low": 1.3421, "close": 1.3471, "volume": 336601.4, "close_time": 1775483999999, "quote_volume": 452760.4837, "trades": 1751, "taker_buy_base": 125604.8, "taker_buy_quote": 168989.63684 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.347, "high": 1.3537, "low": 1.341, "close": 1.348, "volume": 935054.8, "close_time": 1775487599999, "quote_volume": 1260027.20911, "trades": 3702, "taker_buy_base": 468747.1, "taker_buy_quote": 631834.84234 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.3477, "high": 1.351, "low": 1.3446, "close": 1.3504, "volume": 459463.5, "close_time": 1775491199999, "quote_volume": 619046.47026, "trades": 2173, "taker_buy_base": 260961.3, "taker_buy_quote": 351702.68573 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.3506, "high": 1.3535, "low": 1.3426, "close": 1.3436, "volume": 719827.2, "close_time": 1775494799999, "quote_volume": 970770.06224, "trades": 2375, "taker_buy_base": 434970.7, "taker_buy_quote": 586575.14249 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.3435, "high": 1.3439, "low": 1.3349, "close": 1.3391, "volume": 1575087.9, "close_time": 1775498399999, "quote_volume": 2109546.35254, "trades": 4856, "taker_buy_base": 887625.7, "taker_buy_quote": 1189145.57028 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.3391, "high": 1.3428, "low": 1.3369, "close": 1.3413, "volume": 1851861.8, "close_time": 1775501999999, "quote_volume": 2482158.92937, "trades": 5477, "taker_buy_base": 1457819.0, "taker_buy_quote": 1954024.36956 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.3411, "high": 1.3436, "low": 1.3376, "close": 1.3415, "volume": 852137.6, "close_time": 1775505599999, "quote_volume": 1141263.36603, "trades": 3012, "taker_buy_base": 621250.4, "taker_buy_quote": 831997.60349 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.3417, "high": 1.3438, "low": 1.3401, "close": 1.3417, "volume": 287732.4, "close_time": 1775509199999, "quote_volume": 386144.49626, "trades": 1076, "taker_buy_base": 118209.5, "taker_buy_quote": 158647.62169 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.3414, "high": 1.3414, "low": 1.3351, "close": 1.3358, "volume": 627158.8, "close_time": 1775512799999, "quote_volume": 838944.28618, "trades": 2003, "taker_buy_base": 285808.2, "taker_buy_quote": 382276.88793 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.3357, "high": 1.3357, "low": 1.3186, "close": 1.3187, "volume": 1014129.8, "close_time": 1775516399999, "quote_volume": 1346912.37983, "trades": 3021, "taker_buy_base": 344367.2, "taker_buy_quote": 457736.37546 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.3185, "high": 1.3228, "low": 1.3121, "close": 1.3212, "volume": 697149.9, "close_time": 1775519999999, "quote_volume": 918204.62592, "trades": 2991, "taker_buy_base": 337924.6, "taker_buy_quote": 445273.49225 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.321, "high": 1.3261, "low": 1.3198, "close": 1.3214, "volume": 521401.8, "close_time": 1775523599999, "quote_volume": 689967.64976, "trades": 2212, "taker_buy_base": 285052.5, "taker_buy_quote": 377268.61416 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.3213, "high": 1.3248, "low": 1.3144, "close": 1.3147, "volume": 1086393.8, "close_time": 1775527199999, "quote_volume": 1432584.40686, "trades": 4299, "taker_buy_base": 828866.5, "taker_buy_quote": 1092882.52551 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.3146, "high": 1.3196, "low": 1.3125, "close": 1.317, "volume": 1525737.8, "close_time": 1775530799999, "quote_volume": 2007914.54665, "trades": 4755, "taker_buy_base": 1246156.1, "taker_buy_quote": 1639929.04573 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.317, "high": 1.3184, "low": 1.3146, "close": 1.3169, "volume": 1081319.7, "close_time": 1775534399999, "quote_volume": 1423535.99071, "trades": 3142, "taker_buy_base": 829602.1, "taker_buy_quote": 1092104.90734 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.3169, "high": 1.3204, "low": 1.313, "close": 1.3184, "volume": 1237410.9, "close_time": 1775537999999, "quote_volume": 1629142.78668, "trades": 4226, "taker_buy_base": 1015244.5, "taker_buy_quote": 1336709.18946 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.3184, "high": 1.3191, "low": 1.3094, "close": 1.3115, "volume": 1490090.5, "close_time": 1775541599999, "quote_volume": 1957603.6182, "trades": 4320, "taker_buy_base": 1037598.2, "taker_buy_quote": 1363134.39811 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.3114, "high": 1.3121, "low": 1.3055, "close": 1.3111, "volume": 1527428.2, "close_time": 1775545199999, "quote_volume": 1999550.04739, "trades": 3843, "taker_buy_base": 1163366.6, "taker_buy_quote": 1522952.13243 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.3114, "high": 1.3162, "low": 1.3107, "close": 1.3126, "volume": 1093549.2, "close_time": 1775548799999, "quote_volume": 1435849.21417, "trades": 3047, "taker_buy_base": 872507.8, "taker_buy_quote": 1145524.1515 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.3127, "high": 1.3232, "low": 1.3113, "close": 1.3198, "volume": 508106.0, "close_time": 1775552399999, "quote_volume": 668509.82204, "trades": 2230, "taker_buy_base": 261315.0, "taker_buy_quote": 343700.79403 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.3199, "high": 1.325, "low": 1.3181, "close": 1.3205, "volume": 467482.1, "close_time": 1775555999999, "quote_volume": 617673.53631, "trades": 1890, "taker_buy_base": 248611.6, "taker_buy_quote": 328456.79514 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.3205, "high": 1.3217, "low": 1.306, "close": 1.3074, "volume": 661738.3, "close_time": 1775559599999, "quote_volume": 869049.13304, "trades": 2661, "taker_buy_base": 261108.4, "taker_buy_quote": 342960.97179 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.3074, "high": 1.3093, "low": 1.3035, "close": 1.3063, "volume": 479966.8, "close_time": 1775563199999, "quote_volume": 626924.0574, "trades": 1956, "taker_buy_base": 284070.1, "taker_buy_quote": 371031.59524 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.3063, "high": 1.3127, "low": 1.3012, "close": 1.3088, "volume": 683657.5, "close_time": 1775566799999, "quote_volume": 892915.78929, "trades": 2631, "taker_buy_base": 295984.5, "taker_buy_quote": 386687.62565 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.3085, "high": 1.3135, "low": 1.3049, "close": 1.3049, "volume": 514120.0, "close_time": 1775570399999, "quote_volume": 672952.20229, "trades": 2104, "taker_buy_base": 274973.1, "taker_buy_quote": 360055.92562 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.3049, "high": 1.3052, "low": 1.2964, "close": 1.2964, "volume": 885341.8, "close_time": 1775573999999, "quote_volume": 1151841.81528, "trades": 3122, "taker_buy_base": 387166.0, "taker_buy_quote": 503682.57025 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.2964, "high": 1.3023, "low": 1.2948, "close": 1.2974, "volume": 585388.3, "close_time": 1775577599999, "quote_volume": 760076.56846, "trades": 2576, "taker_buy_base": 287183.1, "taker_buy_quote": 372896.24851 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.2974, "high": 1.3033, "low": 1.2954, "close": 1.3005, "volume": 478063.3, "close_time": 1775581199999, "quote_volume": 621227.59125, "trades": 2059, "taker_buy_base": 235931.8, "taker_buy_quote": 306625.28142 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.3005, "high": 1.3147, "low": 1.2994, "close": 1.3082, "volume": 533402.7, "close_time": 1775584799999, "quote_volume": 697384.73061, "trades": 2149, "taker_buy_base": 290431.5, "taker_buy_quote": 379608.36504 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.3084, "high": 1.3096, "low": 1.3001, "close": 1.3022, "volume": 412511.2, "close_time": 1775588399999, "quote_volume": 538486.69047, "trades": 1702, "taker_buy_base": 156988.3, "taker_buy_quote": 204949.602 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.302, "high": 1.3163, "low": 1.3015, "close": 1.3141, "volume": 871790.1, "close_time": 1775591999999, "quote_volume": 1142263.98217, "trades": 3545, "taker_buy_base": 495157.2, "taker_buy_quote": 648676.15684 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.3142, "high": 1.3221, "low": 1.3139, "close": 1.3179, "volume": 817111.2, "close_time": 1775595599999, "quote_volume": 1077292.98815, "trades": 3397, "taker_buy_base": 367192.0, "taker_buy_quote": 484072.89561 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.3181, "high": 1.3404, "low": 1.3181, "close": 1.3379, "volume": 1864155.4, "close_time": 1775599199999, "quote_volume": 2486483.16429, "trades": 6046, "taker_buy_base": 999038.7, "taker_buy_quote": 1332277.05859 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.338, "high": 1.3737, "low": 1.3364, "close": 1.3733, "volume": 3357032.1, "close_time": 1775602799999, "quote_volume": 4548797.65336, "trades": 10217, "taker_buy_base": 1872048.9, "taker_buy_quote": 2537722.88055 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.3735, "high": 1.396, "low": 1.3669, "close": 1.3786, "volume": 3691047.7, "close_time": 1775606399999, "quote_volume": 5101322.39454, "trades": 11123, "taker_buy_base": 1905927.7, "taker_buy_quote": 2634276.32348 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.3785, "high": 1.3837, "low": 1.3597, "close": 1.3666, "volume": 1945573.4, "close_time": 1775609999999, "quote_volume": 2665607.08934, "trades": 6084, "taker_buy_base": 925386.3, "taker_buy_quote": 1267857.66609 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.3666, "high": 1.3731, "low": 1.3637, "close": 1.3694, "volume": 644879.2, "close_time": 1775613599999, "quote_volume": 882309.8237, "trades": 2587, "taker_buy_base": 303486.5, "taker_buy_quote": 415234.69884 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.3698, "high": 1.3759, "low": 1.3681, "close": 1.3742, "volume": 600435.2, "close_time": 1775617199999, "quote_volume": 823882.61032, "trades": 2321, "taker_buy_base": 307027.2, "taker_buy_quote": 421233.58569 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.3743, "high": 1.3772, "low": 1.3689, "close": 1.3702, "volume": 764030.2, "close_time": 1775620799999, "quote_volume": 1048148.50479, "trades": 2218, "taker_buy_base": 314367.6, "taker_buy_quote": 431234.57927 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.3701, "high": 1.378, "low": 1.3693, "close": 1.3762, "volume": 750638.2, "close_time": 1775624399999, "quote_volume": 1031926.80483, "trades": 2291, "taker_buy_base": 408952.3, "taker_buy_quote": 562145.11564 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.3767, "high": 1.388, "low": 1.3764, "close": 1.3846, "volume": 683072.1, "close_time": 1775627999999, "quote_volume": 945182.20003, "trades": 2757, "taker_buy_base": 388831.4, "taker_buy_quote": 538090.705 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.3847, "high": 1.3869, "low": 1.3796, "close": 1.3799, "volume": 818601.2, "close_time": 1775631599999, "quote_volume": 1132080.25245, "trades": 2206, "taker_buy_base": 354386.9, "taker_buy_quote": 489995.25399 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.3799, "high": 1.3846, "low": 1.3776, "close": 1.3796, "volume": 478474.6, "close_time": 1775635199999, "quote_volume": 660400.32947, "trades": 1514, "taker_buy_base": 229458.4, "taker_buy_quote": 316782.75662 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.3797, "high": 1.384, "low": 1.3781, "close": 1.3814, "volume": 541355.4, "close_time": 1775638799999, "quote_volume": 747622.92427, "trades": 1572, "taker_buy_base": 249404.5, "taker_buy_quote": 344438.27489 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.3814, "high": 1.3879, "low": 1.3776, "close": 1.3809, "volume": 694702.1, "close_time": 1775642399999, "quote_volume": 960301.44704, "trades": 2104, "taker_buy_base": 310780.6, "taker_buy_quote": 429573.86511 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.381, "high": 1.3849, "low": 1.3786, "close": 1.3836, "volume": 903339.7, "close_time": 1775645999999, "quote_volume": 1248581.32237, "trades": 2109, "taker_buy_base": 403326.2, "taker_buy_quote": 557382.53187 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.3835, "high": 1.3853, "low": 1.3717, "close": 1.3782, "volume": 1065697.6, "close_time": 1775649599999, "quote_volume": 1468594.07579, "trades": 3183, "taker_buy_base": 464138.9, "taker_buy_quote": 639454.62403 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.3784, "high": 1.3839, "low": 1.3744, "close": 1.3803, "volume": 939213.5, "close_time": 1775653199999, "quote_volume": 1296027.67297, "trades": 2674, "taker_buy_base": 444618.7, "taker_buy_quote": 613636.45988 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.3803, "high": 1.39, "low": 1.3738, "close": 1.3745, "volume": 1800219.5, "close_time": 1775656799999, "quote_volume": 2490778.18201, "trades": 4790, "taker_buy_base": 735579.3, "taker_buy_quote": 1017602.39655 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.3742, "high": 1.3752, "low": 1.3455, "close": 1.3503, "volume": 3077614.7, "close_time": 1775660399999, "quote_volume": 4182327.04921, "trades": 7389, "taker_buy_base": 1575408.6, "taker_buy_quote": 2139767.13047 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.3504, "high": 1.357, "low": 1.3488, "close": 1.355, "volume": 974135.3, "close_time": 1775663999999, "quote_volume": 1317807.55449, "trades": 3384, "taker_buy_base": 428884.4, "taker_buy_quote": 580314.99462 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.3549, "high": 1.3598, "low": 1.3524, "close": 1.3574, "volume": 881796.6, "close_time": 1775667599999, "quote_volume": 1196123.98803, "trades": 2759, "taker_buy_base": 418972.9, "taker_buy_quote": 568405.08327 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.3575, "high": 1.3639, "low": 1.3549, "close": 1.3623, "volume": 679976.3, "close_time": 1775671199999, "quote_volume": 924211.72199, "trades": 2531, "taker_buy_base": 384378.7, "taker_buy_quote": 522270.76016 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.3625, "high": 1.3625, "low": 1.3476, "close": 1.3483, "volume": 715946.5, "close_time": 1775674799999, "quote_volume": 969343.48028, "trades": 2644, "taker_buy_base": 349455.9, "taker_buy_quote": 472904.34912 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.3484, "high": 1.3524, "low": 1.3446, "close": 1.352, "volume": 862604.3, "close_time": 1775678399999, "quote_volume": 1162448.49327, "trades": 2634, "taker_buy_base": 422016.2, "taker_buy_quote": 568822.85699 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.352, "high": 1.3538, "low": 1.3465, "close": 1.3488, "volume": 375369.7, "close_time": 1775681999999, "quote_volume": 506996.57609, "trades": 1492, "taker_buy_base": 120751.1, "taker_buy_quote": 163077.57341 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.3489, "high": 1.3574, "low": 1.3481, "close": 1.3531, "volume": 689433.4, "close_time": 1775685599999, "quote_volume": 933162.168, "trades": 2585, "taker_buy_base": 385757.1, "taker_buy_quote": 522032.60135 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.3532, "high": 1.3536, "low": 1.3446, "close": 1.3447, "volume": 458710.8, "close_time": 1775689199999, "quote_volume": 618724.00126, "trades": 1940, "taker_buy_base": 203265.2, "taker_buy_quote": 274229.4057 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.3447, "high": 1.3462, "low": 1.3391, "close": 1.343, "volume": 641837.6, "close_time": 1775692799999, "quote_volume": 861197.27059, "trades": 2751, "taker_buy_base": 346495.2, "taker_buy_quote": 464933.43605 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.3431, "high": 1.3431, "low": 1.3346, "close": 1.3399, "volume": 640006.4, "close_time": 1775696399999, "quote_volume": 856304.60096, "trades": 2441, "taker_buy_base": 349427.5, "taker_buy_quote": 467466.86867 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.3399, "high": 1.3407, "low": 1.327, "close": 1.3346, "volume": 1757558.5, "close_time": 1775699999999, "quote_volume": 2340160.12923, "trades": 4627, "taker_buy_base": 1109081.1, "taker_buy_quote": 1476407.13874 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.3346, "high": 1.3367, "low": 1.332, "close": 1.3344, "volume": 1452298.8, "close_time": 1775703599999, "quote_volume": 1938379.22724, "trades": 3004, "taker_buy_base": 1152717.5, "taker_buy_quote": 1538478.18493 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.3343, "high": 1.337, "low": 1.3297, "close": 1.3313, "volume": 1857350.5, "close_time": 1775707199999, "quote_volume": 2475691.62526, "trades": 4311, "taker_buy_base": 1402296.6, "taker_buy_quote": 1869106.84757 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.3313, "high": 1.3327, "low": 1.3277, "close": 1.3316, "volume": 1112589.4, "close_time": 1775710799999, "quote_volume": 1480278.50102, "trades": 2399, "taker_buy_base": 792296.5, "taker_buy_quote": 1054167.31412 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.3317, "high": 1.3359, "low": 1.3311, "close": 1.3335, "volume": 930391.3, "close_time": 1775714399999, "quote_volume": 1240487.69595, "trades": 2167, "taker_buy_base": 546417.7, "taker_buy_quote": 728326.29223 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.3335, "high": 1.3358, "low": 1.3264, "close": 1.3333, "volume": 452323.1, "close_time": 1775717999999, "quote_volume": 601891.29202, "trades": 1647, "taker_buy_base": 204293.4, "taker_buy_quote": 271801.09303 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.3334, "high": 1.3344, "low": 1.3308, "close": 1.3321, "volume": 389842.4, "close_time": 1775721599999, "quote_volume": 519569.49277, "trades": 1122, "taker_buy_base": 203355.8, "taker_buy_quote": 271007.29783 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.3323, "high": 1.3367, "low": 1.3309, "close": 1.3353, "volume": 542806.0, "close_time": 1775725199999, "quote_volume": 724416.56832, "trades": 1406, "taker_buy_base": 393730.8, "taker_buy_quote": 525489.66124 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.3352, "high": 1.3391, "low": 1.3338, "close": 1.3384, "volume": 453222.1, "close_time": 1775728799999, "quote_volume": 605689.78006, "trades": 1355, "taker_buy_base": 205441.9, "taker_buy_quote": 274542.86253 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.3383, "high": 1.3388, "low": 1.3331, "close": 1.3331, "volume": 309781.5, "close_time": 1775732399999, "quote_volume": 413835.07485, "trades": 1160, "taker_buy_base": 130251.0, "taker_buy_quote": 174027.06126 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.3331, "high": 1.3363, "low": 1.3258, "close": 1.3299, "volume": 845609.0, "close_time": 1775735999999, "quote_volume": 1125691.45501, "trades": 2752, "taker_buy_base": 392978.3, "taker_buy_quote": 523294.2106 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.33, "high": 1.333, "low": 1.3266, "close": 1.3316, "volume": 503353.3, "close_time": 1775739599999, "quote_volume": 669303.8091, "trades": 3194, "taker_buy_base": 212156.8, "taker_buy_quote": 282080.67711 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.3318, "high": 1.3331, "low": 1.3265, "close": 1.3298, "volume": 582151.9, "close_time": 1775743199999, "quote_volume": 774327.41982, "trades": 2459, "taker_buy_base": 241283.0, "taker_buy_quote": 320926.06848 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.3297, "high": 1.3341, "low": 1.3218, "close": 1.3328, "volume": 807758.8, "close_time": 1775746799999, "quote_volume": 1072700.17823, "trades": 3055, "taker_buy_base": 466259.4, "taker_buy_quote": 619227.26285 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.3328, "high": 1.3554, "low": 1.3303, "close": 1.3524, "volume": 1347807.6, "close_time": 1775750399999, "quote_volume": 1812361.60572, "trades": 5029, "taker_buy_base": 811417.7, "taker_buy_quote": 1091268.37992 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.3525, "high": 1.3601, "low": 1.3464, "close": 1.3522, "volume": 1002762.8, "close_time": 1775753999999, "quote_volume": 1357067.89307, "trades": 3762, "taker_buy_base": 444542.7, "taker_buy_quote": 601603.80659 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.3527, "high": 1.3604, "low": 1.3519, "close": 1.3588, "volume": 967361.9, "close_time": 1775757599999, "quote_volume": 1312577.62441, "trades": 2999, "taker_buy_base": 425077.0, "taker_buy_quote": 576825.95426 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.3589, "high": 1.3596, "low": 1.3507, "close": 1.3556, "volume": 2414316.5, "close_time": 1775761199999, "quote_volume": 3266816.86744, "trades": 3513, "taker_buy_base": 588274.1, "taker_buy_quote": 796418.82168 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.3555, "high": 1.3609, "low": 1.3522, "close": 1.3561, "volume": 984012.6, "close_time": 1775764799999, "quote_volume": 1335543.40435, "trades": 2963, "taker_buy_base": 463002.8, "taker_buy_quote": 628382.72942 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.3561, "high": 1.3595, "low": 1.3537, "close": 1.357, "volume": 707647.0, "close_time": 1775768399999, "quote_volume": 960594.77076, "trades": 2088, "taker_buy_base": 390125.3, "taker_buy_quote": 529766.22332 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.3569, "high": 1.3617, "low": 1.3514, "close": 1.3535, "volume": 467517.5, "close_time": 1775771999999, "quote_volume": 633321.14005, "trades": 2231, "taker_buy_base": 207133.5, "taker_buy_quote": 280540.99341 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.3537, "high": 1.37, "low": 1.3518, "close": 1.3526, "volume": 822064.7, "close_time": 1775775599999, "quote_volume": 1118449.64908, "trades": 3710, "taker_buy_base": 402937.2, "taker_buy_quote": 548186.72693 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.3526, "high": 1.3534, "low": 1.3419, "close": 1.3441, "volume": 657757.0, "close_time": 1775779199999, "quote_volume": 885597.14237, "trades": 2762, "taker_buy_base": 307767.9, "taker_buy_quote": 414316.9436 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.344, "high": 1.3481, "low": 1.3408, "close": 1.3454, "volume": 546680.9, "close_time": 1775782799999, "quote_volume": 734938.89964, "trades": 2482, "taker_buy_base": 261652.2, "taker_buy_quote": 351778.47563 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.3451, "high": 1.3506, "low": 1.3402, "close": 1.3438, "volume": 713048.0, "close_time": 1775786399999, "quote_volume": 959680.11939, "trades": 2827, "taker_buy_base": 345625.1, "taker_buy_quote": 465171.18129 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.3437, "high": 1.3472, "low": 1.3421, "close": 1.3436, "volume": 228123.5, "close_time": 1775789999999, "quote_volume": 306792.77083, "trades": 1246, "taker_buy_base": 102842.2, "taker_buy_quote": 138306.20125 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.3437, "high": 1.3461, "low": 1.3412, "close": 1.3415, "volume": 565960.5, "close_time": 1775793599999, "quote_volume": 760440.19682, "trades": 1640, "taker_buy_base": 290223.1, "taker_buy_quote": 389895.24784 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.3415, "high": 1.3493, "low": 1.3415, "close": 1.3466, "volume": 272335.3, "close_time": 1775797199999, "quote_volume": 366377.93674, "trades": 1238, "taker_buy_base": 146214.5, "taker_buy_quote": 196732.28004 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.3467, "high": 1.349, "low": 1.3431, "close": 1.344, "volume": 838015.3, "close_time": 1775800799999, "quote_volume": 1127806.33619, "trades": 3482, "taker_buy_base": 376354.9, "taker_buy_quote": 506128.94237 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.3439, "high": 1.3472, "low": 1.3385, "close": 1.3424, "volume": 744721.9, "close_time": 1775804399999, "quote_volume": 1000300.67987, "trades": 2323, "taker_buy_base": 387765.9, "taker_buy_quote": 520879.02247 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.3426, "high": 1.3432, "low": 1.3359, "close": 1.3374, "volume": 714198.3, "close_time": 1775807999999, "quote_volume": 957404.04887, "trades": 1538, "taker_buy_base": 356438.0, "taker_buy_quote": 478172.81314 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.3375, "high": 1.347, "low": 1.3352, "close": 1.3397, "volume": 542833.9, "close_time": 1775811599999, "quote_volume": 728095.96115, "trades": 1974, "taker_buy_base": 219989.4, "taker_buy_quote": 294869.54726 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.3395, "high": 1.3432, "low": 1.3361, "close": 1.339, "volume": 742051.5, "close_time": 1775815199999, "quote_volume": 994250.66069, "trades": 2112, "taker_buy_base": 420852.7, "taker_buy_quote": 563897.66374 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.3389, "high": 1.3409, "low": 1.3361, "close": 1.3377, "volume": 493499.9, "close_time": 1775818799999, "quote_volume": 660435.00102, "trades": 1645, "taker_buy_base": 225067.6, "taker_buy_quote": 301196.37109 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.3377, "high": 1.3443, "low": 1.3373, "close": 1.3419, "volume": 380173.7, "close_time": 1775822399999, "quote_volume": 510020.60111, "trades": 1569, "taker_buy_base": 170158.9, "taker_buy_quote": 228277.88103 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.342, "high": 1.3475, "low": 1.3394, "close": 1.3434, "volume": 1014249.0, "close_time": 1775825999999, "quote_volume": 1362968.41693, "trades": 3146, "taker_buy_base": 545747.3, "taker_buy_quote": 733394.16372 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.3432, "high": 1.3457, "low": 1.3383, "close": 1.3449, "volume": 371522.5, "close_time": 1775829599999, "quote_volume": 498911.32525, "trades": 2246, "taker_buy_base": 170952.0, "taker_buy_quote": 229598.90243 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.3448, "high": 1.3589, "low": 1.3435, "close": 1.3585, "volume": 1345330.7, "close_time": 1775833199999, "quote_volume": 1820737.46466, "trades": 4847, "taker_buy_base": 697519.7, "taker_buy_quote": 944121.13158 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.3585, "high": 1.3616, "low": 1.3469, "close": 1.3485, "volume": 875168.9, "close_time": 1775836799999, "quote_volume": 1186133.47051, "trades": 3438, "taker_buy_base": 340999.0, "taker_buy_quote": 462333.53841 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.3486, "high": 1.3543, "low": 1.348, "close": 1.352, "volume": 895898.4, "close_time": 1775840399999, "quote_volume": 1210765.85235, "trades": 2131, "taker_buy_base": 695391.7, "taker_buy_quote": 939828.58624 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.3519, "high": 1.3565, "low": 1.3491, "close": 1.3558, "volume": 308192.8, "close_time": 1775843999999, "quote_volume": 417001.12768, "trades": 1475, "taker_buy_base": 140730.3, "taker_buy_quote": 190381.51136 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.3559, "high": 1.3606, "low": 1.3536, "close": 1.3603, "volume": 462550.9, "close_time": 1775847599999, "quote_volume": 627694.00835, "trades": 1785, "taker_buy_base": 180188.3, "taker_buy_quote": 244527.34219 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.3603, "high": 1.3638, "low": 1.3588, "close": 1.3637, "volume": 891806.2, "close_time": 1775851199999, "quote_volume": 1214321.5385, "trades": 2702, "taker_buy_base": 333312.0, "taker_buy_quote": 453911.57672 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.3636, "high": 1.3666, "low": 1.3602, "close": 1.3648, "volume": 692735.6, "close_time": 1775854799999, "quote_volume": 944603.26576, "trades": 2594, "taker_buy_base": 333363.2, "taker_buy_quote": 454563.69432 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.3647, "high": 1.3649, "low": 1.358, "close": 1.361, "volume": 495784.9, "close_time": 1775858399999, "quote_volume": 674422.00958, "trades": 1645, "taker_buy_base": 219820.6, "taker_buy_quote": 299045.00924 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.3611, "high": 1.3617, "low": 1.3549, "close": 1.3568, "volume": 496652.6, "close_time": 1775861999999, "quote_volume": 674559.65783, "trades": 1688, "taker_buy_base": 188956.4, "taker_buy_quote": 256674.80386 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.3569, "high": 1.3575, "low": 1.3548, "close": 1.3565, "volume": 201898.3, "close_time": 1775865599999, "quote_volume": 273822.12383, "trades": 1179, "taker_buy_base": 94882.2, "taker_buy_quote": 128678.0602 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.3566, "high": 1.3571, "low": 1.3539, "close": 1.3547, "volume": 205714.2, "close_time": 1775869199999, "quote_volume": 278801.91907, "trades": 967, "taker_buy_base": 76994.0, "taker_buy_quote": 104339.35248 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.3547, "high": 1.3547, "low": 1.3503, "close": 1.3537, "volume": 273189.3, "close_time": 1775872799999, "quote_volume": 369378.43684, "trades": 1007, "taker_buy_base": 98755.2, "taker_buy_quote": 133533.90389 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.3538, "high": 1.3576, "low": 1.3533, "close": 1.3555, "volume": 166555.8, "close_time": 1775876399999, "quote_volume": 225786.36248, "trades": 795, "taker_buy_base": 97703.7, "taker_buy_quote": 132476.61518 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.3556, "high": 1.3578, "low": 1.351, "close": 1.3511, "volume": 167628.5, "close_time": 1775879999999, "quote_volume": 227092.46265, "trades": 799, "taker_buy_base": 52963.6, "taker_buy_quote": 71787.44321 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.3513, "high": 1.3527, "low": 1.3488, "close": 1.3514, "volume": 301751.1, "close_time": 1775883599999, "quote_volume": 407461.90451, "trades": 1239, "taker_buy_base": 123701.7, "taker_buy_quote": 167037.38081 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.3516, "high": 1.352, "low": 1.3468, "close": 1.3483, "volume": 195875.2, "close_time": 1775887199999, "quote_volume": 264239.40288, "trades": 950, "taker_buy_base": 80369.4, "taker_buy_quote": 108448.23399 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.3482, "high": 1.3482, "low": 1.3447, "close": 1.3469, "volume": 215751.9, "close_time": 1775890799999, "quote_volume": 290444.90307, "trades": 1126, "taker_buy_base": 126943.2, "taker_buy_quote": 170885.16927 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.347, "high": 1.3488, "low": 1.3463, "close": 1.347, "volume": 193008.7, "close_time": 1775894399999, "quote_volume": 260122.80713, "trades": 785, "taker_buy_base": 87329.0, "taker_buy_quote": 117698.4769 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.3473, "high": 1.3493, "low": 1.3457, "close": 1.3461, "volume": 233075.4, "close_time": 1775897999999, "quote_volume": 314065.46857, "trades": 880, "taker_buy_base": 114776.8, "taker_buy_quote": 154670.34106 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.346, "high": 1.3498, "low": 1.343, "close": 1.3486, "volume": 412329.3, "close_time": 1775901599999, "quote_volume": 555151.50261, "trades": 1540, "taker_buy_base": 226872.9, "taker_buy_quote": 305447.6153 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.3486, "high": 1.3488, "low": 1.3464, "close": 1.3479, "volume": 294352.9, "close_time": 1775905199999, "quote_volume": 396709.70282, "trades": 1158, "taker_buy_base": 152265.6, "taker_buy_quote": 205198.34974 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.3479, "high": 1.3505, "low": 1.3448, "close": 1.3465, "volume": 324627.3, "close_time": 1775908799999, "quote_volume": 437320.82198, "trades": 1211, "taker_buy_base": 131665.9, "taker_buy_quote": 177323.18845 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.3464, "high": 1.347, "low": 1.3432, "close": 1.3452, "volume": 237680.8, "close_time": 1775912399999, "quote_volume": 319679.67728, "trades": 1064, "taker_buy_base": 125200.9, "taker_buy_quote": 168383.76427 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.345, "high": 1.3451, "low": 1.3408, "close": 1.3446, "volume": 342129.1, "close_time": 1775915999999, "quote_volume": 459433.30891, "trades": 1323, "taker_buy_base": 134315.5, "taker_buy_quote": 180378.8862 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.3456, "high": 1.3495, "low": 1.3436, "close": 1.3444, "volume": 271616.4, "close_time": 1775919599999, "quote_volume": 365693.96672, "trades": 959, "taker_buy_base": 120719.4, "taker_buy_quote": 162543.82088 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.3431, "high": 1.3467, "low": 1.3404, "close": 1.3451, "volume": 286017.7, "close_time": 1775923199999, "quote_volume": 384201.30568, "trades": 1011, "taker_buy_base": 142130.8, "taker_buy_quote": 190951.80018 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.347, "high": 1.3505, "low": 1.3464, "close": 1.3497, "volume": 133683.4, "close_time": 1775926799999, "quote_volume": 180314.5055, "trades": 646, "taker_buy_base": 72055.3, "taker_buy_quote": 97177.92242 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 2.0006, "high": 2.0698, "low": 1.9919, "close": 2.044, "volume": 10239764.0, "close_time": 1744401599999, "quote_volume": 20856091.0395, "trades": 32537, "taker_buy_base": 5324833.0, "taker_buy_quote": 10848429.2943 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.0436, "high": 2.052, "low": 2.0119, "close": 2.0219, "volume": 3883948.0, "close_time": 1744415999999, "quote_volume": 7895965.7733, "trades": 12655, "taker_buy_base": 1894779.0, "taker_buy_quote": 3853931.26 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.0215, "high": 2.0257, "low": 2.0026, "close": 2.0128, "volume": 2226969.0, "close_time": 1744430399999, "quote_volume": 4486786.0956, "trades": 7665, "taker_buy_base": 1085642.0, "taker_buy_quote": 2187585.3234 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 2.0127, "high": 2.061, "low": 2.0088, "close": 2.0535, "volume": 4833816.0, "close_time": 1744444799999, "quote_volume": 9859274.9631, "trades": 14786, "taker_buy_base": 2767443.0, "taker_buy_quote": 5647116.443 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 2.0537, "high": 2.0735, "low": 2.0503, "close": 2.0612, "volume": 4428934.0, "close_time": 1744459199999, "quote_volume": 9128208.8086, "trades": 15555, "taker_buy_base": 2043544.0, "taker_buy_quote": 4212648.0065 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 2.061, "high": 2.1849, "low": 2.0589, "close": 2.1519, "volume": 18391509.0, "close_time": 1744473599999, "quote_volume": 39335861.6762, "trades": 59364, "taker_buy_base": 9799110.0, "taker_buy_quote": 20958469.9535 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 2.1517, "high": 2.1628, "low": 2.1158, "close": 2.1375, "volume": 9173065.0, "close_time": 1744487999999, "quote_volume": 19597581.9332, "trades": 25359, "taker_buy_base": 4726663.0, "taker_buy_quote": 10096480.3642 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 2.1376, "high": 2.1681, "low": 2.1352, "close": 2.1603, "volume": 4467763.0, "close_time": 1744502399999, "quote_volume": 9631259.4742, "trades": 13797, "taker_buy_base": 2331004.0, "taker_buy_quote": 5024790.1868 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.1596, "high": 2.1737, "low": 2.1347, "close": 2.1564, "volume": 5407839.0, "close_time": 1744516799999, "quote_volume": 11651156.2036, "trades": 17422, "taker_buy_base": 2846408.0, "taker_buy_quote": 6133430.8072 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 2.156, "high": 2.1592, "low": 2.1261, "close": 2.146, "volume": 4910416.0, "close_time": 1744531199999, "quote_volume": 10514904.4337, "trades": 14993, "taker_buy_base": 2002804.0, "taker_buy_quote": 4290269.0082 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 2.146, "high": 2.2497, "low": 2.1347, "close": 2.2011, "volume": 18646255.0, "close_time": 1744545599999, "quote_volume": 41069686.2914, "trades": 50485, "taker_buy_base": 9696555.0, "taker_buy_quote": 21345388.1416 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 2.201, "high": 2.2059, "low": 2.1306, "close": 2.1471, "volume": 18865499.0, "close_time": 1744559999999, "quote_volume": 40787359.5122, "trades": 49640, "taker_buy_base": 10284689.0, "taker_buy_quote": 22245363.7189 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 2.1466, "high": 2.1848, "low": 2.0959, "close": 2.1199, "volume": 13346753.0, "close_time": 1744574399999, "quote_volume": 28680526.2344, "trades": 41095, "taker_buy_base": 6379689.0, "taker_buy_quote": 13722368.3318 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 2.12, "high": 2.1448, "low": 2.0802, "close": 2.1189, "volume": 10262368.0, "close_time": 1744588799999, "quote_volume": 21630418.0133, "trades": 32964, "taker_buy_base": 4973958.0, "taker_buy_quote": 10485221.7683 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.1192, "high": 2.1796, "low": 2.1123, "close": 2.1395, "volume": 7907978.0, "close_time": 1744603199999, "quote_volume": 16955730.0816, "trades": 25916, "taker_buy_base": 3948920.0, "taker_buy_quote": 8468772.4572 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 2.1404, "high": 2.1588, "low": 2.1033, "close": 2.1273, "volume": 6326281.0, "close_time": 1744617599999, "quote_volume": 13481388.1268, "trades": 20463, "taker_buy_base": 3172683.0, "taker_buy_quote": 6760124.9922 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 2.1277, "high": 2.1565, "low": 2.1165, "close": 2.1561, "volume": 6157465.0, "close_time": 1744631999999, "quote_volume": 13166756.8575, "trades": 18691, "taker_buy_base": 3298764.0, "taker_buy_quote": 7053476.2694 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 2.1561, "high": 2.1779, "low": 2.1104, "close": 2.1157, "volume": 13378014.0, "close_time": 1744646399999, "quote_volume": 28710237.5602, "trades": 37497, "taker_buy_base": 6511887.0, "taker_buy_quote": 13977821.6716 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 2.1159, "high": 2.1648, "low": 2.1057, "close": 2.152, "volume": 8357014.0, "close_time": 1744660799999, "quote_volume": 17906755.4494, "trades": 25809, "taker_buy_base": 4215972.0, "taker_buy_quote": 9033875.4315 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 2.1522, "high": 2.1571, "low": 2.1225, "close": 2.1276, "volume": 3157722.0, "close_time": 1744675199999, "quote_volume": 6758893.139, "trades": 11303, "taker_buy_base": 1436897.0, "taker_buy_quote": 3075668.2248 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.1275, "high": 2.156, "low": 2.1167, "close": 2.153, "volume": 4057988.0, "close_time": 1744689599999, "quote_volume": 8661037.3131, "trades": 13896, "taker_buy_base": 2075742.0, "taker_buy_quote": 4431651.9583 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 2.1529, "high": 2.1596, "low": 2.1322, "close": 2.1514, "volume": 3422385.0, "close_time": 1744703999999, "quote_volume": 7346397.5526, "trades": 12767, "taker_buy_base": 1544598.0, "taker_buy_quote": 3315542.8437 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 2.1513, "high": 2.185, "low": 2.1456, "close": 2.1515, "volume": 7181147.0, "close_time": 1744718399999, "quote_volume": 15529186.7136, "trades": 24446, "taker_buy_base": 3771851.0, "taker_buy_quote": 8157821.4029 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 2.1516, "high": 2.1843, "low": 2.1271, "close": 2.1349, "volume": 11589028.0, "close_time": 1744732799999, "quote_volume": 24965627.6955, "trades": 31249, "taker_buy_base": 5582760.0, "taker_buy_quote": 12027566.707 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 2.135, "high": 2.1429, "low": 2.1041, "close": 2.1185, "volume": 6161149.0, "close_time": 1744747199999, "quote_volume": 13079070.025, "trades": 19729, "taker_buy_base": 3236734.0, "taker_buy_quote": 6872796.6495 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 2.1182, "high": 2.1269, "low": 2.0835, "close": 2.084, "volume": 5325058.0, "close_time": 1744761599999, "quote_volume": 11205808.0771, "trades": 16519, "taker_buy_base": 2117197.0, "taker_buy_quote": 4456477.264 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.0841, "high": 2.0975, "low": 2.0661, "close": 2.0826, "volume": 4607276.0, "close_time": 1744775999999, "quote_volume": 9602262.268, "trades": 14914, "taker_buy_base": 2176284.0, "taker_buy_quote": 4537071.6029 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 2.0826, "high": 2.0905, "low": 2.0429, "close": 2.0505, "volume": 6296419.0, "close_time": 1744790399999, "quote_volume": 12996564.3402, "trades": 16989, "taker_buy_base": 2727368.0, "taker_buy_quote": 5635458.4579 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 2.0507, "high": 2.0899, "low": 2.0355, "close": 2.0892, "volume": 7332385.0, "close_time": 1744804799999, "quote_volume": 15161793.9161, "trades": 18614, "taker_buy_base": 4198594.0, "taker_buy_quote": 8685653.3648 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 2.0891, "high": 2.1206, "low": 2.0645, "close": 2.0937, "volume": 9108696.0, "close_time": 1744819199999, "quote_volume": 19031214.5229, "trades": 28247, "taker_buy_base": 4331593.0, "taker_buy_quote": 9053467.0877 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 2.0941, "high": 2.1279, "low": 2.0475, "close": 2.1068, "volume": 16422711.0, "close_time": 1744833599999, "quote_volume": 34257444.0051, "trades": 51718, "taker_buy_base": 7797010.0, "taker_buy_quote": 16271216.626 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 2.1066, "high": 2.1168, "low": 2.0781, "close": 2.0835, "volume": 4141426.0, "close_time": 1744847999999, "quote_volume": 8707373.8343, "trades": 14570, "taker_buy_base": 1876134.0, "taker_buy_quote": 3945567.8188 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.083, "high": 2.0892, "low": 2.0625, "close": 2.0698, "volume": 2181263.0, "close_time": 1744862399999, "quote_volume": 4528849.6094, "trades": 8941, "taker_buy_base": 1035327.0, "taker_buy_quote": 2149772.1369 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 2.0691, "high": 2.1098, "low": 2.067, "close": 2.0914, "volume": 4132365.5, "close_time": 1744876799999, "quote_volume": 8656546.79834, "trades": 16812, "taker_buy_base": 2071159.1, "taker_buy_quote": 4338887.27319 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 2.0915, "high": 2.107, "low": 2.0857, "close": 2.102, "volume": 2743182.1, "close_time": 1744891199999, "quote_volume": 5747844.02816, "trades": 10220, "taker_buy_base": 1403329.3, "taker_buy_quote": 2941044.69548 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 2.1023, "high": 2.1142, "low": 2.0571, "close": 2.0673, "volume": 8014210.6, "close_time": 1744905599999, "quote_volume": 16683210.45796, "trades": 28727, "taker_buy_base": 3925528.4, "taker_buy_quote": 8173012.31309 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 2.0673, "high": 2.1043, "low": 2.0527, "close": 2.0659, "volume": 8701045.5, "close_time": 1744919999999, "quote_volume": 18082765.55111, "trades": 30157, "taker_buy_base": 4216687.1, "taker_buy_quote": 8757267.05036 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 2.0659, "high": 2.081, "low": 2.0605, "close": 2.0677, "volume": 2546805.3, "close_time": 1744934399999, "quote_volume": 5275393.22105, "trades": 10129, "taker_buy_base": 1129072.0, "taker_buy_quote": 2338730.81814 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.0671, "high": 2.0691, "low": 2.0432, "close": 2.0555, "volume": 2825365.1, "close_time": 1744948799999, "quote_volume": 5807034.14446, "trades": 11710, "taker_buy_base": 1252956.7, "taker_buy_quote": 2575748.87914 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 2.0559, "high": 2.0716, "low": 2.0473, "close": 2.0686, "volume": 2565337.3, "close_time": 1744963199999, "quote_volume": 5288686.84245, "trades": 8380, "taker_buy_base": 1293302.8, "taker_buy_quote": 2666498.01026 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 2.0691, "high": 2.0811, "low": 2.0676, "close": 2.0798, "volume": 2897231.5, "close_time": 1744977599999, "quote_volume": 6013327.3231, "trades": 10206, "taker_buy_base": 1340983.3, "taker_buy_quote": 2783466.02175 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 2.0798, "high": 2.0854, "low": 2.0563, "close": 2.0583, "volume": 5345756.2, "close_time": 1744991999999, "quote_volume": 11085715.23935, "trades": 15661, "taker_buy_base": 1945743.2, "taker_buy_quote": 4034458.40561 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 2.0581, "high": 2.089, "low": 2.0547, "close": 2.0802, "volume": 4435541.5, "close_time": 1745006399999, "quote_volume": 9209401.48548, "trades": 11344, "taker_buy_base": 2219573.9, "taker_buy_quote": 4608041.82456 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 2.0802, "high": 2.086, "low": 2.0552, "close": 2.0618, "volume": 2355849.0, "close_time": 1745020799999, "quote_volume": 4879021.79863, "trades": 8320, "taker_buy_base": 895309.8, "taker_buy_quote": 1854910.53325 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.062, "high": 2.0864, "low": 2.0584, "close": 2.0842, "volume": 2082672.6, "close_time": 1745035199999, "quote_volume": 4314482.02494, "trades": 8953, "taker_buy_base": 950895.0, "taker_buy_quote": 1969572.23888 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 2.0842, "high": 2.0944, "low": 2.077, "close": 2.0885, "volume": 2079390.3, "close_time": 1745049599999, "quote_volume": 4338023.32984, "trades": 8928, "taker_buy_base": 981881.4, "taker_buy_quote": 2047915.6023 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 2.0886, "high": 2.0979, "low": 2.08, "close": 2.0814, "volume": 2453171.3, "close_time": 1745063999999, "quote_volume": 5123161.2002, "trades": 8626, "taker_buy_base": 1176953.9, "taker_buy_quote": 2459284.56798 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 2.0814, "high": 2.0929, "low": 2.076, "close": 2.0773, "volume": 2298664.5, "close_time": 1745078399999, "quote_volume": 4789881.49839, "trades": 8839, "taker_buy_base": 1094929.2, "taker_buy_quote": 2281977.62869 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 2.0772, "high": 2.0946, "low": 2.0651, "close": 2.0834, "volume": 3007375.4, "close_time": 1745092799999, "quote_volume": 6258241.98058, "trades": 11323, "taker_buy_base": 1528667.8, "taker_buy_quote": 3181089.7504 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 2.0836, "high": 2.0914, "low": 2.0801, "close": 2.0873, "volume": 1111072.5, "close_time": 1745107199999, "quote_volume": 2318843.05215, "trades": 5179, "taker_buy_base": 595038.9, "taker_buy_quote": 1241919.69711 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.0871, "high": 2.094, "low": 2.0794, "close": 2.0832, "volume": 1404200.8, "close_time": 1745121599999, "quote_volume": 2930453.77742, "trades": 5573, "taker_buy_base": 740537.1, "taker_buy_quote": 1545615.41283 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 2.0832, "high": 2.0865, "low": 2.0628, "close": 2.0697, "volume": 2512531.6, "close_time": 1745135999999, "quote_volume": 5207159.1741, "trades": 8981, "taker_buy_base": 1277716.6, "taker_buy_quote": 2647661.95522 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 2.0696, "high": 2.0728, "low": 2.039, "close": 2.0432, "volume": 5270269.9, "close_time": 1745150399999, "quote_volume": 10823895.82769, "trades": 14828, "taker_buy_base": 2058286.2, "taker_buy_quote": 4227734.03433 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 2.0432, "high": 2.0613, "low": 2.0411, "close": 2.0489, "volume": 1816011.0, "close_time": 1745164799999, "quote_volume": 3726575.01453, "trades": 8633, "taker_buy_base": 861994.6, "taker_buy_quote": 1769023.73007 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 2.0489, "high": 2.0868, "low": 2.0457, "close": 2.0816, "volume": 2094731.0, "close_time": 1745179199999, "quote_volume": 4325631.64348, "trades": 11044, "taker_buy_base": 1117517.8, "taker_buy_quote": 2308636.94677 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 2.0813, "high": 2.0914, "low": 2.0602, "close": 2.0785, "volume": 3682648.3, "close_time": 1745193599999, "quote_volume": 7656694.81431, "trades": 15663, "taker_buy_base": 1712230.1, "taker_buy_quote": 3559784.88037 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.0787, "high": 2.125, "low": 2.0768, "close": 2.1091, "volume": 6169394.8, "close_time": 1745207999999, "quote_volume": 13005184.06717, "trades": 27487, "taker_buy_base": 3211714.0, "taker_buy_quote": 6769410.13752 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 2.1097, "high": 2.1401, "low": 2.1075, "close": 2.1266, "volume": 4510059.4, "close_time": 1745222399999, "quote_volume": 9585051.38125, "trades": 14601, "taker_buy_base": 2546210.0, "taker_buy_quote": 5411391.25115 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 2.1267, "high": 2.141, "low": 2.1081, "close": 2.1182, "volume": 4488595.8, "close_time": 1745236799999, "quote_volume": 9534670.52542, "trades": 16129, "taker_buy_base": 2157875.4, "taker_buy_quote": 4584073.67776 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 2.118, "high": 2.1391, "low": 2.1052, "close": 2.1161, "volume": 5409142.1, "close_time": 1745251199999, "quote_volume": 11467597.97432, "trades": 16894, "taker_buy_base": 2805308.1, "taker_buy_quote": 5947276.59375 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 2.1159, "high": 2.118, "low": 2.06, "close": 2.0881, "volume": 8022945.0, "close_time": 1745265599999, "quote_volume": 16709814.03252, "trades": 25997, "taker_buy_base": 3921697.7, "taker_buy_quote": 8166607.21384 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 2.0881, "high": 2.0881, "low": 2.0705, "close": 2.0857, "volume": 2516497.4, "close_time": 1745279999999, "quote_volume": 5229409.26839, "trades": 8457, "taker_buy_base": 1217343.6, "taker_buy_quote": 2529674.52181 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.0857, "high": 2.1041, "low": 2.0642, "close": 2.0833, "volume": 2844042.3, "close_time": 1745294399999, "quote_volume": 5932605.82215, "trades": 12876, "taker_buy_base": 1395309.6, "taker_buy_quote": 2910586.61088 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 2.0831, "high": 2.0966, "low": 2.0681, "close": 2.0926, "volume": 2310790.0, "close_time": 1745308799999, "quote_volume": 4808099.22363, "trades": 9778, "taker_buy_base": 1144044.8, "taker_buy_quote": 2380045.64075 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 2.0923, "high": 2.1078, "low": 2.0913, "close": 2.0996, "volume": 2954832.0, "close_time": 1745323199999, "quote_volume": 6205386.84532, "trades": 10146, "taker_buy_base": 1358926.7, "taker_buy_quote": 2853916.44123 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 2.0994, "high": 2.1936, "low": 2.094, "close": 2.1566, "volume": 13568611.4, "close_time": 1745337599999, "quote_volume": 29076473.958, "trades": 50985, "taker_buy_base": 6759399.8, "taker_buy_quote": 14491637.50945 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 2.1566, "high": 2.1712, "low": 2.1415, "close": 2.1551, "volume": 9686937.7, "close_time": 1745351999999, "quote_volume": 20879857.81641, "trades": 34348, "taker_buy_base": 5799644.8, "taker_buy_quote": 12502947.97915 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 2.1552, "high": 2.251, "low": 2.1484, "close": 2.2148, "volume": 12674134.1, "close_time": 1745366399999, "quote_volume": 27992263.83653, "trades": 48572, "taker_buy_base": 6831813.9, "taker_buy_quote": 15082255.66351 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.2149, "high": 2.2373, "low": 2.1949, "close": 2.2354, "volume": 5985474.7, "close_time": 1745380799999, "quote_volume": 13267647.78624, "trades": 22314, "taker_buy_base": 2939330.0, "taker_buy_quote": 6520014.60726 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.2354, "high": 2.265, "low": 2.2216, "close": 2.2578, "volume": 9109961.2, "close_time": 1745395199999, "quote_volume": 20405569.01928, "trades": 31903, "taker_buy_base": 4652653.8, "taker_buy_quote": 10424638.04604 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.2578, "high": 2.3017, "low": 2.2505, "close": 2.2603, "volume": 11694405.0, "close_time": 1745409599999, "quote_volume": 26613307.58163, "trades": 36727, "taker_buy_base": 5708410.0, "taker_buy_quote": 12993472.22175 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.2605, "high": 2.299, "low": 2.1908, "close": 2.2288, "volume": 17670902.6, "close_time": 1745423999999, "quote_volume": 39692389.27301, "trades": 61328, "taker_buy_base": 8363682.2, "taker_buy_quote": 18806737.47925 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.2289, "high": 2.2514, "low": 2.2006, "close": 2.2189, "volume": 7238279.9, "close_time": 1745438399999, "quote_volume": 16117455.86096, "trades": 26084, "taker_buy_base": 3429704.3, "taker_buy_quote": 7640836.35121 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.219, "high": 2.2314, "low": 2.2101, "close": 2.2193, "volume": 2832261.0, "close_time": 1745452799999, "quote_volume": 6291152.26807, "trades": 12360, "taker_buy_base": 1302062.5, "taker_buy_quote": 2893227.2569 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.219, "high": 2.224, "low": 2.1727, "close": 2.1757, "volume": 3160423.6, "close_time": 1745467199999, "quote_volume": 6958300.04981, "trades": 14278, "taker_buy_base": 1321783.3, "taker_buy_quote": 2912594.97278 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.1756, "high": 2.1947, "low": 2.144, "close": 2.15, "volume": 5997333.6, "close_time": 1745481599999, "quote_volume": 13029893.32644, "trades": 21625, "taker_buy_base": 2798249.7, "taker_buy_quote": 6085613.11241 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.1501, "high": 2.1591, "low": 2.1184, "close": 2.1559, "volume": 8229559.0, "close_time": 1745495999999, "quote_volume": 17629972.41274, "trades": 26478, "taker_buy_base": 4095553.1, "taker_buy_quote": 8781846.17917 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.1558, "high": 2.2355, "low": 2.1516, "close": 2.2136, "volume": 14760429.8, "close_time": 1745510399999, "quote_volume": 32392801.3546, "trades": 51908, "taker_buy_base": 7997355.2, "taker_buy_quote": 17549382.90715 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.2137, "high": 2.2292, "low": 2.1838, "close": 2.2068, "volume": 7261067.9, "close_time": 1745524799999, "quote_volume": 16016496.47852, "trades": 23410, "taker_buy_base": 3210152.2, "taker_buy_quote": 7083135.82301 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.207, "high": 2.2142, "low": 2.1875, "close": 2.206, "volume": 3208609.4, "close_time": 1745539199999, "quote_volume": 7065348.04625, "trades": 12914, "taker_buy_base": 1575681.8, "taker_buy_quote": 3470544.07226 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.206, "high": 2.2178, "low": 2.1644, "close": 2.1823, "volume": 3604819.8, "close_time": 1745553599999, "quote_volume": 7888840.38101, "trades": 15814, "taker_buy_base": 1702379.3, "taker_buy_quote": 3725834.81628 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.1822, "high": 2.2052, "low": 2.1775, "close": 2.1955, "volume": 4276273.9, "close_time": 1745567999999, "quote_volume": 9366229.55164, "trades": 14726, "taker_buy_base": 2161508.8, "taker_buy_quote": 4735057.64866 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.1956, "high": 2.2105, "low": 2.1852, "close": 2.205, "volume": 5515559.5, "close_time": 1745582399999, "quote_volume": 12118982.2724, "trades": 18875, "taker_buy_base": 2899455.8, "taker_buy_quote": 6371814.55591 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.2052, "high": 2.2204, "low": 2.1734, "close": 2.2022, "volume": 11410972.9, "close_time": 1745596799999, "quote_volume": 25118746.94082, "trades": 36002, "taker_buy_base": 5375918.1, "taker_buy_quote": 11838894.47086 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.2021, "high": 2.211, "low": 2.1842, "close": 2.1969, "volume": 6319317.1, "close_time": 1745611199999, "quote_volume": 13871229.73085, "trades": 20545, "taker_buy_base": 3154843.3, "taker_buy_quote": 6925061.17696 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.1967, "high": 2.2019, "low": 2.1778, "close": 2.1824, "volume": 2803564.8, "close_time": 1745625599999, "quote_volume": 6136673.49615, "trades": 11568, "taker_buy_base": 1222504.8, "taker_buy_quote": 2676552.26455 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.1827, "high": 2.2049, "low": 2.1807, "close": 2.1918, "volume": 2499729.7, "close_time": 1745639999999, "quote_volume": 5480519.53982, "trades": 11543, "taker_buy_base": 1076365.1, "taker_buy_quote": 2359239.06903 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.1918, "high": 2.249, "low": 2.1812, "close": 2.2206, "volume": 6586770.3, "close_time": 1745654399999, "quote_volume": 14638292.61444, "trades": 26906, "taker_buy_base": 3683828.2, "taker_buy_quote": 8190543.01759 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.2207, "high": 2.2369, "low": 2.187, "close": 2.1949, "volume": 6151678.3, "close_time": 1745668799999, "quote_volume": 13602442.91701, "trades": 22442, "taker_buy_base": 3014582.1, "taker_buy_quote": 6668304.30895 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.1949, "high": 2.2029, "low": 2.1836, "close": 2.2002, "volume": 3893938.2, "close_time": 1745683199999, "quote_volume": 8551047.74397, "trades": 15644, "taker_buy_base": 2152439.2, "taker_buy_quote": 4727677.25163 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.2002, "high": 2.2074, "low": 2.193, "close": 2.1997, "volume": 2709741.9, "close_time": 1745697599999, "quote_volume": 5960563.79091, "trades": 10642, "taker_buy_base": 1480310.2, "taker_buy_quote": 3256305.30442 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.1997, "high": 2.2034, "low": 2.1869, "close": 2.192, "volume": 2635733.4, "close_time": 1745711999999, "quote_volume": 5783900.20967, "trades": 8581, "taker_buy_base": 1230333.8, "taker_buy_quote": 2700029.47269 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.1921, "high": 2.2059, "low": 2.1603, "close": 2.1763, "volume": 4800016.8, "close_time": 1745726399999, "quote_volume": 10460036.87281, "trades": 17367, "taker_buy_base": 2424212.3, "taker_buy_quote": 5282822.80002 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.1763, "high": 2.1798, "low": 2.1606, "close": 2.1728, "volume": 2426166.1, "close_time": 1745740799999, "quote_volume": 5268442.47013, "trades": 10663, "taker_buy_base": 1194544.6, "taker_buy_quote": 2594078.52004 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.1729, "high": 2.1838, "low": 2.1701, "close": 2.1812, "volume": 1335272.2, "close_time": 1745755199999, "quote_volume": 2909275.02453, "trades": 6718, "taker_buy_base": 675690.8, "taker_buy_quote": 1472232.41797 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.1809, "high": 2.2716, "low": 2.1739, "close": 2.2283, "volume": 13339401.4, "close_time": 1745769599999, "quote_volume": 29752003.03308, "trades": 58385, "taker_buy_base": 7046443.7, "taker_buy_quote": 15716201.70014 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.2284, "high": 2.285, "low": 2.2158, "close": 2.2849, "volume": 7885264.8, "close_time": 1745783999999, "quote_volume": 17743131.55755, "trades": 26141, "taker_buy_base": 3326866.5, "taker_buy_quote": 7482494.12213 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.285, "high": 2.2954, "low": 2.2464, "close": 2.2528, "volume": 8288655.9, "close_time": 1745798399999, "quote_volume": 18848053.89253, "trades": 29443, "taker_buy_base": 4291359.0, "taker_buy_quote": 9762642.72994 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.2528, "high": 2.2654, "low": 2.22, "close": 2.2596, "volume": 6174174.0, "close_time": 1745812799999, "quote_volume": 13855722.44081, "trades": 28417, "taker_buy_base": 2821635.3, "taker_buy_quote": 6335354.08885 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.26, "high": 2.3431, "low": 2.2572, "close": 2.3367, "volume": 8889064.2, "close_time": 1745827199999, "quote_volume": 20423530.91094, "trades": 42156, "taker_buy_base": 4942038.7, "taker_buy_quote": 11359297.59675 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.3365, "high": 2.3624, "low": 2.3064, "close": 2.3195, "volume": 11825036.1, "close_time": 1745841599999, "quote_volume": 27592773.82199, "trades": 44816, "taker_buy_base": 5794000.1, "taker_buy_quote": 13523988.72116 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.3198, "high": 2.3303, "low": 2.2508, "close": 2.275, "volume": 9499266.0, "close_time": 1745855999999, "quote_volume": 21769961.14772, "trades": 34846, "taker_buy_base": 4523303.1, "taker_buy_quote": 10369262.59366 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.2745, "high": 2.2977, "low": 2.2616, "close": 2.2931, "volume": 5587291.3, "close_time": 1745870399999, "quote_volume": 12734726.09557, "trades": 23066, "taker_buy_base": 2885683.2, "taker_buy_quote": 6579671.9862 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.2928, "high": 2.3066, "low": 2.2851, "close": 2.2954, "volume": 2821676.8, "close_time": 1745884799999, "quote_volume": 6479350.1592, "trades": 13172, "taker_buy_base": 1537227.1, "taker_buy_quote": 3531018.18432 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.2955, "high": 2.3152, "low": 2.2769, "close": 2.2884, "volume": 2760733.1, "close_time": 1745899199999, "quote_volume": 6336139.75919, "trades": 17837, "taker_buy_base": 1414528.8, "taker_buy_quote": 3247712.46342 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.2882, "high": 2.2922, "low": 2.2654, "close": 2.287, "volume": 3101086.4, "close_time": 1745913599999, "quote_volume": 7062023.14993, "trades": 16203, "taker_buy_base": 1644040.7, "taker_buy_quote": 3743132.47223 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.287, "high": 2.3061, "low": 2.2767, "close": 2.2925, "volume": 3717346.6, "close_time": 1745927999999, "quote_volume": 8508070.88376, "trades": 19386, "taker_buy_base": 1820460.8, "taker_buy_quote": 4167076.64381 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.2924, "high": 2.2941, "low": 2.2647, "close": 2.2933, "volume": 4672384.9, "close_time": 1745942399999, "quote_volume": 10656816.7602, "trades": 26147, "taker_buy_base": 2163736.9, "taker_buy_quote": 4935263.73176 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.2933, "high": 2.305, "low": 2.2832, "close": 2.2931, "volume": 3037902.9, "close_time": 1745956799999, "quote_volume": 6974154.09243, "trades": 24355, "taker_buy_base": 1580863.2, "taker_buy_quote": 3629338.92199 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.2932, "high": 2.2964, "low": 2.2223, "close": 2.2392, "volume": 7806246.0, "close_time": 1745971199999, "quote_volume": 17573509.78647, "trades": 39467, "taker_buy_base": 3559699.8, "taker_buy_quote": 8019094.52298 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.2387, "high": 2.2521, "low": 2.2252, "close": 2.2489, "volume": 3347866.4, "close_time": 1745985599999, "quote_volume": 7504607.06494, "trades": 23026, "taker_buy_base": 1645219.4, "taker_buy_quote": 3688865.98326 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.2491, "high": 2.2596, "low": 2.2084, "close": 2.221, "volume": 4053689.9, "close_time": 1745999999999, "quote_volume": 9060953.4711, "trades": 29141, "taker_buy_base": 1910071.6, "taker_buy_quote": 4272418.65992 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.221, "high": 2.2394, "low": 2.2116, "close": 2.2394, "volume": 3407919.8, "close_time": 1746014399999, "quote_volume": 7593760.98524, "trades": 24747, "taker_buy_base": 1793705.3, "taker_buy_quote": 3997693.93904 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.2394, "high": 2.2394, "low": 2.1241, "close": 2.1581, "volume": 17284663.6, "close_time": 1746028799999, "quote_volume": 37451835.32243, "trades": 70924, "taker_buy_base": 7660568.4, "taker_buy_quote": 16593924.72221 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.1582, "high": 2.2146, "low": 2.1496, "close": 2.195, "volume": 7983137.0, "close_time": 1746043199999, "quote_volume": 17434426.55836, "trades": 50416, "taker_buy_base": 3576292.6, "taker_buy_quote": 7815347.08225 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.1952, "high": 2.2125, "low": 2.1891, "close": 2.1908, "volume": 3284595.6, "close_time": 1746057599999, "quote_volume": 7231121.52764, "trades": 15075, "taker_buy_base": 1555614.4, "taker_buy_quote": 3424825.38956 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.1908, "high": 2.2203, "low": 2.1873, "close": 2.2045, "volume": 2520512.0, "close_time": 1746071999999, "quote_volume": 5556722.989, "trades": 9077, "taker_buy_base": 1239956.9, "taker_buy_quote": 2734620.94521 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.2047, "high": 2.2161, "low": 2.1889, "close": 2.2003, "volume": 3420584.9, "close_time": 1746086399999, "quote_volume": 7535220.62929, "trades": 13919, "taker_buy_base": 1454171.2, "taker_buy_quote": 3204917.88968 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.2003, "high": 2.2459, "low": 2.1984, "close": 2.2377, "volume": 5488118.1, "close_time": 1746100799999, "quote_volume": 12218012.29058, "trades": 24446, "taker_buy_base": 2753682.8, "taker_buy_quote": 6126010.06594 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.2378, "high": 2.2574, "low": 2.2158, "close": 2.2371, "volume": 6331154.5, "close_time": 1746115199999, "quote_volume": 14160685.25095, "trades": 25321, "taker_buy_base": 3208729.2, "taker_buy_quote": 7177588.30757 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.237, "high": 2.2539, "low": 2.2177, "close": 2.2189, "volume": 2911987.5, "close_time": 1746129599999, "quote_volume": 6510233.54955, "trades": 13308, "taker_buy_base": 1427986.6, "taker_buy_quote": 3192963.76894 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.219, "high": 2.2293, "low": 2.21, "close": 2.2131, "volume": 2752754.2, "close_time": 1746143999999, "quote_volume": 6111163.59528, "trades": 11481, "taker_buy_base": 1409297.9, "taker_buy_quote": 3129925.93087 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.213, "high": 2.2342, "low": 2.2083, "close": 2.2248, "volume": 1940002.4, "close_time": 1746158399999, "quote_volume": 4306767.0962, "trades": 8641, "taker_buy_base": 1027543.5, "taker_buy_quote": 2281113.08567 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.225, "high": 2.2331, "low": 2.1924, "close": 2.1949, "volume": 3138571.4, "close_time": 1746172799999, "quote_volume": 6938682.64666, "trades": 12083, "taker_buy_base": 1220525.9, "taker_buy_quote": 2700069.36294 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.1951, "high": 2.2207, "low": 2.1944, "close": 2.2159, "volume": 2593995.0, "close_time": 1746187199999, "quote_volume": 5738246.45982, "trades": 8150, "taker_buy_base": 1402171.3, "taker_buy_quote": 3100896.01055 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.2157, "high": 2.2414, "low": 2.2067, "close": 2.2171, "volume": 7284729.4, "close_time": 1746201599999, "quote_volume": 16192877.53354, "trades": 24650, "taker_buy_base": 4009312.1, "taker_buy_quote": 8913149.86071 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.2173, "high": 2.2367, "low": 2.2013, "close": 2.2104, "volume": 4728045.0, "close_time": 1746215999999, "quote_volume": 10484844.41376, "trades": 14205, "taker_buy_base": 2347985.2, "taker_buy_quote": 5206309.90057 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.2103, "high": 2.2176, "low": 2.1962, "close": 2.2101, "volume": 2504194.8, "close_time": 1746230399999, "quote_volume": 5527096.4233, "trades": 9178, "taker_buy_base": 1200780.7, "taker_buy_quote": 2649196.40947 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.2103, "high": 2.2206, "low": 2.1978, "close": 2.2128, "volume": 1999616.6, "close_time": 1746244799999, "quote_volume": 4419986.98994, "trades": 7247, "taker_buy_base": 911538.4, "taker_buy_quote": 2014987.7752 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.2128, "high": 2.2195, "low": 2.2006, "close": 2.2034, "volume": 1594755.9, "close_time": 1746259199999, "quote_volume": 3522455.6943, "trades": 5290, "taker_buy_base": 739284.0, "taker_buy_quote": 1632985.45674 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.2038, "high": 2.2079, "low": 2.1832, "close": 2.1887, "volume": 2330138.4, "close_time": 1746273599999, "quote_volume": 5114169.51768, "trades": 8220, "taker_buy_base": 1046434.7, "taker_buy_quote": 2297123.44436 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.1887, "high": 2.216, "low": 2.1887, "close": 2.2102, "volume": 1980733.5, "close_time": 1746287999999, "quote_volume": 4368049.66729, "trades": 7410, "taker_buy_base": 900204.8, "taker_buy_quote": 1984952.65892 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.2102, "high": 2.2115, "low": 2.1767, "close": 2.1942, "volume": 3208776.5, "close_time": 1746302399999, "quote_volume": 7022451.18976, "trades": 12305, "taker_buy_base": 1529423.0, "taker_buy_quote": 3347367.80722 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.1942, "high": 2.1999, "low": 2.1838, "close": 2.1883, "volume": 1878152.0, "close_time": 1746316799999, "quote_volume": 4115977.47276, "trades": 5550, "taker_buy_base": 905674.1, "taker_buy_quote": 1984417.47594 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.1875, "high": 2.2189, "low": 2.1851, "close": 2.1987, "volume": 2228705.6, "close_time": 1746331199999, "quote_volume": 4902920.23342, "trades": 7524, "taker_buy_base": 1059761.1, "taker_buy_quote": 2331079.93559 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.1991, "high": 2.2127, "low": 2.1922, "close": 2.2113, "volume": 1681423.0, "close_time": 1746345599999, "quote_volume": 3710439.20385, "trades": 5953, "taker_buy_base": 788719.6, "taker_buy_quote": 1740272.90285 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.2112, "high": 2.2117, "low": 2.1785, "close": 2.1899, "volume": 2868869.0, "close_time": 1746359999999, "quote_volume": 6274124.9554, "trades": 9746, "taker_buy_base": 1393275.9, "taker_buy_quote": 3046482.98393 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.1895, "high": 2.2056, "low": 2.1724, "close": 2.1968, "volume": 3174593.0, "close_time": 1746374399999, "quote_volume": 6941297.67713, "trades": 10530, "taker_buy_base": 1367235.7, "taker_buy_quote": 2991342.69743 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.1969, "high": 2.1998, "low": 2.1649, "close": 2.176, "volume": 3470272.9, "close_time": 1746388799999, "quote_volume": 7555488.94664, "trades": 13172, "taker_buy_base": 1605311.7, "taker_buy_quote": 3494701.78272 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.1764, "high": 2.186, "low": 2.151, "close": 2.1564, "volume": 2883272.4, "close_time": 1746403199999, "quote_volume": 6250275.01914, "trades": 11170, "taker_buy_base": 1321733.4, "taker_buy_quote": 2866920.57525 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.1562, "high": 2.1706, "low": 2.1325, "close": 2.1479, "volume": 2880246.7, "close_time": 1746417599999, "quote_volume": 6199104.35526, "trades": 15012, "taker_buy_base": 1258762.9, "taker_buy_quote": 2709375.13631 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.1476, "high": 2.185, "low": 2.1474, "close": 2.1769, "volume": 2600214.5, "close_time": 1746431999999, "quote_volume": 5640984.06367, "trades": 11575, "taker_buy_base": 1377693.2, "taker_buy_quote": 2987541.8628 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.177, "high": 2.2, "low": 2.1388, "close": 2.1428, "volume": 5218812.6, "close_time": 1746446399999, "quote_volume": 11310675.63253, "trades": 19133, "taker_buy_base": 2479228.5, "taker_buy_quote": 5377765.80315 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.1428, "high": 2.1541, "low": 2.1063, "close": 2.1149, "volume": 6262675.9, "close_time": 1746460799999, "quote_volume": 13356521.32185, "trades": 26053, "taker_buy_base": 2869219.7, "taker_buy_quote": 6123478.34472 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.1149, "high": 2.1618, "low": 2.114, "close": 2.1409, "volume": 3828092.0, "close_time": 1746475199999, "quote_volume": 8197979.5476, "trades": 15406, "taker_buy_base": 1921350.8, "taker_buy_quote": 4111520.09487 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.1411, "high": 2.1499, "low": 2.1152, "close": 2.1305, "volume": 3087753.7, "close_time": 1746489599999, "quote_volume": 6593544.03584, "trades": 12490, "taker_buy_base": 1494280.1, "taker_buy_quote": 3191398.43656 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.1304, "high": 2.1403, "low": 2.0941, "close": 2.1179, "volume": 3095716.4, "close_time": 1746503999999, "quote_volume": 6544728.33902, "trades": 12678, "taker_buy_base": 1472033.9, "taker_buy_quote": 3112135.7048 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.1184, "high": 2.1243, "low": 2.0923, "close": 2.0983, "volume": 2392891.7, "close_time": 1746518399999, "quote_volume": 5046073.55395, "trades": 9714, "taker_buy_base": 1055784.1, "taker_buy_quote": 2225474.789 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.0987, "high": 2.1081, "low": 2.0789, "close": 2.0899, "volume": 4858732.0, "close_time": 1746532799999, "quote_volume": 10171629.09088, "trades": 18517, "taker_buy_base": 2343384.7, "taker_buy_quote": 4907503.23504 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.0899, "high": 2.1223, "low": 2.0774, "close": 2.1103, "volume": 4491085.0, "close_time": 1746547199999, "quote_volume": 9437351.88802, "trades": 16891, "taker_buy_base": 2283939.6, "taker_buy_quote": 4803231.28905 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.1105, "high": 2.1469, "low": 2.1033, "close": 2.1368, "volume": 4141827.1, "close_time": 1746561599999, "quote_volume": 8808773.97355, "trades": 15441, "taker_buy_base": 2014157.0, "taker_buy_quote": 4286052.34851 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.1366, "high": 2.1595, "low": 2.1112, "close": 2.1545, "volume": 3703147.5, "close_time": 1746575999999, "quote_volume": 7919117.28015, "trades": 15314, "taker_buy_base": 1969000.4, "taker_buy_quote": 4212969.5842 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.1552, "high": 2.1715, "low": 2.1379, "close": 2.1478, "volume": 2769695.6, "close_time": 1746590399999, "quote_volume": 5971365.0077, "trades": 10568, "taker_buy_base": 1268318.5, "taker_buy_quote": 2734488.10369 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.1476, "high": 2.1545, "low": 2.1282, "close": 2.1416, "volume": 2059266.6, "close_time": 1746604799999, "quote_volume": 4402971.41295, "trades": 8229, "taker_buy_base": 972546.4, "taker_buy_quote": 2079972.83649 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.1413, "high": 2.1514, "low": 2.136, "close": 2.1425, "volume": 3614602.7, "close_time": 1746619199999, "quote_volume": 7743879.79449, "trades": 10016, "taker_buy_base": 2652787.0, "taker_buy_quote": 5683087.97743 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.1425, "high": 2.1452, "low": 2.1219, "close": 2.1267, "volume": 3645107.3, "close_time": 1746633599999, "quote_volume": 7776786.21086, "trades": 16406, "taker_buy_base": 1887218.7, "taker_buy_quote": 4026782.42689 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.1268, "high": 2.1348, "low": 2.1046, "close": 2.1126, "volume": 6137172.1, "close_time": 1746647999999, "quote_volume": 12995987.83474, "trades": 21888, "taker_buy_base": 2961298.7, "taker_buy_quote": 6271072.27587 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.1127, "high": 2.1378, "low": 2.1076, "close": 2.1266, "volume": 2456780.5, "close_time": 1746662399999, "quote_volume": 5222859.75963, "trades": 9635, "taker_buy_base": 1359531.1, "taker_buy_quote": 2891174.31494 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.1268, "high": 2.1858, "low": 2.1181, "close": 2.1856, "volume": 4472041.7, "close_time": 1746676799999, "quote_volume": 9644159.67863, "trades": 18218, "taker_buy_base": 2334306.8, "taker_buy_quote": 5037101.45257 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.1857, "high": 2.2065, "low": 2.1686, "close": 2.1892, "volume": 5753579.3, "close_time": 1746691199999, "quote_volume": 12580899.37785, "trades": 19090, "taker_buy_base": 2808836.9, "taker_buy_quote": 6143462.7451 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.1893, "high": 2.2191, "low": 2.1884, "close": 2.2085, "volume": 6668144.6, "close_time": 1746705599999, "quote_volume": 14727448.51849, "trades": 19751, "taker_buy_base": 3819366.0, "taker_buy_quote": 8436700.41959 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.2088, "high": 2.2757, "low": 2.2032, "close": 2.2441, "volume": 12546156.9, "close_time": 1746719999999, "quote_volume": 28090951.21785, "trades": 37322, "taker_buy_base": 6463078.1, "taker_buy_quote": 14479299.27686 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.2438, "high": 2.2755, "low": 2.2276, "close": 2.2744, "volume": 9125688.0, "close_time": 1746734399999, "quote_volume": 20515044.06362, "trades": 27997, "taker_buy_base": 4709196.3, "taker_buy_quote": 10590032.07645 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.2746, "high": 2.3295, "low": 2.2589, "close": 2.327, "volume": 13069722.9, "close_time": 1746748799999, "quote_volume": 30061284.24222, "trades": 41439, "taker_buy_base": 6749462.9, "taker_buy_quote": 15530769.99903 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.327, "high": 2.3328, "low": 2.2918, "close": 2.294, "volume": 5979211.5, "close_time": 1746763199999, "quote_volume": 13840981.65778, "trades": 21951, "taker_buy_base": 2907347.6, "taker_buy_quote": 6732266.92169 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.294, "high": 2.3569, "low": 2.2865, "close": 2.339, "volume": 8421465.9, "close_time": 1746777599999, "quote_volume": 19556983.28432, "trades": 26903, "taker_buy_base": 4387397.8, "taker_buy_quote": 10195096.16905 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.3389, "high": 2.4289, "low": 2.3346, "close": 2.3947, "volume": 30354048.7, "close_time": 1746791999999, "quote_volume": 72289482.91969, "trades": 102715, "taker_buy_base": 14743435.4, "taker_buy_quote": 35143126.28151 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.3944, "high": 2.4062, "low": 2.3314, "close": 2.3496, "volume": 12177741.4, "close_time": 1746806399999, "quote_volume": 28843546.67928, "trades": 51201, "taker_buy_base": 5656377.7, "taker_buy_quote": 13401064.60996 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.3498, "high": 2.3677, "low": 2.3221, "close": 2.3581, "volume": 6150589.0, "close_time": 1746820799999, "quote_volume": 14433131.36814, "trades": 27991, "taker_buy_base": 3124421.7, "taker_buy_quote": 7334455.18933 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.3582, "high": 2.363, "low": 2.3316, "close": 2.3437, "volume": 2404469.2, "close_time": 1746835199999, "quote_volume": 5650501.85359, "trades": 12383, "taker_buy_base": 1243078.2, "taker_buy_quote": 2921951.60716 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.3439, "high": 2.3796, "low": 2.336, "close": 2.3669, "volume": 3718814.4, "close_time": 1746849599999, "quote_volume": 8781304.86442, "trades": 21408, "taker_buy_base": 1927128.9, "taker_buy_quote": 4551760.29319 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.367, "high": 2.397, "low": 2.3519, "close": 2.3901, "volume": 4829145.7, "close_time": 1746863999999, "quote_volume": 11480106.54519, "trades": 21570, "taker_buy_base": 2499198.6, "taker_buy_quote": 5942991.37234 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.3904, "high": 2.439, "low": 2.3686, "close": 2.3802, "volume": 10622585.8, "close_time": 1746878399999, "quote_volume": 25490265.30813, "trades": 44102, "taker_buy_base": 5001300.2, "taker_buy_quote": 12011546.01471 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.3803, "high": 2.4209, "low": 2.3803, "close": 2.3979, "volume": 6134624.3, "close_time": 1746892799999, "quote_volume": 14749852.36208, "trades": 27114, "taker_buy_base": 3431780.3, "taker_buy_quote": 8251656.7632 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.398, "high": 2.4499, "low": 2.3951, "close": 2.4205, "volume": 9618582.3, "close_time": 1746907199999, "quote_volume": 23326076.4075, "trades": 35147, "taker_buy_base": 4933513.9, "taker_buy_quote": 11967074.45609 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.42, "high": 2.4771, "low": 2.4048, "close": 2.4709, "volume": 7857330.1, "close_time": 1746921599999, "quote_volume": 19187389.36562, "trades": 35069, "taker_buy_base": 4181306.8, "taker_buy_quote": 10215425.21456 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.4709, "high": 2.4842, "low": 2.3833, "close": 2.4028, "volume": 12518802.8, "close_time": 1746935999999, "quote_volume": 30325043.06522, "trades": 50196, "taker_buy_base": 5257812.2, "taker_buy_quote": 12744196.59705 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 2.4024, "high": 2.4179, "low": 2.3418, "close": 2.3553, "volume": 7884686.4, "close_time": 1746950399999, "quote_volume": 18766621.20839, "trades": 29783, "taker_buy_base": 3585558.0, "taker_buy_quote": 8537018.81436 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.3553, "high": 2.3879, "low": 2.3489, "close": 2.3866, "volume": 5561006.1, "close_time": 1746964799999, "quote_volume": 13177694.83991, "trades": 20558, "taker_buy_base": 2656820.8, "taker_buy_quote": 6296426.1497 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 2.3865, "high": 2.3898, "low": 2.3348, "close": 2.3481, "volume": 5917895.8, "close_time": 1746979199999, "quote_volume": 13975371.23596, "trades": 24388, "taker_buy_base": 2568089.7, "taker_buy_quote": 6064893.8091 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.3481, "high": 2.3841, "low": 2.3292, "close": 2.3721, "volume": 6024491.7, "close_time": 1746993599999, "quote_volume": 14204082.53346, "trades": 23912, "taker_buy_base": 3066262.1, "taker_buy_quote": 7233835.78861 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 2.3724, "high": 2.3807, "low": 2.3566, "close": 2.3677, "volume": 3784134.8, "close_time": 1747007999999, "quote_volume": 8965124.41882, "trades": 16753, "taker_buy_base": 1914420.9, "taker_buy_quote": 4535409.08096 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.3677, "high": 2.4082, "low": 2.3518, "close": 2.3965, "volume": 7664722.8, "close_time": 1747022399999, "quote_volume": 18292078.88606, "trades": 33953, "taker_buy_base": 3835177.6, "taker_buy_quote": 9153945.52858 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.3966, "high": 2.4557, "low": 2.3764, "close": 2.4137, "volume": 13772920.8, "close_time": 1747036799999, "quote_volume": 33294531.1297, "trades": 52590, "taker_buy_base": 6786963.3, "taker_buy_quote": 16401686.28137 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.4138, "high": 2.4835, "low": 2.3916, "close": 2.4494, "volume": 16175967.1, "close_time": 1747051199999, "quote_volume": 39508458.86511, "trades": 57815, "taker_buy_base": 8481002.5, "taker_buy_quote": 20718396.96708 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2.449, "high": 2.6559, "low": 2.4482, "close": 2.5927, "volume": 58493524.5, "close_time": 1747065599999, "quote_volume": 150395960.33419, "trades": 199457, "taker_buy_base": 30585286.0, "taker_buy_quote": 78591479.09101 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2.5929, "high": 2.6142, "low": 2.4299, "close": 2.5327, "volume": 31276724.1, "close_time": 1747079999999, "quote_volume": 79157728.29275, "trades": 108077, "taker_buy_base": 15023544.8, "taker_buy_quote": 38039280.98893 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2.5326, "high": 2.556, "low": 2.5021, "close": 2.5441, "volume": 8742245.2, "close_time": 1747094399999, "quote_volume": 22130631.92191, "trades": 35538, "taker_buy_base": 4440778.8, "taker_buy_quote": 11243002.07257 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.5441, "high": 2.5462, "low": 2.4271, "close": 2.4303, "volume": 12266499.7, "close_time": 1747108799999, "quote_volume": 30244980.83323, "trades": 48597, "taker_buy_base": 5652271.7, "taker_buy_quote": 13924702.75701 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.43, "high": 2.5159, "low": 2.422, "close": 2.4987, "volume": 7700280.8, "close_time": 1747123199999, "quote_volume": 19104727.69902, "trades": 31648, "taker_buy_base": 4060962.5, "taker_buy_quote": 10073665.27596 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 2.4988, "high": 2.5677, "low": 2.4863, "close": 2.5347, "volume": 9119304.1, "close_time": 1747137599999, "quote_volume": 23121612.52982, "trades": 40543, "taker_buy_base": 4718764.8, "taker_buy_quote": 11967202.62752 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.5343, "high": 2.5635, "low": 2.5054, "close": 2.544, "volume": 11679084.9, "close_time": 1747151999999, "quote_volume": 29616695.03056, "trades": 48100, "taker_buy_base": 5930405.6, "taker_buy_quote": 15045381.12953 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.5439, "high": 2.6062, "low": 2.5354, "close": 2.582, "volume": 10005409.0, "close_time": 1747166399999, "quote_volume": 25712607.94292, "trades": 41223, "taker_buy_base": 5098840.7, "taker_buy_quote": 13104523.36288 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.5814, "high": 2.6022, "low": 2.5596, "close": 2.5831, "volume": 5879639.5, "close_time": 1747180799999, "quote_volume": 15168138.40551, "trades": 26466, "taker_buy_base": 2636350.6, "taker_buy_quote": 6804161.20917 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.5827, "high": 2.5972, "low": 2.541, "close": 2.5567, "volume": 5978460.2, "close_time": 1747195199999, "quote_volume": 15336113.79818, "trades": 26859, "taker_buy_base": 2790214.4, "taker_buy_quote": 7163733.26866 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 2.5574, "high": 2.6352, "low": 2.5472, "close": 2.6187, "volume": 6565909.1, "close_time": 1747209599999, "quote_volume": 17014471.9584, "trades": 28471, "taker_buy_base": 3506187.4, "taker_buy_quote": 9093459.9766 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 2.6192, "high": 2.6512, "low": 2.5622, "close": 2.6145, "volume": 14603895.8, "close_time": 1747223999999, "quote_volume": 38153303.25122, "trades": 66677, "taker_buy_base": 7641549.1, "taker_buy_quote": 19983337.92677 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.6145, "high": 2.6259, "low": 2.5483, "close": 2.5618, "volume": 8134281.9, "close_time": 1747238399999, "quote_volume": 20956313.87565, "trades": 41716, "taker_buy_base": 3709113.9, "taker_buy_quote": 9564952.40373 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 2.5618, "high": 2.5716, "low": 2.5195, "close": 2.5672, "volume": 5686369.5, "close_time": 1747252799999, "quote_volume": 14488980.6793, "trades": 25093, "taker_buy_base": 2785966.0, "taker_buy_quote": 7100571.81051 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.5671, "high": 2.5723, "low": 2.5369, "close": 2.5509, "volume": 2194150.5, "close_time": 1747267199999, "quote_volume": 5609236.61144, "trades": 11443, "taker_buy_base": 1048160.6, "taker_buy_quote": 2679798.19121 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.5512, "high": 2.5721, "low": 2.5131, "close": 2.5234, "volume": 2621420.1, "close_time": 1747281599999, "quote_volume": 6655162.09159, "trades": 18445, "taker_buy_base": 1204311.7, "taker_buy_quote": 3059566.13081 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2.5232, "high": 2.535, "low": 2.4492, "close": 2.4614, "volume": 6350661.0, "close_time": 1747295999999, "quote_volume": 15826207.16119, "trades": 36330, "taker_buy_base": 2707415.8, "taker_buy_quote": 6751714.02191 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.461, "high": 2.5021, "low": 2.4485, "close": 2.4786, "volume": 5970140.1, "close_time": 1747310399999, "quote_volume": 14768380.78182, "trades": 27651, "taker_buy_base": 3113896.1, "taker_buy_quote": 7707599.01803 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.4783, "high": 2.49, "low": 2.4051, "close": 2.4672, "volume": 9424431.0, "close_time": 1747324799999, "quote_volume": 23050921.46548, "trades": 47488, "taker_buy_base": 4247151.4, "taker_buy_quote": 10390411.54322 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.4672, "high": 2.5065, "low": 2.4207, "close": 2.4494, "volume": 6310376.5, "close_time": 1747339199999, "quote_volume": 15561841.08579, "trades": 37394, "taker_buy_base": 3011632.7, "taker_buy_quote": 7428922.93709 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.4496, "high": 2.46, "low": 2.3539, "close": 2.3862, "volume": 7750846.3, "close_time": 1747353599999, "quote_volume": 18645920.76391, "trades": 45117, "taker_buy_base": 3334084.9, "taker_buy_quote": 8030159.70823 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.3864, "high": 2.4193, "low": 2.3478, "close": 2.4131, "volume": 6112434.5, "close_time": 1747367999999, "quote_volume": 14581157.14425, "trades": 35739, "taker_buy_base": 3155797.4, "taker_buy_quote": 7532313.77919 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.4134, "high": 2.4299, "low": 2.4014, "close": 2.4079, "volume": 4531001.7, "close_time": 1747382399999, "quote_volume": 10958421.79062, "trades": 21513, "taker_buy_base": 2389429.7, "taker_buy_quote": 5781108.93353 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.4079, "high": 2.442, "low": 2.3723, "close": 2.4264, "volume": 4436273.5, "close_time": 1747396799999, "quote_volume": 10705516.14065, "trades": 25861, "taker_buy_base": 2407652.6, "taker_buy_quote": 5815732.70853 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.4264, "high": 2.4403, "low": 2.406, "close": 2.4234, "volume": 4130607.8, "close_time": 1747411199999, "quote_volume": 10018527.56882, "trades": 23182, "taker_buy_base": 2003673.2, "taker_buy_quote": 4860576.48475 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.424, "high": 2.4321, "low": 2.3948, "close": 2.4194, "volume": 2672996.4, "close_time": 1747425599999, "quote_volume": 6442152.25824, "trades": 18013, "taker_buy_base": 1284982.0, "taker_buy_quote": 3097163.23374 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.4188, "high": 2.4235, "low": 2.363, "close": 2.3806, "volume": 3414630.3, "close_time": 1747439999999, "quote_volume": 8161418.6706, "trades": 22167, "taker_buy_base": 1413989.3, "taker_buy_quote": 3381087.98723 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.3804, "high": 2.3838, "low": 2.3139, "close": 2.3715, "volume": 5520736.3, "close_time": 1747454399999, "quote_volume": 12947592.44611, "trades": 31671, "taker_buy_base": 2506305.0, "taker_buy_quote": 5881089.37495 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.3709, "high": 2.3902, "low": 2.3639, "close": 2.3815, "volume": 2569402.0, "close_time": 1747468799999, "quote_volume": 6103532.93167, "trades": 15924, "taker_buy_base": 1374553.1, "taker_buy_quote": 3266024.47335 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.3814, "high": 2.3833, "low": 2.3419, "close": 2.3538, "volume": 3680515.5, "close_time": 1747483199999, "quote_volume": 8696942.81631, "trades": 20432, "taker_buy_base": 1812678.8, "taker_buy_quote": 4283623.64816 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.3537, "high": 2.3569, "low": 2.3173, "close": 2.3337, "volume": 3952569.6, "close_time": 1747497599999, "quote_volume": 9242510.62305, "trades": 18705, "taker_buy_base": 1833667.1, "taker_buy_quote": 4290365.80966 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.3336, "high": 2.3506, "low": 2.3, "close": 2.3358, "volume": 5976349.3, "close_time": 1747511999999, "quote_volume": 13905404.65027, "trades": 30508, "taker_buy_base": 2957305.6, "taker_buy_quote": 6885640.87404 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.3357, "high": 2.3638, "low": 2.3274, "close": 2.3542, "volume": 3822907.6, "close_time": 1747526399999, "quote_volume": 8976393.95724, "trades": 19738, "taker_buy_base": 1707702.4, "taker_buy_quote": 4010693.71712 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.3543, "high": 2.3698, "low": 2.3501, "close": 2.3591, "volume": 2017307.1, "close_time": 1747540799999, "quote_volume": 4761733.42012, "trades": 11478, "taker_buy_base": 1004921.9, "taker_buy_quote": 2371762.55188 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.3592, "high": 2.3992, "low": 2.3592, "close": 2.3977, "volume": 2061148.6, "close_time": 1747555199999, "quote_volume": 4911872.07859, "trades": 14024, "taker_buy_base": 1179357.1, "taker_buy_quote": 2810262.94917 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.3978, "high": 2.4072, "low": 2.3845, "close": 2.3887, "volume": 2551077.4, "close_time": 1747569599999, "quote_volume": 6113385.3077, "trades": 17360, "taker_buy_base": 1331025.2, "taker_buy_quote": 3190269.73565 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.3885, "high": 2.4456, "low": 2.3813, "close": 2.4385, "volume": 5139483.8, "close_time": 1747583999999, "quote_volume": 12429523.90261, "trades": 33441, "taker_buy_base": 2706525.1, "taker_buy_quote": 6547228.95023 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.4389, "high": 2.4507, "low": 2.366, "close": 2.3702, "volume": 8980762.3, "close_time": 1747598399999, "quote_volume": 21600195.05702, "trades": 40296, "taker_buy_base": 4273586.4, "taker_buy_quote": 10280072.49119 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.3701, "high": 2.4379, "low": 2.3334, "close": 2.4287, "volume": 6798420.2, "close_time": 1747612799999, "quote_volume": 16128607.71552, "trades": 35298, "taker_buy_base": 3369992.1, "taker_buy_quote": 8006200.8808 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.429, "high": 2.4421, "low": 2.3495, "close": 2.3499, "volume": 6301022.0, "close_time": 1747627199999, "quote_volume": 15089152.71484, "trades": 32480, "taker_buy_base": 2961055.3, "taker_buy_quote": 7094275.14095 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.3501, "high": 2.3633, "low": 2.2829, "close": 2.3065, "volume": 9420417.8, "close_time": 1747641599999, "quote_volume": 21860710.74736, "trades": 40051, "taker_buy_base": 4052639.6, "taker_buy_quote": 9410305.74416 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.3064, "high": 2.3271, "low": 2.288, "close": 2.3248, "volume": 4139472.8, "close_time": 1747655999999, "quote_volume": 9552466.4202, "trades": 18855, "taker_buy_base": 2260921.8, "taker_buy_quote": 5217421.25872 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.3247, "high": 2.3593, "low": 2.2909, "close": 2.3503, "volume": 5381501.5, "close_time": 1747670399999, "quote_volume": 12521870.06603, "trades": 30004, "taker_buy_base": 2864126.9, "taker_buy_quote": 6670747.71402 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.3504, "high": 2.4015, "low": 2.3375, "close": 2.3995, "volume": 4711618.4, "close_time": 1747684799999, "quote_volume": 11150705.58955, "trades": 25777, "taker_buy_base": 2361151.4, "taker_buy_quote": 5590519.63447 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.3991, "high": 2.3996, "low": 2.3672, "close": 2.3811, "volume": 3161939.8, "close_time": 1747699199999, "quote_volume": 7534512.29466, "trades": 16214, "taker_buy_base": 1261748.6, "taker_buy_quote": 3006912.22814 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.3811, "high": 2.4092, "low": 2.3751, "close": 2.3829, "volume": 3327348.5, "close_time": 1747713599999, "quote_volume": 7956626.11118, "trades": 17503, "taker_buy_base": 1579964.3, "taker_buy_quote": 3779197.21083 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.3828, "high": 2.3935, "low": 2.3466, "close": 2.3476, "volume": 3366079.5, "close_time": 1747727999999, "quote_volume": 7987711.86324, "trades": 16216, "taker_buy_base": 1618336.0, "taker_buy_quote": 3843848.19048 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.3468, "high": 2.3596, "low": 2.3112, "close": 2.3472, "volume": 5865630.0, "close_time": 1747742399999, "quote_volume": 13777658.70134, "trades": 32658, "taker_buy_base": 2532213.1, "taker_buy_quote": 5950344.5266 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.3473, "high": 2.3479, "low": 2.3207, "close": 2.3432, "volume": 4940557.2, "close_time": 1747756799999, "quote_volume": 11534216.56461, "trades": 24491, "taker_buy_base": 2400034.3, "taker_buy_quote": 5603821.58777 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.3433, "high": 2.367, "low": 2.3152, "close": 2.3576, "volume": 4887084.4, "close_time": 1747771199999, "quote_volume": 11439506.67081, "trades": 22203, "taker_buy_base": 2426949.5, "taker_buy_quote": 5683233.58102 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.357, "high": 2.3654, "low": 2.3389, "close": 2.3571, "volume": 3743221.0, "close_time": 1747785599999, "quote_volume": 8806038.23483, "trades": 18670, "taker_buy_base": 1847635.9, "taker_buy_quote": 4348343.11697 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.3573, "high": 2.3688, "low": 2.3322, "close": 2.36, "volume": 2438954.3, "close_time": 1747799999999, "quote_volume": 5745303.23654, "trades": 13338, "taker_buy_base": 1213970.0, "taker_buy_quote": 2860740.16958 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.36, "high": 2.3898, "low": 2.3429, "close": 2.3502, "volume": 6335438.6, "close_time": 1747814399999, "quote_volume": 15031523.33095, "trades": 26697, "taker_buy_base": 3101273.9, "taker_buy_quote": 7362741.26805 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.3505, "high": 2.3618, "low": 2.3321, "close": 2.3535, "volume": 2739952.3, "close_time": 1747828799999, "quote_volume": 6432649.53871, "trades": 14232, "taker_buy_base": 1350366.3, "taker_buy_quote": 3171860.51144 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.3533, "high": 2.4078, "low": 2.3463, "close": 2.4007, "volume": 7387990.6, "close_time": 1747843199999, "quote_volume": 17619694.7823, "trades": 37403, "taker_buy_base": 4035450.5, "taker_buy_quote": 9628895.22996 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.4008, "high": 2.4302, "low": 2.3364, "close": 2.3913, "volume": 12084555.0, "close_time": 1747857599999, "quote_volume": 28712197.12336, "trades": 53121, "taker_buy_base": 5904473.2, "taker_buy_quote": 14033403.25278 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.3911, "high": 2.4175, "low": 2.3722, "close": 2.3962, "volume": 4100594.2, "close_time": 1747871999999, "quote_volume": 9804220.70063, "trades": 23579, "taker_buy_base": 2006642.6, "taker_buy_quote": 4799236.86393 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.3965, "high": 2.424, "low": 2.3907, "close": 2.4177, "volume": 4102358.9, "close_time": 1747886399999, "quote_volume": 9873141.0883, "trades": 21027, "taker_buy_base": 1997574.3, "taker_buy_quote": 4809624.13493 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.4181, "high": 2.4211, "low": 2.3893, "close": 2.4062, "volume": 5323009.0, "close_time": 1747900799999, "quote_volume": 12805910.9995, "trades": 21580, "taker_buy_base": 2493201.8, "taker_buy_quote": 5997504.34231 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.4062, "high": 2.456, "low": 2.4045, "close": 2.4323, "volume": 7555363.3, "close_time": 1747915199999, "quote_volume": 18383684.29928, "trades": 31152, "taker_buy_base": 4135624.9, "taker_buy_quote": 10065500.79265 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.4325, "high": 2.4398, "low": 2.409, "close": 2.4337, "volume": 4788935.8, "close_time": 1747929599999, "quote_volume": 11620640.71029, "trades": 23760, "taker_buy_base": 2337732.1, "taker_buy_quote": 5674940.82196 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.4338, "high": 2.4398, "low": 2.4161, "close": 2.4237, "volume": 3606115.8, "close_time": 1747943999999, "quote_volume": 8756426.49909, "trades": 18963, "taker_buy_base": 1838553.6, "taker_buy_quote": 4464537.59539 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.4238, "high": 2.4332, "low": 2.4062, "close": 2.4315, "volume": 2432960.6, "close_time": 1747958399999, "quote_volume": 5889895.55449, "trades": 13138, "taker_buy_base": 1280901.7, "taker_buy_quote": 3102675.59596 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.4316, "high": 2.48, "low": 2.4225, "close": 2.4741, "volume": 5666325.0, "close_time": 1747972799999, "quote_volume": 13917614.65531, "trades": 25352, "taker_buy_base": 2953785.8, "taker_buy_quote": 7256763.53916 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.4736, "high": 2.4781, "low": 2.4108, "close": 2.4271, "volume": 6253308.7, "close_time": 1747987199999, "quote_volume": 15260339.40776, "trades": 25451, "taker_buy_base": 2815797.3, "taker_buy_quote": 6869059.26038 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.4272, "high": 2.454, "low": 2.3526, "close": 2.3644, "volume": 8344333.9, "close_time": 1748001599999, "quote_volume": 20062215.45054, "trades": 31457, "taker_buy_base": 3714848.8, "taker_buy_quote": 8932943.12172 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.364, "high": 2.3837, "low": 2.3025, "close": 2.3626, "volume": 15024649.6, "close_time": 1748015999999, "quote_volume": 35304619.06131, "trades": 50660, "taker_buy_base": 7558846.2, "taker_buy_quote": 17762840.81874 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.3624, "high": 2.3755, "low": 2.3393, "close": 2.3406, "volume": 4889455.5, "close_time": 1748030399999, "quote_volume": 11530968.88409, "trades": 20464, "taker_buy_base": 2181544.7, "taker_buy_quote": 5144870.19619 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.3407, "high": 2.346, "low": 2.2816, "close": 2.2971, "volume": 5917222.5, "close_time": 1748044799999, "quote_volume": 13704066.76454, "trades": 24640, "taker_buy_base": 2379131.9, "taker_buy_quote": 5515941.71362 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.2971, "high": 2.3371, "low": 2.2864, "close": 2.3349, "volume": 2145592.2, "close_time": 1748059199999, "quote_volume": 4964611.14066, "trades": 13896, "taker_buy_base": 1129215.0, "taker_buy_quote": 2612835.25064 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.3349, "high": 2.3488, "low": 2.3291, "close": 2.3368, "volume": 1301488.5, "close_time": 1748073599999, "quote_volume": 3045514.59037, "trades": 8759, "taker_buy_base": 661930.6, "taker_buy_quote": 1548984.00824 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.3367, "high": 2.3603, "low": 2.3323, "close": 2.3526, "volume": 1578120.3, "close_time": 1748087999999, "quote_volume": 3707512.17927, "trades": 9777, "taker_buy_base": 852767.6, "taker_buy_quote": 2002935.24933 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.3526, "high": 2.3575, "low": 2.3438, "close": 2.3531, "volume": 1323135.5, "close_time": 1748102399999, "quote_volume": 3110924.18615, "trades": 8971, "taker_buy_base": 629141.0, "taker_buy_quote": 1479365.83173 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.353, "high": 2.3552, "low": 2.3409, "close": 2.3496, "volume": 1212360.3, "close_time": 1748116799999, "quote_volume": 2847570.55939, "trades": 7205, "taker_buy_base": 582321.7, "taker_buy_quote": 1367944.79397 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.3495, "high": 2.3513, "low": 2.3229, "close": 2.3312, "volume": 1975807.7, "close_time": 1748131199999, "quote_volume": 4617632.922, "trades": 11186, "taker_buy_base": 911640.1, "taker_buy_quote": 2131257.97869 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.3315, "high": 2.3373, "low": 2.294, "close": 2.3243, "volume": 3113761.7, "close_time": 1748145599999, "quote_volume": 7202792.02882, "trades": 16603, "taker_buy_base": 1493842.2, "taker_buy_quote": 3457491.69415 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.3237, "high": 2.3267, "low": 2.302, "close": 2.3087, "volume": 1809258.2, "close_time": 1748159999999, "quote_volume": 4189923.47863, "trades": 8462, "taker_buy_base": 861515.7, "taker_buy_quote": 1995641.04881 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.3087, "high": 2.3087, "low": 2.2785, "close": 2.2934, "volume": 5336375.5, "close_time": 1748174399999, "quote_volume": 12222829.6058, "trades": 23587, "taker_buy_base": 2977736.9, "taker_buy_quote": 6820644.36987 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.2932, "high": 2.3111, "low": 2.2656, "close": 2.2888, "volume": 4390179.6, "close_time": 1748188799999, "quote_volume": 10055255.84679, "trades": 22930, "taker_buy_base": 1938835.6, "taker_buy_quote": 4441328.68152 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.2886, "high": 2.3133, "low": 2.273, "close": 2.3064, "volume": 2582712.9, "close_time": 1748203199999, "quote_volume": 5927423.731, "trades": 14939, "taker_buy_base": 1275530.1, "taker_buy_quote": 2928039.38069 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.3065, "high": 2.3472, "low": 2.3001, "close": 2.3434, "volume": 3869290.4, "close_time": 1748217599999, "quote_volume": 8982981.89172, "trades": 19877, "taker_buy_base": 2151693.4, "taker_buy_quote": 4998315.23222 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.3429, "high": 2.3553, "low": 2.3322, "close": 2.3438, "volume": 2439702.4, "close_time": 1748231999999, "quote_volume": 5717730.36755, "trades": 15083, "taker_buy_base": 1084057.4, "taker_buy_quote": 2541648.01633 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.3438, "high": 2.3601, "low": 2.3372, "close": 2.3504, "volume": 2345107.0, "close_time": 1748246399999, "quote_volume": 5505118.19098, "trades": 11396, "taker_buy_base": 1198046.4, "taker_buy_quote": 2812686.15847 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.3503, "high": 2.357, "low": 2.3305, "close": 2.3362, "volume": 2154847.8, "close_time": 1748260799999, "quote_volume": 5048211.0367, "trades": 9059, "taker_buy_base": 1092256.3, "taker_buy_quote": 2559593.89163 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.3362, "high": 2.3464, "low": 2.3136, "close": 2.3339, "volume": 3676654.3, "close_time": 1748275199999, "quote_volume": 8570512.14907, "trades": 15741, "taker_buy_base": 1653565.2, "taker_buy_quote": 3855838.00832 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.3343, "high": 2.3376, "low": 2.2968, "close": 2.3132, "volume": 3361995.4, "close_time": 1748289599999, "quote_volume": 7772899.45225, "trades": 17442, "taker_buy_base": 1631018.4, "taker_buy_quote": 3771313.35468 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.3129, "high": 2.3262, "low": 2.3008, "close": 2.3111, "volume": 1797004.6, "close_time": 1748303999999, "quote_volume": 4155977.19665, "trades": 10301, "taker_buy_base": 881438.9, "taker_buy_quote": 2038693.63104 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.3112, "high": 2.3177, "low": 2.2682, "close": 2.2968, "volume": 3039077.6, "close_time": 1748318399999, "quote_volume": 6955420.62388, "trades": 15278, "taker_buy_base": 1494710.9, "taker_buy_quote": 3421946.40558 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.2967, "high": 2.311, "low": 2.2851, "close": 2.302, "volume": 3219540.5, "close_time": 1748332799999, "quote_volume": 7400844.23341, "trades": 14367, "taker_buy_base": 1621021.8, "taker_buy_quote": 3725840.54084 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.3021, "high": 2.3242, "low": 2.3021, "close": 2.3207, "volume": 2722212.0, "close_time": 1748347199999, "quote_volume": 6301153.14691, "trades": 13009, "taker_buy_base": 1380634.1, "taker_buy_quote": 3195139.06029 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.3204, "high": 2.3553, "low": 2.3086, "close": 2.3389, "volume": 5986550.3, "close_time": 1748361599999, "quote_volume": 13976506.63755, "trades": 31079, "taker_buy_base": 3047706.0, "taker_buy_quote": 7116968.40168 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.3391, "high": 2.3508, "low": 2.3327, "close": 2.3363, "volume": 3024412.4, "close_time": 1748375999999, "quote_volume": 7081503.60739, "trades": 18916, "taker_buy_base": 1407391.4, "taker_buy_quote": 3295755.31966 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.3368, "high": 2.3385, "low": 2.3065, "close": 2.318, "volume": 2326847.0, "close_time": 1748390399999, "quote_volume": 5404638.47273, "trades": 13254, "taker_buy_base": 913668.3, "taker_buy_quote": 2122492.7362 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.3179, "high": 2.3244, "low": 2.3043, "close": 2.3137, "volume": 1287415.2, "close_time": 1748404799999, "quote_volume": 2977621.88747, "trades": 7432, "taker_buy_base": 654997.6, "taker_buy_quote": 1514769.7001 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.3136, "high": 2.3173, "low": 2.2858, "close": 2.2973, "volume": 2514843.4, "close_time": 1748419199999, "quote_volume": 5781296.68586, "trades": 13752, "taker_buy_base": 1230005.8, "taker_buy_quote": 2828184.52453 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.2973, "high": 2.3114, "low": 2.2895, "close": 2.3093, "volume": 2082336.2, "close_time": 1748433599999, "quote_volume": 4789863.18635, "trades": 10674, "taker_buy_base": 1018945.3, "taker_buy_quote": 2343886.39587 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.3094, "high": 2.3164, "low": 2.2532, "close": 2.2539, "volume": 6627424.4, "close_time": 1748447999999, "quote_volume": 15078226.75777, "trades": 25312, "taker_buy_base": 2417085.1, "taker_buy_quote": 5505725.61786 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.2544, "high": 2.2692, "low": 2.2267, "close": 2.2287, "volume": 7484573.8, "close_time": 1748462399999, "quote_volume": 16822710.3678, "trades": 30525, "taker_buy_base": 4025267.8, "taker_buy_quote": 9043761.74239 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.2284, "high": 2.282, "low": 2.2275, "close": 2.2751, "volume": 2841509.4, "close_time": 1748476799999, "quote_volume": 6416695.83909, "trades": 14111, "taker_buy_base": 1436223.8, "taker_buy_quote": 3245109.97165 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.2749, "high": 2.3136, "low": 2.2681, "close": 2.2919, "volume": 3363527.2, "close_time": 1748491199999, "quote_volume": 7713807.59619, "trades": 15998, "taker_buy_base": 1780676.1, "taker_buy_quote": 4084518.48809 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.2915, "high": 2.2957, "low": 2.2744, "close": 2.2806, "volume": 3581717.3, "close_time": 1748505599999, "quote_volume": 8177213.16102, "trades": 16680, "taker_buy_base": 1617053.5, "taker_buy_quote": 3691740.74444 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.2808, "high": 2.3053, "low": 2.2778, "close": 2.3031, "volume": 4146418.8, "close_time": 1748519999999, "quote_volume": 9527796.30561, "trades": 15192, "taker_buy_base": 1718760.4, "taker_buy_quote": 3947298.61935 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.3032, "high": 2.3098, "low": 2.2671, "close": 2.277, "volume": 4779224.7, "close_time": 1748534399999, "quote_volume": 10935391.55276, "trades": 20167, "taker_buy_base": 2101084.6, "taker_buy_quote": 4808285.60129 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.2771, "high": 2.2914, "low": 2.2538, "close": 2.2647, "volume": 4271213.5, "close_time": 1748548799999, "quote_volume": 9715226.80746, "trades": 18634, "taker_buy_base": 2013675.6, "taker_buy_quote": 4581731.33315 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.2647, "high": 2.2839, "low": 2.2388, "close": 2.2443, "volume": 2951243.6, "close_time": 1748563199999, "quote_volume": 6679234.56375, "trades": 15284, "taker_buy_base": 1131883.2, "taker_buy_quote": 2564013.06767 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.2444, "high": 2.2525, "low": 2.133, "close": 2.2179, "volume": 13969989.0, "close_time": 1748577599999, "quote_volume": 30647522.84351, "trades": 63226, "taker_buy_base": 5882990.7, "taker_buy_quote": 12905300.26348 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.2178, "high": 2.2256, "low": 2.175, "close": 2.1908, "volume": 7196280.3, "close_time": 1748591999999, "quote_volume": 15820397.44177, "trades": 33699, "taker_buy_base": 4004363.5, "taker_buy_quote": 8796520.4006 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.1913, "high": 2.215, "low": 2.1713, "close": 2.2072, "volume": 5048541.3, "close_time": 1748606399999, "quote_volume": 11062616.00362, "trades": 20300, "taker_buy_base": 2714296.8, "taker_buy_quote": 5948824.83471 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.2072, "high": 2.2106, "low": 2.1632, "close": 2.1843, "volume": 6379049.6, "close_time": 1748620799999, "quote_volume": 13940864.61518, "trades": 28592, "taker_buy_base": 3063435.8, "taker_buy_quote": 6694700.79043 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.1844, "high": 2.206, "low": 2.1362, "close": 2.1865, "volume": 7855522.5, "close_time": 1748635199999, "quote_volume": 17024547.19243, "trades": 32670, "taker_buy_base": 3712695.9, "taker_buy_quote": 8049364.81159 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.1864, "high": 2.1976, "low": 2.1306, "close": 2.1404, "volume": 4846637.0, "close_time": 1748649599999, "quote_volume": 10474999.3415, "trades": 22650, "taker_buy_base": 2273956.1, "taker_buy_quote": 4915966.05067 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.1408, "high": 2.1498, "low": 2.0804, "close": 2.111, "volume": 12118199.1, "close_time": 1748663999999, "quote_volume": 25628028.81207, "trades": 52824, "taker_buy_base": 5381191.0, "taker_buy_quote": 11383054.82203 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.111, "high": 2.144, "low": 2.1008, "close": 2.13, "volume": 3823220.6, "close_time": 1748678399999, "quote_volume": 8141179.7949, "trades": 16102, "taker_buy_base": 1850885.6, "taker_buy_quote": 3940357.87466 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.13, "high": 2.1542, "low": 2.1287, "close": 2.1405, "volume": 4438340.6, "close_time": 1748692799999, "quote_volume": 9498663.69301, "trades": 18315, "taker_buy_base": 2426173.7, "taker_buy_quote": 5193835.7041 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.1404, "high": 2.1829, "low": 2.1404, "close": 2.1741, "volume": 4414431.3, "close_time": 1748707199999, "quote_volume": 9550340.01389, "trades": 25548, "taker_buy_base": 2502370.1, "taker_buy_quote": 5410547.25943 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.174, "high": 2.2077, "low": 2.1718, "close": 2.1934, "volume": 3399972.6, "close_time": 1748721599999, "quote_volume": 7452181.20841, "trades": 16895, "taker_buy_base": 1667629.9, "taker_buy_quote": 3654430.4485 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.1934, "high": 2.2016, "low": 2.1735, "close": 2.1747, "volume": 2354325.5, "close_time": 1748735999999, "quote_volume": 5153919.89827, "trades": 11642, "taker_buy_base": 1145488.0, "taker_buy_quote": 2507713.95996 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.1751, "high": 2.1798, "low": 2.1505, "close": 2.165, "volume": 2007388.7, "close_time": 1748750399999, "quote_volume": 4343161.43085, "trades": 11832, "taker_buy_base": 888013.2, "taker_buy_quote": 1921617.89453 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.165, "high": 2.178, "low": 2.156, "close": 2.1607, "volume": 1374624.8, "close_time": 1748764799999, "quote_volume": 2978479.06269, "trades": 9456, "taker_buy_base": 707688.9, "taker_buy_quote": 1533717.80697 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.1605, "high": 2.1617, "low": 2.1245, "close": 2.1425, "volume": 3582637.6, "close_time": 1748779199999, "quote_volume": 7669062.98419, "trades": 16255, "taker_buy_base": 1655703.6, "taker_buy_quote": 3542927.3894 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.1425, "high": 2.1571, "low": 2.1273, "close": 2.1537, "volume": 2471395.7, "close_time": 1748793599999, "quote_volume": 5299492.56099, "trades": 11691, "taker_buy_base": 1165938.0, "taker_buy_quote": 2500510.94062 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.1535, "high": 2.1779, "low": 2.1468, "close": 2.1692, "volume": 3995984.3, "close_time": 1748807999999, "quote_volume": 8651545.52405, "trades": 16063, "taker_buy_base": 1995393.0, "taker_buy_quote": 4319177.67159 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.1686, "high": 2.1893, "low": 2.1547, "close": 2.1807, "volume": 2454103.3, "close_time": 1748822399999, "quote_volume": 5332097.24701, "trades": 12474, "taker_buy_base": 1342990.7, "taker_buy_quote": 2918850.95795 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.1805, "high": 2.1852, "low": 2.152, "close": 2.1587, "volume": 1976451.9, "close_time": 1748836799999, "quote_volume": 4284927.90851, "trades": 10367, "taker_buy_base": 883199.1, "taker_buy_quote": 1914816.08506 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.1587, "high": 2.1802, "low": 2.1584, "close": 2.1647, "volume": 2113030.0, "close_time": 1748851199999, "quote_volume": 4585449.02421, "trades": 9941, "taker_buy_base": 1139599.1, "taker_buy_quote": 2473074.06535 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.1647, "high": 2.1805, "low": 2.1369, "close": 2.1439, "volume": 3915325.3, "close_time": 1748865599999, "quote_volume": 8433425.65208, "trades": 15706, "taker_buy_base": 1839218.5, "taker_buy_quote": 3962752.07872 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.1439, "high": 2.1648, "low": 2.1389, "close": 2.1605, "volume": 3338405.0, "close_time": 1748879999999, "quote_volume": 7177046.53998, "trades": 15521, "taker_buy_base": 1742797.0, "taker_buy_quote": 3747185.10659 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.1606, "high": 2.1795, "low": 2.1508, "close": 2.1664, "volume": 2320960.6, "close_time": 1748894399999, "quote_volume": 5026974.49527, "trades": 12334, "taker_buy_base": 1213746.5, "taker_buy_quote": 2628896.97304 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.1665, "high": 2.2057, "low": 2.1665, "close": 2.1978, "volume": 3133807.4, "close_time": 1748908799999, "quote_volume": 6862034.92525, "trades": 14542, "taker_buy_base": 1658695.9, "taker_buy_quote": 3631592.93725 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.198, "high": 2.2234, "low": 2.1889, "close": 2.1973, "volume": 2603591.7, "close_time": 1748923199999, "quote_volume": 5748146.53607, "trades": 11697, "taker_buy_base": 1209742.4, "taker_buy_quote": 2671417.3439 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.1972, "high": 2.2082, "low": 2.1889, "close": 2.1911, "volume": 1410241.0, "close_time": 1748937599999, "quote_volume": 3100084.36706, "trades": 7102, "taker_buy_base": 674947.7, "taker_buy_quote": 1483926.64785 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.1912, "high": 2.2174, "low": 2.1852, "close": 2.2163, "volume": 2268250.6, "close_time": 1748951999999, "quote_volume": 4993517.78195, "trades": 10535, "taker_buy_base": 1364186.2, "taker_buy_quote": 3003904.89455 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.2164, "high": 2.2779, "low": 2.2078, "close": 2.2651, "volume": 7977452.0, "close_time": 1748966399999, "quote_volume": 17830005.56309, "trades": 32541, "taker_buy_base": 3548530.8, "taker_buy_quote": 7940870.14029 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.2649, "high": 2.2833, "low": 2.2421, "close": 2.2831, "volume": 4574027.5, "close_time": 1748980799999, "quote_volume": 10342680.74602, "trades": 23049, "taker_buy_base": 2401186.1, "taker_buy_quote": 5431228.79806 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.2829, "high": 2.2833, "low": 2.2361, "close": 2.2462, "volume": 4177583.1, "close_time": 1748995199999, "quote_volume": 9425075.16812, "trades": 21184, "taker_buy_base": 2006189.4, "taker_buy_quote": 4525596.99674 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.246, "high": 2.2674, "low": 2.2313, "close": 2.2539, "volume": 2069453.8, "close_time": 1749009599999, "quote_volume": 4660630.98647, "trades": 12458, "taker_buy_base": 1018360.2, "taker_buy_quote": 2294274.27753 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.2541, "high": 2.2546, "low": 2.2291, "close": 2.2356, "volume": 1753406.0, "close_time": 1749023999999, "quote_volume": 3928728.54069, "trades": 10346, "taker_buy_base": 868187.0, "taker_buy_quote": 1945120.65875 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.2355, "high": 2.2659, "low": 2.2348, "close": 2.2539, "volume": 2851455.3, "close_time": 1749038399999, "quote_volume": 6429672.15226, "trades": 12222, "taker_buy_base": 1422477.6, "taker_buy_quote": 3206728.49504 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.2543, "high": 2.2624, "low": 2.2208, "close": 2.2502, "volume": 4392867.2, "close_time": 1749052799999, "quote_volume": 9851345.077, "trades": 20662, "taker_buy_base": 2187047.2, "taker_buy_quote": 4904422.47304 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.2503, "high": 2.2532, "low": 2.2072, "close": 2.2072, "volume": 2876905.2, "close_time": 1749067199999, "quote_volume": 6411026.85576, "trades": 13981, "taker_buy_base": 1323845.6, "taker_buy_quote": 2951452.88986 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.2071, "high": 2.2177, "low": 2.1963, "close": 2.2021, "volume": 3016916.8, "close_time": 1749081599999, "quote_volume": 6653155.24547, "trades": 12295, "taker_buy_base": 1437880.6, "taker_buy_quote": 3171634.52589 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.2022, "high": 2.2158, "low": 2.199, "close": 2.2065, "volume": 1517095.7, "close_time": 1749095999999, "quote_volume": 3349599.48918, "trades": 7387, "taker_buy_base": 778813.8, "taker_buy_quote": 1719596.09519 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.2068, "high": 2.2153, "low": 2.1846, "close": 2.1872, "volume": 2717820.8, "close_time": 1749110399999, "quote_volume": 5971422.51696, "trades": 11248, "taker_buy_base": 1313997.8, "taker_buy_quote": 2887129.48772 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.1874, "high": 2.2111, "low": 2.1864, "close": 2.2064, "volume": 2492239.8, "close_time": 1749124799999, "quote_volume": 5479481.44138, "trades": 10799, "taker_buy_base": 1322784.5, "taker_buy_quote": 2907753.02964 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.2063, "high": 2.2276, "low": 2.179, "close": 2.1935, "volume": 4726892.6, "close_time": 1749139199999, "quote_volume": 10416219.49354, "trades": 18895, "taker_buy_base": 2382350.1, "taker_buy_quote": 5251135.91766 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.1936, "high": 2.1941, "low": 2.1126, "close": 2.1306, "volume": 10053502.7, "close_time": 1749153599999, "quote_volume": 21614407.44997, "trades": 40925, "taker_buy_base": 4329095.0, "taker_buy_quote": 9305899.67185 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.1306, "high": 2.1332, "low": 2.0594, "close": 2.0948, "volume": 17271520.8, "close_time": 1749167999999, "quote_volume": 36087667.98802, "trades": 51191, "taker_buy_base": 7409382.1, "taker_buy_quote": 15478367.30157 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.095, "high": 2.131, "low": 2.0819, "close": 2.1308, "volume": 3215504.4, "close_time": 1749182399999, "quote_volume": 6756161.85805, "trades": 14792, "taker_buy_base": 1546927.6, "taker_buy_quote": 3251334.96423 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.1308, "high": 2.1439, "low": 2.122, "close": 2.1313, "volume": 3222188.5, "close_time": 1749196799999, "quote_volume": 6868955.61847, "trades": 13466, "taker_buy_base": 1688518.1, "taker_buy_quote": 3598809.04828 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.1316, "high": 2.1575, "low": 2.1314, "close": 2.1518, "volume": 2616348.5, "close_time": 1749211199999, "quote_volume": 5617772.49841, "trades": 12007, "taker_buy_base": 1250210.1, "taker_buy_quote": 2684022.18303 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.1519, "high": 2.1924, "low": 2.1496, "close": 2.1863, "volume": 6920756.6, "close_time": 1749225599999, "quote_volume": 15017081.21394, "trades": 26848, "taker_buy_base": 3595831.5, "taker_buy_quote": 7803284.17286 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.1863, "high": 2.1871, "low": 2.164, "close": 2.1753, "volume": 3423245.4, "close_time": 1749239999999, "quote_volume": 7442315.32658, "trades": 14788, "taker_buy_base": 1539889.4, "taker_buy_quote": 3348193.79267 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.1753, "high": 2.1841, "low": 2.1611, "close": 2.1617, "volume": 2303221.0, "close_time": 1749254399999, "quote_volume": 5009077.70474, "trades": 9582, "taker_buy_base": 1028961.1, "taker_buy_quote": 2238411.89451 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.1615, "high": 2.1813, "low": 2.1492, "close": 2.1813, "volume": 1319466.5, "close_time": 1749268799999, "quote_volume": 2857887.60259, "trades": 12616, "taker_buy_base": 595387.7, "taker_buy_quote": 1290169.17397 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.1813, "high": 2.1921, "low": 2.172, "close": 2.1852, "volume": 1679115.4, "close_time": 1749283199999, "quote_volume": 3665041.00472, "trades": 11272, "taker_buy_base": 967553.4, "taker_buy_quote": 2112865.4468 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.1852, "high": 2.19, "low": 2.1763, "close": 2.1844, "volume": 1326274.6, "close_time": 1749297599999, "quote_volume": 2894618.4186, "trades": 10905, "taker_buy_base": 686802.2, "taker_buy_quote": 1499381.1947 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.1844, "high": 2.1931, "low": 2.1801, "close": 2.1844, "volume": 1543150.4, "close_time": 1749311999999, "quote_volume": 3374879.88188, "trades": 8969, "taker_buy_base": 834620.6, "taker_buy_quote": 1825617.28877 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.1844, "high": 2.1879, "low": 2.174, "close": 2.1772, "volume": 1366199.2, "close_time": 1749326399999, "quote_volume": 2978064.15852, "trades": 6200, "taker_buy_base": 668901.4, "taker_buy_quote": 1458009.37923 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.1772, "high": 2.1883, "low": 2.1769, "close": 2.1783, "volume": 1196500.7, "close_time": 1749340799999, "quote_volume": 2610882.57985, "trades": 4763, "taker_buy_base": 572211.0, "taker_buy_quote": 1248697.97204 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.1782, "high": 2.1786, "low": 2.168, "close": 2.1767, "volume": 770762.4, "close_time": 1749355199999, "quote_volume": 1675013.65907, "trades": 3732, "taker_buy_base": 380613.7, "taker_buy_quote": 827255.42377 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.1766, "high": 2.225, "low": 2.1725, "close": 2.2084, "volume": 4283713.4, "close_time": 1749369599999, "quote_volume": 9455797.80536, "trades": 18917, "taker_buy_base": 2357012.9, "taker_buy_quote": 5203236.98692 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.2087, "high": 2.2505, "low": 2.1984, "close": 2.2428, "volume": 3828457.4, "close_time": 1749383999999, "quote_volume": 8502577.18849, "trades": 16737, "taker_buy_base": 2168213.5, "taker_buy_quote": 4819365.59937 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.243, "high": 2.2947, "low": 2.243, "close": 2.2788, "volume": 8906211.9, "close_time": 1749398399999, "quote_volume": 20217841.32714, "trades": 37172, "taker_buy_base": 4830107.5, "taker_buy_quote": 10965897.99791 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.2789, "high": 2.2947, "low": 2.2732, "close": 2.2897, "volume": 3797171.8, "close_time": 1749412799999, "quote_volume": 8674916.93773, "trades": 16277, "taker_buy_base": 1926037.0, "taker_buy_quote": 4400642.14937 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.2896, "high": 2.2964, "low": 2.2561, "close": 2.2682, "volume": 3988412.5, "close_time": 1749427199999, "quote_volume": 9072111.97112, "trades": 17381, "taker_buy_base": 1941119.4, "taker_buy_quote": 4417006.40606 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.2682, "high": 2.2693, "low": 2.2327, "close": 2.244, "volume": 2358549.0, "close_time": 1749441599999, "quote_volume": 5310651.05136, "trades": 11579, "taker_buy_base": 1119707.4, "taker_buy_quote": 2520876.10492 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.2437, "high": 2.2437, "low": 2.2238, "close": 2.2324, "volume": 2618284.3, "close_time": 1749455999999, "quote_volume": 5845045.51847, "trades": 11961, "taker_buy_base": 1383208.8, "taker_buy_quote": 3088337.93481 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.2326, "high": 2.2721, "low": 2.2311, "close": 2.2704, "volume": 4084049.0, "close_time": 1749470399999, "quote_volume": 9205461.09734, "trades": 16076, "taker_buy_base": 2040989.6, "taker_buy_quote": 4603748.80047 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.2705, "high": 2.2712, "low": 2.2406, "close": 2.2643, "volume": 3797092.3, "close_time": 1749484799999, "quote_volume": 8568524.50263, "trades": 19362, "taker_buy_base": 1877011.7, "taker_buy_quote": 4236736.3068 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.2645, "high": 2.3153, "low": 2.2629, "close": 2.2974, "volume": 6336855.2, "close_time": 1749499199999, "quote_volume": 14540497.42925, "trades": 30382, "taker_buy_base": 3466368.2, "taker_buy_quote": 7952033.11914 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.297, "high": 2.3306, "low": 2.2964, "close": 2.322, "volume": 7421114.0, "close_time": 1749513599999, "quote_volume": 17163875.71648, "trades": 28185, "taker_buy_base": 2982093.0, "taker_buy_quote": 6903313.76766 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.322, "high": 2.3286, "low": 2.2994, "close": 2.2998, "volume": 3980954.0, "close_time": 1749527999999, "quote_volume": 9206202.50822, "trades": 17122, "taker_buy_base": 1723375.0, "taker_buy_quote": 3986421.11714 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.2999, "high": 2.3029, "low": 2.2744, "close": 2.2855, "volume": 3605083.4, "close_time": 1749542399999, "quote_volume": 8244206.42291, "trades": 16666, "taker_buy_base": 1497842.0, "taker_buy_quote": 3425879.00626 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.2854, "high": 2.3171, "low": 2.2708, "close": 2.3056, "volume": 5433703.2, "close_time": 1749556799999, "quote_volume": 12453525.99487, "trades": 22193, "taker_buy_base": 2925060.3, "taker_buy_quote": 6705950.74712 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.3056, "high": 2.3199, "low": 2.2608, "close": 2.2768, "volume": 6479453.4, "close_time": 1749571199999, "quote_volume": 14840492.4716, "trades": 27567, "taker_buy_base": 3388999.5, "taker_buy_quote": 7763958.34035 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.2768, "high": 2.3135, "low": 2.2697, "close": 2.2962, "volume": 4633749.7, "close_time": 1749585599999, "quote_volume": 10622904.20939, "trades": 20576, "taker_buy_base": 2698712.3, "taker_buy_quote": 6190512.71187 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.2964, "high": 2.3137, "low": 2.2859, "close": 2.3078, "volume": 3895518.7, "close_time": 1749599999999, "quote_volume": 8959652.35482, "trades": 17775, "taker_buy_base": 1789175.1, "taker_buy_quote": 4115660.31849 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.3077, "high": 2.3127, "low": 2.2786, "close": 2.2984, "volume": 5882962.1, "close_time": 1749614399999, "quote_volume": 13497847.70091, "trades": 17804, "taker_buy_base": 4209933.1, "taker_buy_quote": 9657733.49626 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.298, "high": 2.302, "low": 2.2836, "close": 2.2939, "volume": 2069633.4, "close_time": 1749628799999, "quote_volume": 4744266.80049, "trades": 10923, "taker_buy_base": 1150307.5, "taker_buy_quote": 2636764.55329 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.2939, "high": 2.33, "low": 2.2934, "close": 2.3147, "volume": 6772846.5, "close_time": 1749643199999, "quote_volume": 15694071.69917, "trades": 31591, "taker_buy_base": 3811385.5, "taker_buy_quote": 8832700.75951 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.3148, "high": 2.3386, "low": 2.3046, "close": 2.3262, "volume": 6237670.5, "close_time": 1749657599999, "quote_volume": 14489256.51601, "trades": 27939, "taker_buy_base": 3237242.0, "taker_buy_quote": 7521002.23496 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.3262, "high": 2.3314, "low": 2.284, "close": 2.2867, "volume": 5088693.4, "close_time": 1749671999999, "quote_volume": 11732482.71353, "trades": 23297, "taker_buy_base": 2551810.3, "taker_buy_quote": 5884484.68687 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.2867, "high": 2.3011, "low": 2.2532, "close": 2.271, "volume": 4578482.0, "close_time": 1749686399999, "quote_volume": 10410457.67615, "trades": 22543, "taker_buy_base": 1933831.7, "taker_buy_quote": 4397462.88606 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.271, "high": 2.2741, "low": 2.2382, "close": 2.2441, "volume": 3747937.5, "close_time": 1749700799999, "quote_volume": 8444657.39918, "trades": 19322, "taker_buy_base": 2305195.9, "taker_buy_quote": 5192976.99173 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.2442, "high": 2.2582, "low": 2.2322, "close": 2.2398, "volume": 3729106.6, "close_time": 1749715199999, "quote_volume": 8373254.20067, "trades": 17090, "taker_buy_base": 2235550.1, "taker_buy_quote": 5018676.55914 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.2397, "high": 2.2502, "low": 2.2244, "close": 2.2262, "volume": 3572609.5, "close_time": 1749729599999, "quote_volume": 7992401.84934, "trades": 17549, "taker_buy_base": 2021412.3, "taker_buy_quote": 4524790.85384 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.2264, "high": 2.2532, "low": 2.2216, "close": 2.2291, "volume": 3005373.7, "close_time": 1749743999999, "quote_volume": 6730493.79995, "trades": 17070, "taker_buy_base": 1575777.4, "taker_buy_quote": 3529751.08732 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.2292, "high": 2.2578, "low": 2.2036, "close": 2.2046, "volume": 3292420.7, "close_time": 1749758399999, "quote_volume": 7355513.93259, "trades": 19351, "taker_buy_base": 1499885.6, "taker_buy_quote": 3354805.06821 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.2045, "high": 2.2136, "low": 2.1717, "close": 2.191, "volume": 5528450.0, "close_time": 1749772799999, "quote_volume": 12125152.95951, "trades": 29612, "taker_buy_base": 2645379.4, "taker_buy_quote": 5803428.35416 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.1912, "high": 2.1927, "low": 2.0846, "close": 2.1271, "volume": 22959159.0, "close_time": 1749787199999, "quote_volume": 48710845.72368, "trades": 80284, "taker_buy_base": 10383556.8, "taker_buy_quote": 22024902.81049 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.127, "high": 2.1329, "low": 2.0939, "close": 2.1306, "volume": 7270130.0, "close_time": 1749801599999, "quote_volume": 15371386.79935, "trades": 31063, "taker_buy_base": 3756182.1, "taker_buy_quote": 7939468.31159 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.1307, "high": 2.1575, "low": 2.1253, "close": 2.1557, "volume": 6871387.8, "close_time": 1749815999999, "quote_volume": 14705385.48641, "trades": 34207, "taker_buy_base": 3629486.3, "taker_buy_quote": 7768371.61875 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.1558, "high": 2.1639, "low": 2.1232, "close": 2.1484, "volume": 7547353.2, "close_time": 1749830399999, "quote_volume": 16199720.67941, "trades": 32700, "taker_buy_base": 3716931.8, "taker_buy_quote": 7977158.45531 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.1485, "high": 2.1611, "low": 2.1127, "close": 2.123, "volume": 6030300.5, "close_time": 1749844799999, "quote_volume": 12879161.11651, "trades": 28710, "taker_buy_base": 2853347.5, "taker_buy_quote": 6095679.67575 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.1231, "high": 2.1527, "low": 2.1217, "close": 2.1486, "volume": 2724264.2, "close_time": 1749859199999, "quote_volume": 5827460.20477, "trades": 16420, "taker_buy_base": 1411842.2, "taker_buy_quote": 3019692.24241 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.1486, "high": 2.1614, "low": 2.1342, "close": 2.1601, "volume": 2149907.3, "close_time": 1749873599999, "quote_volume": 4617597.81592, "trades": 10341, "taker_buy_base": 1148324.6, "taker_buy_quote": 2467338.26686 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.1603, "high": 2.1706, "low": 2.15, "close": 2.1661, "volume": 2927099.4, "close_time": 1749887999999, "quote_volume": 6327352.64603, "trades": 13651, "taker_buy_base": 1450612.1, "taker_buy_quote": 3136223.60118 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.166, "high": 2.1802, "low": 2.159, "close": 2.1778, "volume": 3675950.0, "close_time": 1749902399999, "quote_volume": 7983861.91087, "trades": 15736, "taker_buy_base": 1945696.6, "taker_buy_quote": 4226242.78693 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.1778, "high": 2.1792, "low": 2.1456, "close": 2.1501, "volume": 2289678.2, "close_time": 1749916799999, "quote_volume": 4952860.75332, "trades": 11987, "taker_buy_base": 943513.7, "taker_buy_quote": 2041053.46388 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.1502, "high": 2.1523, "low": 2.1158, "close": 2.1255, "volume": 5434656.6, "close_time": 1749931199999, "quote_volume": 11583910.40047, "trades": 24288, "taker_buy_base": 2383847.2, "taker_buy_quote": 5080786.02542 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.1254, "high": 2.1473, "low": 2.1104, "close": 2.1406, "volume": 2541407.0, "close_time": 1749945599999, "quote_volume": 5414344.03484, "trades": 14420, "taker_buy_base": 1257024.2, "taker_buy_quote": 2679330.43498 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.1406, "high": 2.1547, "low": 2.1385, "close": 2.1543, "volume": 875023.0, "close_time": 1749959999999, "quote_volume": 1878603.28423, "trades": 6333, "taker_buy_base": 467099.4, "taker_buy_quote": 1002933.39723 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.1542, "high": 2.1637, "low": 2.1492, "close": 2.1522, "volume": 1360026.1, "close_time": 1749974399999, "quote_volume": 2932284.12181, "trades": 8054, "taker_buy_base": 592228.0, "taker_buy_quote": 1277032.8592 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.1521, "high": 2.168, "low": 2.1474, "close": 2.1599, "volume": 2031447.0, "close_time": 1749988799999, "quote_volume": 4384401.47275, "trades": 11556, "taker_buy_base": 1012841.0, "taker_buy_quote": 2186057.0186 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.1599, "high": 2.1765, "low": 2.1581, "close": 2.1653, "volume": 2299972.3, "close_time": 1750003199999, "quote_volume": 4987058.51304, "trades": 10961, "taker_buy_base": 1065663.4, "taker_buy_quote": 2311034.02076 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.1653, "high": 2.1725, "low": 2.159, "close": 2.1647, "volume": 1730353.7, "close_time": 1750017599999, "quote_volume": 3747118.70384, "trades": 9129, "taker_buy_base": 852684.0, "taker_buy_quote": 1846380.66816 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.1647, "high": 2.1711, "low": 2.1412, "close": 2.1663, "volume": 2813879.4, "close_time": 1750031999999, "quote_volume": 6065935.14809, "trades": 15083, "taker_buy_base": 1401259.5, "taker_buy_quote": 3022070.56708 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.1662, "high": 2.1875, "low": 2.1519, "close": 2.173, "volume": 2234231.8, "close_time": 1750046399999, "quote_volume": 4850450.12525, "trades": 12715, "taker_buy_base": 1211177.9, "taker_buy_quote": 2630041.71957 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.1731, "high": 2.2045, "low": 2.1721, "close": 2.2036, "volume": 3955382.0, "close_time": 1750060799999, "quote_volume": 8646323.37525, "trades": 16794, "taker_buy_base": 2197701.9, "taker_buy_quote": 4804247.49634 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.2038, "high": 2.2496, "low": 2.1942, "close": 2.2459, "volume": 4964900.3, "close_time": 1750075199999, "quote_volume": 11032864.81796, "trades": 24477, "taker_buy_base": 2464537.9, "taker_buy_quote": 5474128.74032 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.2462, "high": 2.2989, "low": 2.2451, "close": 2.2906, "volume": 13590914.3, "close_time": 1750089599999, "quote_volume": 30845940.85659, "trades": 56077, "taker_buy_base": 7098065.8, "taker_buy_quote": 16115861.87806 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.291, "high": 2.34, "low": 2.291, "close": 2.3364, "volume": 10457040.1, "close_time": 1750103999999, "quote_volume": 24232610.29267, "trades": 48019, "taker_buy_base": 5575109.6, "taker_buy_quote": 12919521.36715 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.3366, "high": 2.3379, "low": 2.2301, "close": 2.2395, "volume": 12620274.9, "close_time": 1750118399999, "quote_volume": 28939043.54679, "trades": 55787, "taker_buy_base": 6231499.0, "taker_buy_quote": 14303458.87199 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.2392, "high": 2.2578, "low": 2.202, "close": 2.2502, "volume": 9618170.3, "close_time": 1750132799999, "quote_volume": 21481320.87074, "trades": 47872, "taker_buy_base": 4647182.3, "taker_buy_quote": 10387468.43104 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.2502, "high": 2.2536, "low": 2.2269, "close": 2.2363, "volume": 4557832.0, "close_time": 1750147199999, "quote_volume": 10214251.30079, "trades": 22025, "taker_buy_base": 2144930.8, "taker_buy_quote": 4807685.70983 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.2364, "high": 2.2393, "low": 2.1887, "close": 2.1942, "volume": 5888940.8, "close_time": 1750161599999, "quote_volume": 13022123.2332, "trades": 26708, "taker_buy_base": 2511264.9, "taker_buy_quote": 5556051.78309 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.1942, "high": 2.2258, "low": 2.1644, "close": 2.18, "volume": 8105154.1, "close_time": 1750175999999, "quote_volume": 17807314.78636, "trades": 37298, "taker_buy_base": 3720156.1, "taker_buy_quote": 8174991.69372 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.1799, "high": 2.2058, "low": 2.1422, "close": 2.1838, "volume": 10076883.5, "close_time": 1750190399999, "quote_volume": 21859889.58629, "trades": 46933, "taker_buy_base": 5140771.3, "taker_buy_quote": 11151298.33624 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.1837, "high": 2.1915, "low": 2.1448, "close": 2.1598, "volume": 5882392.7, "close_time": 1750204799999, "quote_volume": 12745271.95777, "trades": 34955, "taker_buy_base": 2955380.9, "taker_buy_quote": 6405713.03046 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.1599, "high": 2.1779, "low": 2.153, "close": 2.1676, "volume": 1584054.1, "close_time": 1750219199999, "quote_volume": 3429130.64487, "trades": 14263, "taker_buy_base": 726588.8, "taker_buy_quote": 1572925.68542 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.1677, "high": 2.1763, "low": 2.1477, "close": 2.1634, "volume": 2755132.4, "close_time": 1750233599999, "quote_volume": 5957419.12385, "trades": 13661, "taker_buy_base": 1349660.2, "taker_buy_quote": 2919246.11298 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.1633, "high": 2.1695, "low": 2.125, "close": 2.1423, "volume": 3950464.9, "close_time": 1750247999999, "quote_volume": 8466581.13925, "trades": 19526, "taker_buy_base": 1826399.5, "taker_buy_quote": 3913770.96504 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.142, "high": 2.1625, "low": 2.1191, "close": 2.152, "volume": 5840017.4, "close_time": 1750262399999, "quote_volume": 12503523.16737, "trades": 26878, "taker_buy_base": 2850861.2, "taker_buy_quote": 6103890.13622 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.1516, "high": 2.1633, "low": 2.1276, "close": 2.1408, "volume": 5761202.5, "close_time": 1750276799999, "quote_volume": 12357216.21658, "trades": 28087, "taker_buy_base": 2748335.3, "taker_buy_quote": 5896881.41151 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.1408, "high": 2.1821, "low": 2.1366, "close": 2.1713, "volume": 4611332.5, "close_time": 1750291199999, "quote_volume": 10001466.45914, "trades": 20185, "taker_buy_base": 2829009.2, "taker_buy_quote": 6137078.55443 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.1712, "high": 2.1868, "low": 2.1562, "close": 2.1669, "volume": 2249532.1, "close_time": 1750305599999, "quote_volume": 4879747.63733, "trades": 15568, "taker_buy_base": 1161728.1, "taker_buy_quote": 2519862.80736 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.1669, "high": 2.1763, "low": 2.1546, "close": 2.1571, "volume": 2239703.6, "close_time": 1750319999999, "quote_volume": 4848271.24818, "trades": 9927, "taker_buy_base": 1042372.6, "taker_buy_quote": 2256736.80592 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.1572, "high": 2.1674, "low": 2.1494, "close": 2.1524, "volume": 2097669.4, "close_time": 1750334399999, "quote_volume": 4529867.13526, "trades": 9452, "taker_buy_base": 1052352.0, "taker_buy_quote": 2272685.79495 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.1525, "high": 2.1594, "low": 2.1449, "close": 2.1463, "volume": 2178514.3, "close_time": 1750348799999, "quote_volume": 4687595.88574, "trades": 13460, "taker_buy_base": 931041.9, "taker_buy_quote": 2003444.51765 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.1464, "high": 2.178, "low": 2.1464, "close": 2.172, "volume": 2920848.3, "close_time": 1750363199999, "quote_volume": 6328267.93692, "trades": 14226, "taker_buy_base": 1630380.1, "taker_buy_quote": 3531953.83797 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.1722, "high": 2.1748, "low": 2.1607, "close": 2.1651, "volume": 1794665.8, "close_time": 1750377599999, "quote_volume": 3888312.45461, "trades": 7658, "taker_buy_base": 831606.2, "taker_buy_quote": 1801937.90669 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.1652, "high": 2.1735, "low": 2.1555, "close": 2.1555, "volume": 1282712.7, "close_time": 1750391999999, "quote_volume": 2775015.70367, "trades": 8380, "taker_buy_base": 517698.1, "taker_buy_quote": 1120424.79384 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.1555, "high": 2.169, "low": 2.1404, "close": 2.1675, "volume": 3747757.6, "close_time": 1750406399999, "quote_volume": 8062261.01702, "trades": 19013, "taker_buy_base": 1552092.6, "taker_buy_quote": 3341976.77068 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.1676, "high": 2.1772, "low": 2.1618, "close": 2.173, "volume": 2859058.0, "close_time": 1750420799999, "quote_volume": 6205972.74326, "trades": 11617, "taker_buy_base": 1298966.1, "taker_buy_quote": 2819888.21447 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.173, "high": 2.1801, "low": 2.1309, "close": 2.1342, "volume": 5882813.9, "close_time": 1750435199999, "quote_volume": 12648508.86911, "trades": 17415, "taker_buy_base": 2584913.8, "taker_buy_quote": 5561535.64776 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.1342, "high": 2.1375, "low": 2.0851, "close": 2.129, "volume": 11844424.6, "close_time": 1750449599999, "quote_volume": 25043132.28792, "trades": 32338, "taker_buy_base": 5932485.8, "taker_buy_quote": 12557322.09389 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.1289, "high": 2.1483, "low": 2.1089, "close": 2.1198, "volume": 3197996.9, "close_time": 1750463999999, "quote_volume": 6799184.10484, "trades": 16550, "taker_buy_base": 1512922.6, "taker_buy_quote": 3218906.14451 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.1199, "high": 2.1329, "low": 2.1156, "close": 2.1301, "volume": 1459079.6, "close_time": 1750478399999, "quote_volume": 3099035.53703, "trades": 9203, "taker_buy_base": 686012.6, "taker_buy_quote": 1457618.66779 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.13, "high": 2.1344, "low": 2.1192, "close": 2.1336, "volume": 964269.3, "close_time": 1750492799999, "quote_volume": 2050923.90962, "trades": 7119, "taker_buy_base": 432246.9, "taker_buy_quote": 919426.80774 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.1339, "high": 2.1455, "low": 2.1331, "close": 2.1374, "volume": 1175765.2, "close_time": 1750507199999, "quote_volume": 2514676.99257, "trades": 5527, "taker_buy_base": 550039.6, "taker_buy_quote": 1176543.14583 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.1374, "high": 2.1406, "low": 2.109, "close": 2.1173, "volume": 2485060.2, "close_time": 1750521599999, "quote_volume": 5270319.37423, "trades": 10480, "taker_buy_base": 1319253.8, "taker_buy_quote": 2796393.73941 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.1173, "high": 2.1197, "low": 2.0701, "close": 2.071, "volume": 5808114.1, "close_time": 1750535999999, "quote_volume": 12142101.42097, "trades": 18611, "taker_buy_base": 2538304.7, "taker_buy_quote": 5308126.95338 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.0711, "high": 2.0941, "low": 1.9986, "close": 2.064, "volume": 14778472.8, "close_time": 1750550399999, "quote_volume": 30214193.96445, "trades": 46794, "taker_buy_base": 6614197.5, "taker_buy_quote": 13540880.17225 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.0644, "high": 2.0891, "low": 2.0397, "close": 2.0602, "volume": 7269499.3, "close_time": 1750564799999, "quote_volume": 14999310.05268, "trades": 25333, "taker_buy_base": 3541871.1, "taker_buy_quote": 7311430.27846 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.06, "high": 2.0902, "low": 2.0571, "close": 2.0689, "volume": 3633468.5, "close_time": 1750579199999, "quote_volume": 7547642.02068, "trades": 12809, "taker_buy_base": 1760090.4, "taker_buy_quote": 3656530.26213 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.069, "high": 2.0784, "low": 2.0141, "close": 2.026, "volume": 7935888.9, "close_time": 1750593599999, "quote_volume": 16213803.70872, "trades": 27419, "taker_buy_base": 4173772.7, "taker_buy_quote": 8524908.0599 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.0259, "high": 2.0302, "low": 1.925, "close": 1.9345, "volume": 27129096.2, "close_time": 1750607999999, "quote_volume": 53312255.70211, "trades": 84156, "taker_buy_base": 12977444.5, "taker_buy_quote": 25513160.08249 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.9344, "high": 1.9854, "low": 1.9292, "close": 1.9652, "volume": 9952691.2, "close_time": 1750622399999, "quote_volume": 19506573.9288, "trades": 31511, "taker_buy_base": 4759927.6, "taker_buy_quote": 9329271.54849 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.9652, "high": 2.0241, "low": 1.9089, "close": 2.018, "volume": 16297586.5, "close_time": 1750636799999, "quote_volume": 32035858.22277, "trades": 49331, "taker_buy_base": 7513904.9, "taker_buy_quote": 14771488.70469 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.0179, "high": 2.0335, "low": 2.0045, "close": 2.0191, "volume": 3548399.6, "close_time": 1750651199999, "quote_volume": 7162038.38826, "trades": 15158, "taker_buy_base": 1754023.3, "taker_buy_quote": 3540562.56553 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.0194, "high": 2.0364, "low": 2.0117, "close": 2.0242, "volume": 4660876.3, "close_time": 1750665599999, "quote_volume": 9431168.90025, "trades": 18068, "taker_buy_base": 1935462.8, "taker_buy_quote": 3917192.79475 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.024, "high": 2.0286, "low": 1.9871, "close": 2.0022, "volume": 4348358.1, "close_time": 1750679999999, "quote_volume": 8721883.94179, "trades": 16414, "taker_buy_base": 1723628.2, "taker_buy_quote": 3457213.3143 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.0022, "high": 2.0398, "low": 1.9862, "close": 2.0, "volume": 8375174.6, "close_time": 1750694399999, "quote_volume": 16896533.79255, "trades": 33392, "taker_buy_base": 3969059.7, "taker_buy_quote": 8008128.43692 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.0, "high": 2.0646, "low": 1.9621, "close": 2.0593, "volume": 14196743.3, "close_time": 1750708799999, "quote_volume": 28700944.76129, "trades": 49699, "taker_buy_base": 7324279.3, "taker_buy_quote": 14816090.7914 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.0593, "high": 2.1722, "low": 2.059, "close": 2.1599, "volume": 14666707.7, "close_time": 1750723199999, "quote_volume": 31117711.37687, "trades": 50535, "taker_buy_base": 7220336.4, "taker_buy_quote": 15328734.64505 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.1601, "high": 2.168, "low": 2.1331, "close": 2.1522, "volume": 3999802.7, "close_time": 1750737599999, "quote_volume": 8596509.19715, "trades": 15953, "taker_buy_base": 1999217.2, "taker_buy_quote": 4296719.9155 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.1521, "high": 2.2123, "low": 2.1483, "close": 2.1796, "volume": 7867357.4, "close_time": 1750751999999, "quote_volume": 17200077.48453, "trades": 30721, "taker_buy_base": 4126541.1, "taker_buy_quote": 9020956.53799 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.1793, "high": 2.2082, "low": 2.1618, "close": 2.1851, "volume": 7094598.8, "close_time": 1750766399999, "quote_volume": 15488637.30394, "trades": 24069, "taker_buy_base": 3489993.1, "taker_buy_quote": 7621488.05872 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.185, "high": 2.1949, "low": 2.1664, "close": 2.189, "volume": 6103585.3, "close_time": 1750780799999, "quote_volume": 13310629.85572, "trades": 19972, "taker_buy_base": 2942013.4, "taker_buy_quote": 6416957.84701 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.1892, "high": 2.2106, "low": 2.1853, "close": 2.2083, "volume": 7372401.7, "close_time": 1750795199999, "quote_volume": 16211694.20369, "trades": 25219, "taker_buy_base": 3126999.1, "taker_buy_quote": 6874871.63005 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.2084, "high": 2.2183, "low": 2.179, "close": 2.1906, "volume": 4233329.5, "close_time": 1750809599999, "quote_volume": 9300822.45176, "trades": 15548, "taker_buy_base": 2397548.3, "taker_buy_quote": 5266750.1104 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.1908, "high": 2.1994, "low": 2.1782, "close": 2.1797, "volume": 2344155.1, "close_time": 1750823999999, "quote_volume": 5131519.97591, "trades": 10187, "taker_buy_base": 1053382.6, "taker_buy_quote": 2306775.92437 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.1798, "high": 2.1892, "low": 2.1707, "close": 2.1867, "volume": 2423173.9, "close_time": 1750838399999, "quote_volume": 5281015.90072, "trades": 10529, "taker_buy_base": 1075023.5, "taker_buy_quote": 2343672.17122 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.1867, "high": 2.1981, "low": 2.1747, "close": 2.1959, "volume": 4317090.4, "close_time": 1750852799999, "quote_volume": 9440357.11581, "trades": 15782, "taker_buy_base": 2506709.3, "taker_buy_quote": 5482888.02546 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.1961, "high": 2.2307, "low": 2.1767, "close": 2.1828, "volume": 8660511.3, "close_time": 1750867199999, "quote_volume": 19078209.18686, "trades": 35406, "taker_buy_base": 4416094.3, "taker_buy_quote": 9733347.81582 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.1827, "high": 2.2088, "low": 2.1721, "close": 2.2067, "volume": 4284357.6, "close_time": 1750881599999, "quote_volume": 9376564.21674, "trades": 17778, "taker_buy_base": 2165626.0, "taker_buy_quote": 4740996.82651 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.2067, "high": 2.2068, "low": 2.1763, "close": 2.1871, "volume": 2244870.7, "close_time": 1750895999999, "quote_volume": 4919198.52685, "trades": 12361, "taker_buy_base": 959228.1, "taker_buy_quote": 2101422.56039 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.1871, "high": 2.2138, "low": 2.1818, "close": 2.1967, "volume": 3590448.3, "close_time": 1750910399999, "quote_volume": 7891247.31202, "trades": 16713, "taker_buy_base": 1843867.2, "taker_buy_quote": 4053428.19616 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.1969, "high": 2.1994, "low": 2.1831, "close": 2.191, "volume": 1795460.2, "close_time": 1750924799999, "quote_volume": 3932961.54872, "trades": 9024, "taker_buy_base": 856961.7, "taker_buy_quote": 1877339.78152 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.1907, "high": 2.1958, "low": 2.1707, "close": 2.1716, "volume": 2952172.6, "close_time": 1750939199999, "quote_volume": 6438935.54582, "trades": 11286, "taker_buy_base": 1357782.7, "taker_buy_quote": 2961691.56132 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.1717, "high": 2.174, "low": 2.1074, "close": 2.1208, "volume": 11329146.2, "close_time": 1750953599999, "quote_volume": 24193398.90895, "trades": 41955, "taker_buy_base": 5509619.2, "taker_buy_quote": 11758585.52518 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.1205, "high": 2.1359, "low": 2.0965, "close": 2.1262, "volume": 6204695.4, "close_time": 1750967999999, "quote_volume": 13114434.69003, "trades": 23911, "taker_buy_base": 3191481.5, "taker_buy_quote": 6748320.31786 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.126, "high": 2.1472, "low": 2.1041, "close": 2.1063, "volume": 5392768.2, "close_time": 1750982399999, "quote_volume": 11475280.11885, "trades": 22220, "taker_buy_base": 2194867.5, "taker_buy_quote": 4667850.64743 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.1063, "high": 2.1125, "low": 2.0795, "close": 2.1065, "volume": 3928016.8, "close_time": 1750996799999, "quote_volume": 8235398.26926, "trades": 18542, "taker_buy_base": 1759663.4, "taker_buy_quote": 3691594.15847 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.1064, "high": 2.1148, "low": 2.0834, "close": 2.0864, "volume": 2536178.5, "close_time": 1751011199999, "quote_volume": 5319760.67522, "trades": 13894, "taker_buy_base": 1219033.1, "taker_buy_quote": 2557691.66505 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.0865, "high": 2.1071, "low": 2.0857, "close": 2.0918, "volume": 3388327.4, "close_time": 1751025599999, "quote_volume": 7096742.19185, "trades": 14704, "taker_buy_base": 1750784.9, "taker_buy_quote": 3667557.60165 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.0917, "high": 2.1022, "low": 2.0684, "close": 2.0986, "volume": 5597081.0, "close_time": 1751039999999, "quote_volume": 11671521.12641, "trades": 28242, "taker_buy_base": 2657070.1, "taker_buy_quote": 5540000.79333 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.0987, "high": 2.1229, "low": 2.0722, "close": 2.095, "volume": 5067086.8, "close_time": 1751054399999, "quote_volume": 10625157.99809, "trades": 25150, "taker_buy_base": 2561711.9, "taker_buy_quote": 5374106.8785 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.0947, "high": 2.1561, "low": 2.0939, "close": 2.1428, "volume": 6040872.7, "close_time": 1751068799999, "quote_volume": 12888828.02111, "trades": 30893, "taker_buy_base": 3544121.6, "taker_buy_quote": 7559877.60423 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.1429, "high": 2.1922, "low": 2.1349, "close": 2.1857, "volume": 4323379.4, "close_time": 1751083199999, "quote_volume": 9379502.03678, "trades": 26619, "taker_buy_base": 2235700.0, "taker_buy_quote": 4850561.25906 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.1858, "high": 2.2018, "low": 2.1767, "close": 2.1913, "volume": 3639822.1, "close_time": 1751097599999, "quote_volume": 7969421.32959, "trades": 17018, "taker_buy_base": 1855836.8, "taker_buy_quote": 4062926.73575 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.1913, "high": 2.1947, "low": 2.1807, "close": 2.1933, "volume": 1807562.6, "close_time": 1751111999999, "quote_volume": 3954168.74148, "trades": 10568, "taker_buy_base": 856255.2, "taker_buy_quote": 1873267.41338 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.1935, "high": 2.2076, "low": 2.1833, "close": 2.2044, "volume": 2635418.7, "close_time": 1751126399999, "quote_volume": 5784995.91345, "trades": 13645, "taker_buy_base": 1373470.7, "taker_buy_quote": 3015391.16188 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.2044, "high": 2.2085, "low": 2.1848, "close": 2.1866, "volume": 2878840.4, "close_time": 1751140799999, "quote_volume": 6317176.43732, "trades": 12816, "taker_buy_base": 1239122.6, "taker_buy_quote": 2720684.16139 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.1867, "high": 2.19, "low": 2.1775, "close": 2.1864, "volume": 1699613.9, "close_time": 1751155199999, "quote_volume": 3712022.23187, "trades": 8382, "taker_buy_base": 826089.1, "taker_buy_quote": 1804376.57803 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.1864, "high": 2.1904, "low": 2.1761, "close": 2.1847, "volume": 1271077.2, "close_time": 1751169599999, "quote_volume": 2775214.6871, "trades": 6290, "taker_buy_base": 577275.7, "taker_buy_quote": 1260619.43779 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.1847, "high": 2.19, "low": 2.1817, "close": 2.1851, "volume": 704052.5, "close_time": 1751183999999, "quote_volume": 1538607.86373, "trades": 3733, "taker_buy_base": 365948.0, "taker_buy_quote": 799596.63602 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.1852, "high": 2.1987, "low": 2.1845, "close": 2.1965, "volume": 1781805.0, "close_time": 1751198399999, "quote_volume": 3905842.19739, "trades": 7726, "taker_buy_base": 939175.5, "taker_buy_quote": 2059159.0229 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.1965, "high": 2.1978, "low": 2.1813, "close": 2.1842, "volume": 1546863.2, "close_time": 1751212799999, "quote_volume": 3385871.99473, "trades": 7436, "taker_buy_base": 711615.1, "taker_buy_quote": 1557924.85414 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.1842, "high": 2.1954, "low": 2.181, "close": 2.189, "volume": 1234878.7, "close_time": 1751227199999, "quote_volume": 2703019.57179, "trades": 6426, "taker_buy_base": 570243.2, "taker_buy_quote": 1248249.52065 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.1888, "high": 2.2203, "low": 2.1792, "close": 2.2069, "volume": 4595960.8, "close_time": 1751241599999, "quote_volume": 10138511.82631, "trades": 18071, "taker_buy_base": 2509376.9, "taker_buy_quote": 5537124.23469 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.2069, "high": 2.2123, "low": 2.1958, "close": 2.1973, "volume": 2402413.1, "close_time": 1751255999999, "quote_volume": 5292169.64092, "trades": 9772, "taker_buy_base": 1253496.8, "taker_buy_quote": 2761785.82438 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.1973, "high": 2.1977, "low": 2.1729, "close": 2.1876, "volume": 3816096.4, "close_time": 1751270399999, "quote_volume": 8340995.88198, "trades": 13159, "taker_buy_base": 1762350.1, "taker_buy_quote": 3853639.89208 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.1876, "high": 2.1898, "low": 2.17, "close": 2.1788, "volume": 2757684.8, "close_time": 1751284799999, "quote_volume": 6008791.32242, "trades": 13265, "taker_buy_base": 1197064.2, "taker_buy_quote": 2609175.12492 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.1788, "high": 2.2, "low": 2.1654, "close": 2.1936, "volume": 4929605.4, "close_time": 1751299199999, "quote_volume": 10761566.36111, "trades": 23583, "taker_buy_base": 2463343.1, "taker_buy_quote": 5380005.07631 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.1937, "high": 2.3274, "low": 2.1917, "close": 2.32, "volume": 15099870.2, "close_time": 1751313599999, "quote_volume": 34129614.6057, "trades": 62560, "taker_buy_base": 8521417.5, "taker_buy_quote": 19259952.52593 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.32, "high": 2.3256, "low": 2.2346, "close": 2.2368, "volume": 10523480.9, "close_time": 1751327999999, "quote_volume": 24028859.85104, "trades": 44969, "taker_buy_base": 5229732.5, "taker_buy_quote": 11945937.23219 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.2368, "high": 2.2539, "low": 2.2244, "close": 2.2379, "volume": 2874311.3, "close_time": 1751342399999, "quote_volume": 6434822.37665, "trades": 17308, "taker_buy_base": 1374408.8, "taker_buy_quote": 3077828.10989 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.2379, "high": 2.2379, "low": 2.2065, "close": 2.2247, "volume": 3873417.3, "close_time": 1751356799999, "quote_volume": 8599562.2814, "trades": 18466, "taker_buy_base": 1896174.4, "taker_buy_quote": 4208932.09103 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.2248, "high": 2.2274, "low": 2.1939, "close": 2.2026, "volume": 3243518.9, "close_time": 1751371199999, "quote_volume": 7154624.27924, "trades": 13074, "taker_buy_base": 1508633.7, "taker_buy_quote": 3328371.0485 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.2025, "high": 2.211, "low": 2.1765, "close": 2.189, "volume": 6642894.6, "close_time": 1751385599999, "quote_volume": 14564021.46626, "trades": 30005, "taker_buy_base": 3403501.1, "taker_buy_quote": 7466059.43787 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.1893, "high": 2.206, "low": 2.1567, "close": 2.1579, "volume": 5928393.8, "close_time": 1751399999999, "quote_volume": 12925286.27334, "trades": 24974, "taker_buy_base": 2932709.4, "taker_buy_quote": 6396078.89122 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.1579, "high": 2.1817, "low": 2.1481, "close": 2.1722, "volume": 3578328.4, "close_time": 1751414399999, "quote_volume": 7748375.32775, "trades": 16373, "taker_buy_base": 1705370.4, "taker_buy_quote": 3694409.08169 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.1722, "high": 2.1873, "low": 2.1573, "close": 2.1863, "volume": 2139733.7, "close_time": 1751428799999, "quote_volume": 4651044.19793, "trades": 11341, "taker_buy_base": 1066740.7, "taker_buy_quote": 2319038.54392 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.1864, "high": 2.1982, "low": 2.1822, "close": 2.193, "volume": 1827109.5, "close_time": 1751443199999, "quote_volume": 4000349.56834, "trades": 10753, "taker_buy_base": 980890.7, "taker_buy_quote": 2147662.45429 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.193, "high": 2.205, "low": 2.174, "close": 2.1774, "volume": 2437685.0, "close_time": 1751457599999, "quote_volume": 5338212.20016, "trades": 15344, "taker_buy_base": 1109302.7, "taker_buy_quote": 2430516.8443 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.1773, "high": 2.2166, "low": 2.1693, "close": 2.2135, "volume": 4666954.3, "close_time": 1751471999999, "quote_volume": 10232967.91651, "trades": 21156, "taker_buy_base": 2286580.9, "taker_buy_quote": 5014420.82216 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.2136, "high": 2.293, "low": 2.2104, "close": 2.2664, "volume": 18846458.6, "close_time": 1751486399999, "quote_volume": 42504718.91228, "trades": 66617, "taker_buy_base": 9690642.8, "taker_buy_quote": 21859661.46019 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.2663, "high": 2.2677, "low": 2.2312, "close": 2.2344, "volume": 5181234.4, "close_time": 1751500799999, "quote_volume": 11673598.86424, "trades": 18961, "taker_buy_base": 2271204.8, "taker_buy_quote": 5118482.82354 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.2345, "high": 2.2485, "low": 2.2257, "close": 2.2431, "volume": 2046711.9, "close_time": 1751515199999, "quote_volume": 4584873.77828, "trades": 10635, "taker_buy_base": 1065259.9, "taker_buy_quote": 2386673.75909 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.243, "high": 2.2842, "low": 2.2411, "close": 2.28, "volume": 4026319.1, "close_time": 1751529599999, "quote_volume": 9134817.30152, "trades": 19765, "taker_buy_base": 2110112.7, "taker_buy_quote": 4786617.46267 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.2801, "high": 2.3121, "low": 2.2769, "close": 2.2966, "volume": 6711738.3, "close_time": 1751543999999, "quote_volume": 15381315.57659, "trades": 27370, "taker_buy_base": 3481224.0, "taker_buy_quote": 7979432.79031 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.2966, "high": 2.3144, "low": 2.24, "close": 2.2442, "volume": 12884699.4, "close_time": 1751558399999, "quote_volume": 29390728.66566, "trades": 52588, "taker_buy_base": 5931579.0, "taker_buy_quote": 13537383.59794 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.2439, "high": 2.2839, "low": 2.2435, "close": 2.2727, "volume": 3803694.4, "close_time": 1751572799999, "quote_volume": 8608581.95222, "trades": 19260, "taker_buy_base": 2057260.3, "taker_buy_quote": 4654555.5812 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.2728, "high": 2.2811, "low": 2.2544, "close": 2.2575, "volume": 1723397.0, "close_time": 1751587199999, "quote_volume": 3910026.02209, "trades": 9576, "taker_buy_base": 802492.5, "taker_buy_quote": 1820945.31405 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.2575, "high": 2.2685, "low": 2.2405, "close": 2.2495, "volume": 1663207.3, "close_time": 1751601599999, "quote_volume": 3749534.83522, "trades": 10603, "taker_buy_base": 815632.9, "taker_buy_quote": 1839069.84004 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.2494, "high": 2.253, "low": 2.2167, "close": 2.2217, "volume": 2937669.1, "close_time": 1751615999999, "quote_volume": 6564503.70982, "trades": 16925, "taker_buy_base": 1273090.0, "taker_buy_quote": 2845502.3906 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.2217, "high": 2.241, "low": 2.2088, "close": 2.2391, "volume": 2581822.0, "close_time": 1751630399999, "quote_volume": 5748779.82556, "trades": 17492, "taker_buy_base": 1236279.0, "taker_buy_quote": 2753722.77886 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.2391, "high": 2.2443, "low": 2.2034, "close": 2.2155, "volume": 3911316.2, "close_time": 1751644799999, "quote_volume": 8692856.36565, "trades": 22864, "taker_buy_base": 1671697.3, "taker_buy_quote": 3716065.2024 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.2154, "high": 2.2261, "low": 2.197, "close": 2.211, "volume": 5063557.9, "close_time": 1751659199999, "quote_volume": 11201656.22169, "trades": 23889, "taker_buy_base": 2805837.8, "taker_buy_quote": 6207646.01978 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.211, "high": 2.2292, "low": 2.2087, "close": 2.2212, "volume": 1727084.2, "close_time": 1751673599999, "quote_volume": 3835476.24784, "trades": 7784, "taker_buy_base": 829782.6, "taker_buy_quote": 1842565.77985 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.2211, "high": 2.2284, "low": 2.2107, "close": 2.2264, "volume": 1279297.2, "close_time": 1751687999999, "quote_volume": 2839794.20993, "trades": 7246, "taker_buy_base": 568577.2, "taker_buy_quote": 1262350.49315 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.2264, "high": 2.2346, "low": 2.2181, "close": 2.2252, "volume": 1291419.1, "close_time": 1751702399999, "quote_volume": 2875799.95612, "trades": 6425, "taker_buy_base": 572499.5, "taker_buy_quote": 1275162.91763 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.2254, "high": 2.2271, "low": 2.2124, "close": 2.2225, "volume": 1539508.2, "close_time": 1751716799999, "quote_volume": 3418533.66017, "trades": 6801, "taker_buy_base": 602013.7, "taker_buy_quote": 1337010.5255 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.2225, "high": 2.2313, "low": 2.2154, "close": 2.2237, "volume": 1645573.5, "close_time": 1751731199999, "quote_volume": 3661592.00592, "trades": 7866, "taker_buy_base": 758762.7, "taker_buy_quote": 1688168.74698 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.2238, "high": 2.2256, "low": 2.202, "close": 2.2154, "volume": 2159301.4, "close_time": 1751745599999, "quote_volume": 4775340.01735, "trades": 10424, "taker_buy_base": 1018805.3, "taker_buy_quote": 2252924.78305 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.2155, "high": 2.2205, "low": 2.2081, "close": 2.2182, "volume": 1087258.6, "close_time": 1751759999999, "quote_volume": 2407873.63179, "trades": 5779, "taker_buy_base": 522860.4, "taker_buy_quote": 1158257.99284 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.2183, "high": 2.2231, "low": 2.2093, "close": 2.2171, "volume": 773094.9, "close_time": 1751774399999, "quote_volume": 1713671.59401, "trades": 4560, "taker_buy_base": 426065.2, "taker_buy_quote": 944546.20252 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.2171, "high": 2.2354, "low": 2.2169, "close": 2.2282, "volume": 1458386.8, "close_time": 1751788799999, "quote_volume": 3249078.1149, "trades": 7021, "taker_buy_base": 770857.8, "taker_buy_quote": 1717001.39024 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.2281, "high": 2.2861, "low": 2.2271, "close": 2.2625, "volume": 6822363.3, "close_time": 1751803199999, "quote_volume": 15427286.94391, "trades": 31130, "taker_buy_base": 3818793.5, "taker_buy_quote": 8632453.19887 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.2623, "high": 2.2906, "low": 2.2614, "close": 2.2773, "volume": 4538736.5, "close_time": 1751817599999, "quote_volume": 10330878.43263, "trades": 23076, "taker_buy_base": 2467793.7, "taker_buy_quote": 5618172.73629 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.2775, "high": 2.2829, "low": 2.2465, "close": 2.265, "volume": 3340912.3, "close_time": 1751831999999, "quote_volume": 7563902.3307, "trades": 14606, "taker_buy_base": 1759912.3, "taker_buy_quote": 3985616.17312 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.2649, "high": 2.292, "low": 2.2637, "close": 2.2714, "volume": 3817547.2, "close_time": 1751846399999, "quote_volume": 8687908.30195, "trades": 18582, "taker_buy_base": 2066036.0, "taker_buy_quote": 4703330.00587 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.2714, "high": 2.2798, "low": 2.2578, "close": 2.271, "volume": 1731178.9, "close_time": 1751860799999, "quote_volume": 3928179.76534, "trades": 13586, "taker_buy_base": 805212.8, "taker_buy_quote": 1826890.28805 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.271, "high": 2.2754, "low": 2.2556, "close": 2.2729, "volume": 1909492.7, "close_time": 1751875199999, "quote_volume": 4327778.82517, "trades": 9982, "taker_buy_base": 1002008.5, "taker_buy_quote": 2271225.79797 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.2728, "high": 2.2978, "low": 2.2686, "close": 2.2831, "volume": 4307926.1, "close_time": 1751889599999, "quote_volume": 9842628.43372, "trades": 18301, "taker_buy_base": 2207646.1, "taker_buy_quote": 5043053.90933 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.2831, "high": 2.3498, "low": 2.2712, "close": 2.3389, "volume": 15983480.9, "close_time": 1751903999999, "quote_volume": 37102440.11281, "trades": 64690, "taker_buy_base": 8853330.3, "taker_buy_quote": 20551034.20091 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.3389, "high": 2.3537, "low": 2.2807, "close": 2.2997, "volume": 12345997.5, "close_time": 1751918399999, "quote_volume": 28627179.9155, "trades": 49958, "taker_buy_base": 6104317.3, "taker_buy_quote": 14159080.96897 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.2997, "high": 2.2997, "low": 2.2596, "close": 2.271, "volume": 4917229.9, "close_time": 1751932799999, "quote_volume": 11184473.71688, "trades": 25330, "taker_buy_base": 2293374.1, "taker_buy_quote": 5217415.5384 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.2709, "high": 2.2732, "low": 2.2486, "close": 2.2634, "volume": 4744918.6, "close_time": 1751947199999, "quote_volume": 10727516.665, "trades": 22235, "taker_buy_base": 2324428.2, "taker_buy_quote": 5256400.45677 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.263, "high": 2.2765, "low": 2.2571, "close": 2.2759, "volume": 2903149.8, "close_time": 1751961599999, "quote_volume": 6577924.04056, "trades": 14040, "taker_buy_base": 1502912.7, "taker_buy_quote": 3405577.94738 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.2758, "high": 2.3019, "low": 2.2734, "close": 2.2936, "volume": 3958599.6, "close_time": 1751975999999, "quote_volume": 9057436.37475, "trades": 19367, "taker_buy_base": 1619189.6, "taker_buy_quote": 3703187.08659 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.2937, "high": 2.3052, "low": 2.278, "close": 2.2866, "volume": 5746670.0, "close_time": 1751990399999, "quote_volume": 13172540.23599, "trades": 26902, "taker_buy_base": 2419180.1, "taker_buy_quote": 5546863.44215 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.2867, "high": 2.3225, "low": 2.2836, "close": 2.3218, "volume": 5984257.3, "close_time": 1752004799999, "quote_volume": 13812422.41968, "trades": 23444, "taker_buy_base": 3190465.5, "taker_buy_quote": 7364107.42867 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.3215, "high": 2.3221, "low": 2.2971, "close": 2.3114, "volume": 3133698.6, "close_time": 1752019199999, "quote_volume": 7233916.63394, "trades": 13891, "taker_buy_base": 1653264.0, "taker_buy_quote": 3816985.16024 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.3115, "high": 2.3194, "low": 2.2982, "close": 2.304, "volume": 1781728.0, "close_time": 1752033599999, "quote_volume": 4112504.18997, "trades": 12747, "taker_buy_base": 804243.5, "taker_buy_quote": 1856725.78877 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.3039, "high": 2.3377, "low": 2.3022, "close": 2.3321, "volume": 3564467.0, "close_time": 1752047999999, "quote_volume": 8288070.30973, "trades": 17844, "taker_buy_base": 1857781.7, "taker_buy_quote": 4319396.66703 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.3321, "high": 2.3886, "low": 2.3305, "close": 2.3818, "volume": 8091195.1, "close_time": 1752062399999, "quote_volume": 19089445.46866, "trades": 34764, "taker_buy_base": 4507051.9, "taker_buy_quote": 10633084.19665 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.3818, "high": 2.4041, "low": 2.3515, "close": 2.3818, "volume": 11120656.9, "close_time": 1752076799999, "quote_volume": 26478575.38062, "trades": 52565, "taker_buy_base": 5490814.7, "taker_buy_quote": 13076528.82915 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.3819, "high": 2.4289, "low": 2.3754, "close": 2.4218, "volume": 9835746.3, "close_time": 1752091199999, "quote_volume": 23591918.18789, "trades": 37684, "taker_buy_base": 5378745.8, "taker_buy_quote": 12897911.98562 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.4216, "high": 2.4228, "low": 2.3844, "close": 2.4046, "volume": 6779544.7, "close_time": 1752105599999, "quote_volume": 16311246.11146, "trades": 34140, "taker_buy_base": 3301970.3, "taker_buy_quote": 7946333.84229 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.4047, "high": 2.4378, "low": 2.3947, "close": 2.4213, "volume": 4345312.2, "close_time": 1752119999999, "quote_volume": 10518786.31817, "trades": 25819, "taker_buy_base": 2090067.2, "taker_buy_quote": 5061744.83328 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.4212, "high": 2.4433, "low": 2.4119, "close": 2.4376, "volume": 4114244.2, "close_time": 1752134399999, "quote_volume": 9987613.121, "trades": 19313, "taker_buy_base": 2222759.7, "taker_buy_quote": 5396963.59754 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.4376, "high": 2.4628, "low": 2.4276, "close": 2.4537, "volume": 6126886.9, "close_time": 1752148799999, "quote_volume": 14990755.38068, "trades": 30281, "taker_buy_base": 3209709.4, "taker_buy_quote": 7855363.16364 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.4538, "high": 2.4609, "low": 2.4201, "close": 2.4549, "volume": 6209597.2, "close_time": 1752163199999, "quote_volume": 15151561.31758, "trades": 46469, "taker_buy_base": 2912104.9, "taker_buy_quote": 7105585.41747 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.4552, "high": 2.5135, "low": 2.4481, "close": 2.5027, "volume": 12661820.5, "close_time": 1752177599999, "quote_volume": 31495503.03519, "trades": 71472, "taker_buy_base": 6400469.0, "taker_buy_quote": 15924741.81976 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.5024, "high": 2.5699, "low": 2.4939, "close": 2.5476, "volume": 13807183.3, "close_time": 1752191999999, "quote_volume": 34995445.16187, "trades": 76035, "taker_buy_base": 7296102.2, "taker_buy_quote": 18499096.12222 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.5476, "high": 2.5939, "low": 2.5121, "close": 2.5769, "volume": 7093402.8, "close_time": 1752206399999, "quote_volume": 18125525.36903, "trades": 41955, "taker_buy_base": 3414896.6, "taker_buy_quote": 8724820.27971 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.5768, "high": 2.599, "low": 2.5542, "close": 2.5804, "volume": 8905264.5, "close_time": 1752220799999, "quote_volume": 22973901.35894, "trades": 39378, "taker_buy_base": 4337749.0, "taker_buy_quote": 11192639.10572 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.5803, "high": 2.6618, "low": 2.5797, "close": 2.6295, "volume": 14576704.7, "close_time": 1752235199999, "quote_volume": 38188654.30481, "trades": 63443, "taker_buy_base": 7921519.6, "taker_buy_quote": 20752053.03348 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.6298, "high": 2.9768, "low": 2.6261, "close": 2.7719, "volume": 48936285.1, "close_time": 1752249599999, "quote_volume": 137501268.87401, "trades": 237564, "taker_buy_base": 25979268.4, "taker_buy_quote": 72983852.78045 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.773, "high": 2.8595, "low": 2.7007, "close": 2.8595, "volume": 29139408.5, "close_time": 1752263999999, "quote_volume": 81334590.01937, "trades": 135878, "taker_buy_base": 14851834.2, "taker_buy_quote": 41473368.33617 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.8596, "high": 2.8597, "low": 2.6611, "close": 2.7334, "volume": 21451741.0, "close_time": 1752278399999, "quote_volume": 58815750.53847, "trades": 94472, "taker_buy_base": 10165059.0, "taker_buy_quote": 27848385.20767 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.7334, "high": 2.848, "low": 2.6851, "close": 2.8017, "volume": 13785916.0, "close_time": 1752292799999, "quote_volume": 38295913.0375, "trades": 67151, "taker_buy_base": 6731480.2, "taker_buy_quote": 18702452.42167 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.8019, "high": 2.8073, "low": 2.7571, "close": 2.7694, "volume": 6807224.5, "close_time": 1752307199999, "quote_volume": 18951306.40061, "trades": 37111, "taker_buy_base": 3239570.3, "taker_buy_quote": 9017860.79405 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.7688, "high": 2.8486, "low": 2.7673, "close": 2.8063, "volume": 10130638.2, "close_time": 1752321599999, "quote_volume": 28471740.12298, "trades": 51533, "taker_buy_base": 4964384.8, "taker_buy_quote": 13949855.44788 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.8067, "high": 2.8098, "low": 2.6636, "close": 2.6821, "volume": 18198185.0, "close_time": 1752335999999, "quote_volume": 49844598.88262, "trades": 80738, "taker_buy_base": 8249687.0, "taker_buy_quote": 22619267.52808 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.6825, "high": 2.7545, "low": 2.6711, "close": 2.7387, "volume": 7822235.4, "close_time": 1752350399999, "quote_volume": 21300570.40181, "trades": 37042, "taker_buy_base": 4035734.3, "taker_buy_quote": 10989407.973 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.7382, "high": 2.7487, "low": 2.6828, "close": 2.7401, "volume": 5776458.4, "close_time": 1752364799999, "quote_volume": 15713525.39337, "trades": 33299, "taker_buy_base": 2559587.4, "taker_buy_quote": 6969014.40946 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.7402, "high": 2.7871, "low": 2.7247, "close": 2.7692, "volume": 7246775.2, "close_time": 1752379199999, "quote_volume": 19977733.7637, "trades": 32666, "taker_buy_base": 3669793.4, "taker_buy_quote": 10117772.92142 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.7693, "high": 2.8155, "low": 2.7591, "close": 2.8002, "volume": 6419373.2, "close_time": 1752393599999, "quote_volume": 17900517.29651, "trades": 27955, "taker_buy_base": 3287686.4, "taker_buy_quote": 9170422.64026 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.8001, "high": 2.82, "low": 2.7718, "close": 2.7901, "volume": 7155619.5, "close_time": 1752407999999, "quote_volume": 19970233.76883, "trades": 27283, "taker_buy_base": 3797209.7, "taker_buy_quote": 10598268.74605 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.79, "high": 2.8952, "low": 2.7841, "close": 2.839, "volume": 19433010.1, "close_time": 1752422399999, "quote_volume": 55217250.87544, "trades": 74587, "taker_buy_base": 10096709.6, "taker_buy_quote": 28686591.35366 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.8391, "high": 2.8829, "low": 2.8125, "close": 2.846, "volume": 11321859.5, "close_time": 1752436799999, "quote_volume": 32268226.39686, "trades": 41726, "taker_buy_base": 5637048.7, "taker_buy_quote": 16070509.22924 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.846, "high": 2.8659, "low": 2.765, "close": 2.8374, "volume": 10686351.4, "close_time": 1752451199999, "quote_volume": 30182725.17679, "trades": 47818, "taker_buy_base": 5071708.2, "taker_buy_quote": 14331835.03622 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.8375, "high": 2.9481, "low": 2.8219, "close": 2.9275, "volume": 15107293.3, "close_time": 1752465599999, "quote_volume": 43591619.34354, "trades": 61284, "taker_buy_base": 7643096.0, "taker_buy_quote": 22057413.54973 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.9278, "high": 2.98, "low": 2.877, "close": 2.9574, "volume": 18807018.5, "close_time": 1752479999999, "quote_volume": 55244555.22945, "trades": 84275, "taker_buy_base": 9231952.9, "taker_buy_quote": 27137261.5674 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.9576, "high": 3.023, "low": 2.9284, "close": 2.9775, "volume": 21662846.0, "close_time": 1752494399999, "quote_volume": 64582828.33059, "trades": 158053, "taker_buy_base": 11112480.5, "taker_buy_quote": 33136676.73784 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.9774, "high": 3.0357, "low": 2.9101, "close": 2.9474, "volume": 22981638.7, "close_time": 1752508799999, "quote_volume": 68535698.59039, "trades": 209711, "taker_buy_base": 11336228.3, "taker_buy_quote": 33831270.52473 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.9475, "high": 3.0023, "low": 2.911, "close": 2.9307, "volume": 15105595.4, "close_time": 1752523199999, "quote_volume": 44473185.31582, "trades": 141435, "taker_buy_base": 8111026.8, "taker_buy_quote": 23875413.05535 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.931, "high": 2.964, "low": 2.8769, "close": 2.9586, "volume": 9772370.6, "close_time": 1752537599999, "quote_volume": 28568175.21613, "trades": 80619, "taker_buy_base": 4857928.6, "taker_buy_quote": 14200346.66113 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.9584, "high": 2.9584, "low": 2.805, "close": 2.8497, "volume": 20204797.2, "close_time": 1752551999999, "quote_volume": 58002729.84614, "trades": 169571, "taker_buy_base": 9919665.0, "taker_buy_quote": 28475153.82332 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.8498, "high": 2.8868, "low": 2.82, "close": 2.852, "volume": 9097502.3, "close_time": 1752566399999, "quote_volume": 26047701.45777, "trades": 88010, "taker_buy_base": 4527649.0, "taker_buy_quote": 12966856.02288 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.852, "high": 2.9285, "low": 2.8231, "close": 2.905, "volume": 9610784.0, "close_time": 1752580799999, "quote_volume": 27694948.18136, "trades": 94075, "taker_buy_base": 4845597.3, "taker_buy_quote": 13964282.30852 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.905, "high": 2.9336, "low": 2.8399, "close": 2.8891, "volume": 12999070.9, "close_time": 1752595199999, "quote_volume": 37594744.31161, "trades": 152478, "taker_buy_base": 6585192.2, "taker_buy_quote": 19054342.75989 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.8895, "high": 2.9448, "low": 2.8569, "close": 2.8634, "volume": 10604515.9, "close_time": 1752609599999, "quote_volume": 30828716.23422, "trades": 104106, "taker_buy_base": 4919675.8, "taker_buy_quote": 14299006.17682 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.8633, "high": 2.9289, "low": 2.8535, "close": 2.9193, "volume": 6204642.7, "close_time": 1752623999999, "quote_volume": 17956549.8921, "trades": 63177, "taker_buy_base": 3036016.2, "taker_buy_quote": 8783782.16537 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.9192, "high": 2.9392, "low": 2.878, "close": 2.9044, "volume": 4428689.0, "close_time": 1752638399999, "quote_volume": 12902617.22348, "trades": 49726, "taker_buy_base": 2105476.6, "taker_buy_quote": 6136006.59878 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.9047, "high": 2.9394, "low": 2.8918, "close": 2.9298, "volume": 4078897.4, "close_time": 1752652799999, "quote_volume": 11923412.68984, "trades": 37517, "taker_buy_base": 1997482.4, "taker_buy_quote": 5839138.36422 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.9296, "high": 2.9641, "low": 2.9217, "close": 2.9515, "volume": 6402898.9, "close_time": 1752667199999, "quote_volume": 18890735.94259, "trades": 43850, "taker_buy_base": 3025445.5, "taker_buy_quote": 8926941.49311 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.9515, "high": 3.0076, "low": 2.9463, "close": 2.9773, "volume": 14564337.6, "close_time": 1752681599999, "quote_volume": 43359618.58791, "trades": 119283, "taker_buy_base": 7725547.9, "taker_buy_quote": 23009168.53497 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.9774, "high": 3.08, "low": 2.9689, "close": 3.0611, "volume": 18562360.3, "close_time": 1752695999999, "quote_volume": 56317395.05094, "trades": 136107, "taker_buy_base": 9310415.9, "taker_buy_quote": 28244664.22883 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 3.0605, "high": 3.1024, "low": 3.0232, "close": 3.0391, "volume": 13342160.2, "close_time": 1752710399999, "quote_volume": 40929569.76354, "trades": 119260, "taker_buy_base": 6746257.5, "taker_buy_quote": 20702107.37299 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.0396, "high": 3.0808, "low": 2.9888, "close": 3.0266, "volume": 8922480.0, "close_time": 1752724799999, "quote_volume": 27082240.68155, "trades": 104393, "taker_buy_base": 4143730.7, "taker_buy_quote": 12584585.73761 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3.0264, "high": 3.1747, "low": 3.0166, "close": 3.1568, "volume": 20402292.8, "close_time": 1752739199999, "quote_volume": 63851374.47074, "trades": 149262, "taker_buy_base": 11053697.0, "taker_buy_quote": 34613455.52902 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 3.157, "high": 3.2995, "low": 3.1414, "close": 3.2643, "volume": 25632209.8, "close_time": 1752753599999, "quote_volume": 83086463.80686, "trades": 141731, "taker_buy_base": 13205467.4, "taker_buy_quote": 42787489.15095 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 3.2648, "high": 3.2759, "low": 3.1685, "close": 3.255, "volume": 17655124.6, "close_time": 1752767999999, "quote_volume": 57067126.08586, "trades": 114727, "taker_buy_base": 8418589.7, "taker_buy_quote": 27220622.20709 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 3.2544, "high": 3.4, "low": 3.2242, "close": 3.3076, "volume": 29122601.9, "close_time": 1752782399999, "quote_volume": 96725171.16829, "trades": 174648, "taker_buy_base": 15013955.8, "taker_buy_quote": 49882635.78813 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 3.3074, "high": 3.5523, "low": 3.2836, "close": 3.4841, "volume": 36869681.8, "close_time": 1752796799999, "quote_volume": 127107195.58244, "trades": 262567, "taker_buy_base": 18326582.5, "taker_buy_quote": 63186525.7354 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.4842, "high": 3.6639, "low": 3.465, "close": 3.608, "volume": 29881161.3, "close_time": 1752811199999, "quote_volume": 107537224.64307, "trades": 185820, "taker_buy_base": 14090980.2, "taker_buy_quote": 50687605.29538 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 3.6083, "high": 3.6417, "low": 3.445, "close": 3.4545, "volume": 22671207.4, "close_time": 1752825599999, "quote_volume": 80796283.89664, "trades": 155173, "taker_buy_base": 10612384.4, "taker_buy_quote": 37845004.11553 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 3.4545, "high": 3.5122, "low": 3.4014, "close": 3.4917, "volume": 20494541.4, "close_time": 1752839999999, "quote_volume": 70889723.35431, "trades": 125824, "taker_buy_base": 9860392.8, "taker_buy_quote": 34092834.90255 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 3.4921, "high": 3.5476, "low": 3.3456, "close": 3.3748, "volume": 28082316.2, "close_time": 1752854399999, "quote_volume": 96811842.28465, "trades": 129651, "taker_buy_base": 14025861.7, "taker_buy_quote": 48279328.87919 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 3.3757, "high": 3.4816, "low": 3.3648, "close": 3.4367, "volume": 14976365.8, "close_time": 1752868799999, "quote_volume": 51468579.26639, "trades": 79702, "taker_buy_base": 8406475.4, "taker_buy_quote": 28913803.14604 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 3.4366, "high": 3.4537, "low": 3.36, "close": 3.4154, "volume": 13225686.2, "close_time": 1752883199999, "quote_volume": 45024496.15149, "trades": 67635, "taker_buy_base": 6556943.2, "taker_buy_quote": 22324510.7134 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.4153, "high": 3.4814, "low": 3.4, "close": 3.4517, "volume": 9937098.0, "close_time": 1752897599999, "quote_volume": 34242453.39059, "trades": 51770, "taker_buy_base": 5205470.3, "taker_buy_quote": 17940421.67045 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 3.4518, "high": 3.4881, "low": 3.4188, "close": 3.4676, "volume": 6382129.1, "close_time": 1752911999999, "quote_volume": 22067201.18401, "trades": 34548, "taker_buy_base": 3387638.5, "taker_buy_quote": 11712300.16322 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 3.4676, "high": 3.476, "low": 3.391, "close": 3.3952, "volume": 8178019.6, "close_time": 1752926399999, "quote_volume": 28051312.0048, "trades": 46069, "taker_buy_base": 3410822.1, "taker_buy_quote": 11709448.52075 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 3.3952, "high": 3.4327, "low": 3.3563, "close": 3.4118, "volume": 10184593.7, "close_time": 1752940799999, "quote_volume": 34542094.1323, "trades": 50914, "taker_buy_base": 5243271.0, "taker_buy_quote": 17772681.36369 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 3.4119, "high": 3.4607, "low": 3.4059, "close": 3.4335, "volume": 5414454.3, "close_time": 1752955199999, "quote_volume": 18584449.48968, "trades": 28508, "taker_buy_base": 2518980.2, "taker_buy_quote": 8647663.96578 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 3.4334, "high": 3.4468, "low": 3.382, "close": 3.4262, "volume": 4170568.5, "close_time": 1752969599999, "quote_volume": 14241200.88017, "trades": 24000, "taker_buy_base": 2110135.8, "taker_buy_quote": 7202805.69177 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.4263, "high": 3.4529, "low": 3.3879, "close": 3.4364, "volume": 5969868.5, "close_time": 1752983999999, "quote_volume": 20422117.50054, "trades": 30490, "taker_buy_base": 2766706.0, "taker_buy_quote": 9463163.35333 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 3.4364, "high": 3.4601, "low": 3.4043, "close": 3.4437, "volume": 5603012.6, "close_time": 1752998399999, "quote_volume": 19244404.19234, "trades": 24685, "taker_buy_base": 2241883.8, "taker_buy_quote": 7694861.35972 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 3.4441, "high": 3.5363, "low": 3.4441, "close": 3.5, "volume": 14428426.6, "close_time": 1753012799999, "quote_volume": 50502667.56041, "trades": 72894, "taker_buy_base": 7034149.3, "taker_buy_quote": 24613524.42038 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 3.5005, "high": 3.5512, "low": 3.4794, "close": 3.5198, "volume": 13572056.7, "close_time": 1753027199999, "quote_volume": 47793663.60417, "trades": 57794, "taker_buy_base": 6258511.7, "taker_buy_quote": 22025699.31306 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 3.5197, "high": 3.56, "low": 3.4845, "close": 3.525, "volume": 13612644.4, "close_time": 1753041599999, "quote_volume": 47946492.22737, "trades": 62288, "taker_buy_base": 6997217.6, "taker_buy_quote": 24647471.69449 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3.5251, "high": 3.5274, "low": 3.4054, "close": 3.4556, "volume": 12735655.9, "close_time": 1753055999999, "quote_volume": 44163636.88918, "trades": 61626, "taker_buy_base": 6215049.9, "taker_buy_quote": 21571910.38736 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.4557, "high": 3.4933, "low": 3.4094, "close": 3.4806, "volume": 8373291.9, "close_time": 1753070399999, "quote_volume": 28978833.14053, "trades": 38960, "taker_buy_base": 3997329.4, "taker_buy_quote": 13832664.13474 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3.4805, "high": 3.5822, "low": 3.4737, "close": 3.5685, "volume": 12808946.0, "close_time": 1753084799999, "quote_volume": 45329300.79957, "trades": 50711, "taker_buy_base": 4828054.3, "taker_buy_quote": 17071265.9843 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 3.5686, "high": 3.5812, "low": 3.5297, "close": 3.5345, "volume": 7310490.5, "close_time": 1753099199999, "quote_volume": 25998425.582, "trades": 33431, "taker_buy_base": 2741820.8, "taker_buy_quote": 9747279.24063 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 3.535, "high": 3.6513, "low": 3.5, "close": 3.6064, "volume": 17559689.9, "close_time": 1753113599999, "quote_volume": 63123469.06207, "trades": 113254, "taker_buy_base": 8736746.1, "taker_buy_quote": 31416350.5722 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 3.6067, "high": 3.6262, "low": 3.5299, "close": 3.5487, "volume": 13834757.4, "close_time": 1753127999999, "quote_volume": 49548552.55551, "trades": 108661, "taker_buy_base": 6647733.2, "taker_buy_quote": 23825415.56806 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 3.5486, "high": 3.5758, "low": 3.513, "close": 3.5512, "volume": 5434925.3, "close_time": 1753142399999, "quote_volume": 19281229.75082, "trades": 42837, "taker_buy_base": 2803710.2, "taker_buy_quote": 9949063.21427 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.5511, "high": 3.5762, "low": 3.4608, "close": 3.5022, "volume": 9243923.8, "close_time": 1753156799999, "quote_volume": 32524856.12207, "trades": 83234, "taker_buy_base": 4255765.4, "taker_buy_quote": 14981057.19231 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 3.5024, "high": 3.5053, "low": 3.4235, "close": 3.4779, "volume": 9899987.0, "close_time": 1753171199999, "quote_volume": 34351617.52805, "trades": 75194, "taker_buy_base": 4915086.1, "taker_buy_quote": 17061447.68704 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 3.4778, "high": 3.5244, "low": 3.4277, "close": 3.5218, "volume": 8390443.8, "close_time": 1753185599999, "quote_volume": 29129983.2335, "trades": 55282, "taker_buy_base": 4145676.3, "taker_buy_quote": 14393346.8705 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 3.5216, "high": 3.5394, "low": 3.442, "close": 3.5095, "volume": 12190947.2, "close_time": 1753199999999, "quote_volume": 42634122.34645, "trades": 92086, "taker_buy_base": 6323347.8, "taker_buy_quote": 22092144.34891 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 3.5094, "high": 3.5812, "low": 3.4936, "close": 3.5197, "volume": 12398115.9, "close_time": 1753214399999, "quote_volume": 44003635.41169, "trades": 84425, "taker_buy_base": 6276848.1, "taker_buy_quote": 22277945.02052 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 3.5196, "high": 3.5559, "low": 3.5146, "close": 3.5525, "volume": 4501997.1, "close_time": 1753228799999, "quote_volume": 15931995.61644, "trades": 31058, "taker_buy_base": 2257098.9, "taker_buy_quote": 7987823.4045 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.5526, "high": 3.554, "low": 3.4901, "close": 3.494, "volume": 4174015.4, "close_time": 1753243199999, "quote_volume": 14673996.37506, "trades": 31341, "taker_buy_base": 1737035.3, "taker_buy_quote": 6106324.0937 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 3.494, "high": 3.5125, "low": 3.4621, "close": 3.4699, "volume": 4303980.1, "close_time": 1753257599999, "quote_volume": 15012870.75068, "trades": 30738, "taker_buy_base": 2109617.6, "taker_buy_quote": 7359642.71691 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 3.4697, "high": 3.4773, "low": 3.4328, "close": 3.4524, "volume": 5904999.7, "close_time": 1753271999999, "quote_volume": 20376787.39251, "trades": 37362, "taker_buy_base": 2727986.4, "taker_buy_quote": 9415316.5092 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 3.4524, "high": 3.4524, "low": 3.2215, "close": 3.3241, "volume": 30614374.5, "close_time": 1753286399999, "quote_volume": 101682902.90954, "trades": 137692, "taker_buy_base": 14284809.2, "taker_buy_quote": 47385658.64861 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 3.3241, "high": 3.3241, "low": 3.161, "close": 3.185, "volume": 25397366.1, "close_time": 1753300799999, "quote_volume": 81985671.52343, "trades": 101156, "taker_buy_base": 12580172.6, "taker_buy_quote": 40609396.12739 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 3.1852, "high": 3.25, "low": 3.035, "close": 3.1855, "volume": 53923091.8, "close_time": 1753315199999, "quote_volume": 169473250.79023, "trades": 182588, "taker_buy_base": 23246922.5, "taker_buy_quote": 73212751.2111 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.1855, "high": 3.2378, "low": 3.1518, "close": 3.194, "volume": 9707994.1, "close_time": 1753329599999, "quote_volume": 31146884.64427, "trades": 52276, "taker_buy_base": 5319311.3, "taker_buy_quote": 17069762.31279 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 3.1939, "high": 3.1981, "low": 2.9564, "close": 3.0763, "volume": 41997419.3, "close_time": 1753343999999, "quote_volume": 128704616.4263, "trades": 139055, "taker_buy_base": 19731302.4, "taker_buy_quote": 60511222.35858 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3.0758, "high": 3.1808, "low": 3.057, "close": 3.1702, "volume": 30878423.3, "close_time": 1753358399999, "quote_volume": 96140898.9393, "trades": 90501, "taker_buy_base": 17203885.8, "taker_buy_quote": 53620976.75337 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 3.1701, "high": 3.2675, "low": 3.1203, "close": 3.2282, "volume": 24217441.9, "close_time": 1753372799999, "quote_volume": 77340180.84801, "trades": 86053, "taker_buy_base": 11776351.8, "taker_buy_quote": 37634001.65254 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 3.2284, "high": 3.262, "low": 3.1708, "close": 3.2106, "volume": 11277366.0, "close_time": 1753387199999, "quote_volume": 36332776.34802, "trades": 47839, "taker_buy_base": 5287481.3, "taker_buy_quote": 17041834.05606 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 3.2112, "high": 3.2444, "low": 3.1277, "close": 3.1471, "volume": 8661920.5, "close_time": 1753401599999, "quote_volume": 27624264.72782, "trades": 36434, "taker_buy_base": 3791042.5, "taker_buy_quote": 12096163.82518 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.1475, "high": 3.1634, "low": 3.0455, "close": 3.0703, "volume": 13601062.0, "close_time": 1753415999999, "quote_volume": 42202846.2902, "trades": 57161, "taker_buy_base": 6170805.1, "taker_buy_quote": 19162240.03534 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.07, "high": 3.1196, "low": 3.0365, "close": 3.0752, "volume": 12129932.9, "close_time": 1753430399999, "quote_volume": 37338596.33545, "trades": 52063, "taker_buy_base": 5681252.2, "taker_buy_quote": 17494795.64902 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 3.0756, "high": 3.1544, "low": 3.0631, "close": 3.1351, "volume": 12388924.9, "close_time": 1753444799999, "quote_volume": 38528817.75255, "trades": 45896, "taker_buy_base": 6109532.7, "taker_buy_quote": 19008290.17054 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 3.1355, "high": 3.1528, "low": 2.9994, "close": 3.0384, "volume": 19365724.1, "close_time": 1753459199999, "quote_volume": 59355332.64084, "trades": 76474, "taker_buy_base": 9391639.2, "taker_buy_quote": 28794920.87057 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.0383, "high": 3.0984, "low": 3.0264, "close": 3.0716, "volume": 6849525.9, "close_time": 1753473599999, "quote_volume": 20971208.74669, "trades": 31290, "taker_buy_base": 3356323.4, "taker_buy_quote": 10275549.15359 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 3.0722, "high": 3.1515, "low": 3.0716, "close": 3.1431, "volume": 6470446.3, "close_time": 1753487999999, "quote_volume": 20262216.16173, "trades": 26637, "taker_buy_base": 3475375.5, "taker_buy_quote": 10880602.55451 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.1431, "high": 3.1636, "low": 3.1094, "close": 3.1448, "volume": 4135925.8, "close_time": 1753502399999, "quote_volume": 12982749.64149, "trades": 24905, "taker_buy_base": 2095785.9, "taker_buy_quote": 6579793.35141 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 3.1446, "high": 3.1772, "low": 3.141, "close": 3.1558, "volume": 4089717.3, "close_time": 1753516799999, "quote_volume": 12925837.80773, "trades": 15903, "taker_buy_base": 2184037.6, "taker_buy_quote": 6903438.71803 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 3.156, "high": 3.2123, "low": 3.1552, "close": 3.1865, "volume": 6450597.5, "close_time": 1753531199999, "quote_volume": 20580700.49167, "trades": 21320, "taker_buy_base": 3593342.1, "taker_buy_quote": 11461669.92241 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 3.1865, "high": 3.2009, "low": 3.1776, "close": 3.1932, "volume": 4008095.3, "close_time": 1753545599999, "quote_volume": 12776862.86982, "trades": 15596, "taker_buy_base": 2129836.0, "taker_buy_quote": 6790393.35901 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 3.1934, "high": 3.2195, "low": 3.1597, "close": 3.1919, "volume": 5499041.9, "close_time": 1753559999999, "quote_volume": 17533296.31907, "trades": 22310, "taker_buy_base": 2677679.6, "taker_buy_quote": 8537393.99385 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 3.1921, "high": 3.2109, "low": 3.1651, "close": 3.1672, "volume": 2979896.5, "close_time": 1753574399999, "quote_volume": 9497307.99296, "trades": 14385, "taker_buy_base": 1561802.4, "taker_buy_quote": 4978294.40799 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.1674, "high": 3.2075, "low": 3.1573, "close": 3.2004, "volume": 2498724.8, "close_time": 1753588799999, "quote_volume": 7961084.56739, "trades": 12839, "taker_buy_base": 1204023.6, "taker_buy_quote": 3837636.79637 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 3.2006, "high": 3.2401, "low": 3.1873, "close": 3.1912, "volume": 4716772.2, "close_time": 1753603199999, "quote_volume": 15160782.74597, "trades": 18974, "taker_buy_base": 2517865.0, "taker_buy_quote": 8094560.45133 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 3.1913, "high": 3.2165, "low": 3.1691, "close": 3.1819, "volume": 4874928.4, "close_time": 1753617599999, "quote_volume": 15570604.40379, "trades": 20319, "taker_buy_base": 2424678.7, "taker_buy_quote": 7750494.38405 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 3.1818, "high": 3.2092, "low": 3.1641, "close": 3.1879, "volume": 4500873.6, "close_time": 1753631999999, "quote_volume": 14334438.28246, "trades": 21095, "taker_buy_base": 2304426.8, "taker_buy_quote": 7336932.9372 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 3.188, "high": 3.2299, "low": 3.1781, "close": 3.2103, "volume": 8023898.1, "close_time": 1753646399999, "quote_volume": 25735139.32811, "trades": 32714, "taker_buy_base": 4183171.4, "taker_buy_quote": 13416611.25924 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 3.2102, "high": 3.2523, "low": 3.1903, "close": 3.2403, "volume": 7070939.1, "close_time": 1753660799999, "quote_volume": 22824256.80782, "trades": 27264, "taker_buy_base": 3772572.4, "taker_buy_quote": 12177844.45234 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.2404, "high": 3.2938, "low": 3.2236, "close": 3.2709, "volume": 9489006.4, "close_time": 1753675199999, "quote_volume": 30943763.21706, "trades": 41226, "taker_buy_base": 4708929.1, "taker_buy_quote": 15354974.90914 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 3.2703, "high": 3.3319, "low": 3.2509, "close": 3.2749, "volume": 10743381.3, "close_time": 1753689599999, "quote_volume": 35336630.87545, "trades": 38276, "taker_buy_base": 5094072.6, "taker_buy_quote": 16759281.25704 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 3.2748, "high": 3.278, "low": 3.2247, "close": 3.2456, "volume": 6035755.9, "close_time": 1753703999999, "quote_volume": 19607931.64546, "trades": 37683, "taker_buy_base": 2776423.5, "taker_buy_quote": 9020255.52662 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 3.2456, "high": 3.25, "low": 3.1415, "close": 3.1605, "volume": 16440955.7, "close_time": 1753718399999, "quote_volume": 52335913.17141, "trades": 72928, "taker_buy_base": 7745668.7, "taker_buy_quote": 24659773.93043 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 3.1604, "high": 3.1862, "low": 3.1146, "close": 3.1615, "volume": 10485956.9, "close_time": 1753732799999, "quote_volume": 33009617.29551, "trades": 57579, "taker_buy_base": 4947924.1, "taker_buy_quote": 15581522.27584 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 3.1615, "high": 3.1646, "low": 3.1077, "close": 3.1238, "volume": 8411698.4, "close_time": 1753747199999, "quote_volume": 26375864.20014, "trades": 53669, "taker_buy_base": 3950639.1, "taker_buy_quote": 12395871.38902 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.1238, "high": 3.1479, "low": 3.0789, "close": 3.141, "volume": 7961130.7, "close_time": 1753761599999, "quote_volume": 24815218.09838, "trades": 50337, "taker_buy_base": 3874652.0, "taker_buy_quote": 12080563.11818 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 3.1411, "high": 3.1828, "low": 3.1228, "close": 3.1758, "volume": 4977206.6, "close_time": 1753775999999, "quote_volume": 15690890.92687, "trades": 28776, "taker_buy_base": 2635334.6, "taker_buy_quote": 8309725.50566 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3.176, "high": 3.1858, "low": 3.1138, "close": 3.1377, "volume": 8120911.8, "close_time": 1753790399999, "quote_volume": 25575777.76731, "trades": 37231, "taker_buy_base": 3987138.7, "taker_buy_quote": 12549769.54935 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 3.1376, "high": 3.1763, "low": 3.0773, "close": 3.0993, "volume": 14381213.5, "close_time": 1753804799999, "quote_volume": 44972942.78055, "trades": 66474, "taker_buy_base": 6877005.3, "taker_buy_quote": 21510176.37458 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.0993, "high": 3.1623, "low": 3.0533, "close": 3.1201, "volume": 10637137.4, "close_time": 1753819199999, "quote_volume": 33129020.82489, "trades": 62026, "taker_buy_base": 4729689.8, "taker_buy_quote": 14736721.71031 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 3.1201, "high": 3.1374, "low": 3.0937, "close": 3.128, "volume": 6466020.8, "close_time": 1753833599999, "quote_volume": 20136180.42882, "trades": 38722, "taker_buy_base": 3124954.0, "taker_buy_quote": 9732710.8503 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.1281, "high": 3.15, "low": 3.093, "close": 3.1378, "volume": 3198184.8, "close_time": 1753847999999, "quote_volume": 9998476.40444, "trades": 35305, "taker_buy_base": 1575914.9, "taker_buy_quote": 4926936.57437 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 3.1376, "high": 3.1466, "low": 3.1039, "close": 3.1202, "volume": 3497323.7, "close_time": 1753862399999, "quote_volume": 10930932.58813, "trades": 24025, "taker_buy_base": 1662949.4, "taker_buy_quote": 5197788.27907 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 3.1202, "high": 3.141, "low": 3.0432, "close": 3.0518, "volume": 6580019.3, "close_time": 1753876799999, "quote_volume": 20344050.92443, "trades": 46814, "taker_buy_base": 2665528.0, "taker_buy_quote": 8250263.07753 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 3.0513, "high": 3.1536, "low": 3.0403, "close": 3.1438, "volume": 10083709.2, "close_time": 1753891199999, "quote_volume": 31240978.19132, "trades": 73940, "taker_buy_base": 5238355.2, "taker_buy_quote": 16234289.21523 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 3.1439, "high": 3.1624, "low": 3.0009, "close": 3.0981, "volume": 18816326.4, "close_time": 1753905599999, "quote_volume": 57795740.33133, "trades": 103115, "taker_buy_base": 9023848.0, "taker_buy_quote": 27722267.55841 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 3.0982, "high": 3.1173, "low": 3.0623, "close": 3.0971, "volume": 6032426.6, "close_time": 1753919999999, "quote_volume": 18654950.27554, "trades": 36697, "taker_buy_base": 3046108.6, "taker_buy_quote": 9418621.16958 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.097, "high": 3.1468, "low": 3.0872, "close": 3.1399, "volume": 3635371.9, "close_time": 1753934399999, "quote_volume": 11360253.70242, "trades": 22999, "taker_buy_base": 1866718.2, "taker_buy_quote": 5832924.73818 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 3.14, "high": 3.155, "low": 3.1317, "close": 3.155, "volume": 2949063.9, "close_time": 1753948799999, "quote_volume": 9271082.90902, "trades": 12954, "taker_buy_base": 1467253.4, "taker_buy_quote": 4613538.5099 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 3.155, "high": 3.1785, "low": 3.1474, "close": 3.1512, "volume": 4329175.4, "close_time": 1753963199999, "quote_volume": 13699830.92948, "trades": 23566, "taker_buy_base": 2084004.7, "taker_buy_quote": 6595740.22544 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 3.1512, "high": 3.1522, "low": 3.0758, "close": 3.1011, "volume": 10229896.8, "close_time": 1753977599999, "quote_volume": 31781199.90797, "trades": 71526, "taker_buy_base": 4874546.7, "taker_buy_quote": 15144486.67516 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 3.1008, "high": 3.1364, "low": 3.0524, "close": 3.0579, "volume": 7046404.0, "close_time": 1753991999999, "quote_volume": 21785496.00218, "trades": 51394, "taker_buy_base": 3289387.4, "taker_buy_quote": 10172486.66488 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 3.0578, "high": 3.0673, "low": 3.0106, "close": 3.022, "volume": 8624822.9, "close_time": 1754006399999, "quote_volume": 26200977.98604, "trades": 58057, "taker_buy_base": 3797289.0, "taker_buy_quote": 11539758.19299 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.022, "high": 3.0257, "low": 2.9294, "close": 2.9986, "volume": 20571852.6, "close_time": 1754020799999, "quote_volume": 61334588.19638, "trades": 116644, "taker_buy_base": 9344262.8, "taker_buy_quote": 27858923.43527 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.9985, "high": 2.9985, "low": 2.9354, "close": 2.9555, "volume": 11685353.7, "close_time": 1754035199999, "quote_volume": 34631954.2169, "trades": 70421, "taker_buy_base": 5624826.6, "taker_buy_quote": 16669173.65052 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.9555, "high": 2.9715, "low": 2.892, "close": 2.9705, "volume": 14207091.8, "close_time": 1754049599999, "quote_volume": 41570743.84863, "trades": 78365, "taker_buy_base": 6620503.3, "taker_buy_quote": 19383399.62309 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.9704, "high": 3.0586, "low": 2.9294, "close": 3.0429, "volume": 17797470.3, "close_time": 1754063999999, "quote_volume": 53344430.44149, "trades": 120412, "taker_buy_base": 8653245.5, "taker_buy_quote": 25945482.24616 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3.0428, "high": 3.0522, "low": 2.9734, "close": 3.0134, "volume": 11108705.8, "close_time": 1754078399999, "quote_volume": 33460369.02654, "trades": 101696, "taker_buy_base": 5589874.8, "taker_buy_quote": 16838586.02419 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3.0129, "high": 3.0279, "low": 2.8943, "close": 2.96, "volume": 13877868.9, "close_time": 1754092799999, "quote_volume": 40958806.88292, "trades": 108055, "taker_buy_base": 7082847.4, "taker_buy_quote": 20894848.24982 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.9599, "high": 2.985, "low": 2.947, "close": 2.9822, "volume": 4453039.2, "close_time": 1754107199999, "quote_volume": 13210929.16735, "trades": 32923, "taker_buy_base": 2133532.3, "taker_buy_quote": 6330006.03175 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.9822, "high": 3.0197, "low": 2.9445, "close": 2.9912, "volume": 5825830.8, "close_time": 1754121599999, "quote_volume": 17376075.51032, "trades": 45330, "taker_buy_base": 3109941.5, "taker_buy_quote": 9272402.00622 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.9919, "high": 3.0014, "low": 2.9298, "close": 2.9401, "volume": 5558046.0, "close_time": 1754135999999, "quote_volume": 16446063.77259, "trades": 42009, "taker_buy_base": 2731901.4, "taker_buy_quote": 8088027.52432 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.9396, "high": 2.946, "low": 2.8211, "close": 2.8295, "volume": 12738476.4, "close_time": 1754150399999, "quote_volume": 36756246.00228, "trades": 61048, "taker_buy_base": 5799576.5, "taker_buy_quote": 16737861.33411 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.8295, "high": 2.8656, "low": 2.7411, "close": 2.7791, "volume": 31863199.7, "close_time": 1754164799999, "quote_volume": 89075390.36979, "trades": 136763, "taker_buy_base": 14486139.4, "taker_buy_quote": 40534357.29371 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.7791, "high": 2.8184, "low": 2.7391, "close": 2.769, "volume": 10226654.8, "close_time": 1754179199999, "quote_volume": 28451209.51845, "trades": 76777, "taker_buy_base": 5212337.6, "taker_buy_quote": 14503720.04038 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.7694, "high": 2.8406, "low": 2.727, "close": 2.8359, "volume": 10790146.9, "close_time": 1754193599999, "quote_volume": 30077092.17301, "trades": 69321, "taker_buy_base": 5860041.2, "taker_buy_quote": 16347627.74851 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.8358, "high": 2.87, "low": 2.8135, "close": 2.8652, "volume": 4562269.6, "close_time": 1754207999999, "quote_volume": 12949561.92954, "trades": 29525, "taker_buy_base": 2460113.9, "taker_buy_quote": 6984491.92379 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.865, "high": 2.8943, "low": 2.8482, "close": 2.8695, "volume": 8236992.0, "close_time": 1754222399999, "quote_volume": 23661091.16996, "trades": 43630, "taker_buy_base": 3900548.6, "taker_buy_quote": 11206020.02582 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.8696, "high": 2.9033, "low": 2.8589, "close": 2.8956, "volume": 7269015.3, "close_time": 1754236799999, "quote_volume": 20928635.91278, "trades": 29838, "taker_buy_base": 3638462.7, "taker_buy_quote": 10476160.84511 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.8955, "high": 2.9306, "low": 2.8859, "close": 2.9173, "volume": 7704125.5, "close_time": 1754251199999, "quote_volume": 22423244.63447, "trades": 32493, "taker_buy_base": 3802493.7, "taker_buy_quote": 11065583.23822 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.9172, "high": 2.9625, "low": 2.902, "close": 2.9487, "volume": 5776312.0, "close_time": 1754265599999, "quote_volume": 16944210.69569, "trades": 25382, "taker_buy_base": 2791126.7, "taker_buy_quote": 8191806.03056 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.9487, "high": 3.0318, "low": 2.9319, "close": 2.9991, "volume": 9350802.0, "close_time": 1754279999999, "quote_volume": 28046312.56514, "trades": 41281, "taker_buy_base": 4751247.5, "taker_buy_quote": 14254625.66677 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.9992, "high": 3.0196, "low": 2.9664, "close": 3.0122, "volume": 5248603.6, "close_time": 1754294399999, "quote_volume": 15689785.88925, "trades": 22270, "taker_buy_base": 2748844.9, "taker_buy_quote": 8218381.51579 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 3.0122, "high": 3.0249, "low": 2.9773, "close": 2.9924, "volume": 5909044.7, "close_time": 1754308799999, "quote_volume": 17740775.79962, "trades": 23095, "taker_buy_base": 2635520.0, "taker_buy_quote": 7914150.75918 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.9928, "high": 3.0813, "low": 2.9801, "close": 3.0318, "volume": 14380954.8, "close_time": 1754323199999, "quote_volume": 43745214.78161, "trades": 55990, "taker_buy_base": 7350893.2, "taker_buy_quote": 22352921.71817 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 3.0319, "high": 3.0907, "low": 3.0319, "close": 3.0494, "volume": 8147231.5, "close_time": 1754337599999, "quote_volume": 24938926.92264, "trades": 33359, "taker_buy_base": 3969870.3, "taker_buy_quote": 12152102.80577 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 3.0494, "high": 3.0873, "low": 3.0407, "close": 3.0719, "volume": 6398934.6, "close_time": 1754351999999, "quote_volume": 19624829.60263, "trades": 24240, "taker_buy_base": 3225274.5, "taker_buy_quote": 9891250.18656 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.0718, "high": 3.1074, "low": 3.0345, "close": 3.0381, "volume": 6022909.0, "close_time": 1754366399999, "quote_volume": 18469770.06514, "trades": 30336, "taker_buy_base": 2943035.1, "taker_buy_quote": 9030381.26865 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.0382, "high": 3.0551, "low": 2.9957, "close": 3.0042, "volume": 7501526.0, "close_time": 1754380799999, "quote_volume": 22696580.62364, "trades": 26426, "taker_buy_base": 3273335.1, "taker_buy_quote": 9910557.15864 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.004, "high": 3.0806, "low": 2.999, "close": 3.063, "volume": 5784564.8, "close_time": 1754395199999, "quote_volume": 17639409.50233, "trades": 30191, "taker_buy_base": 2926289.1, "taker_buy_quote": 8923405.77697 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.063, "high": 3.0656, "low": 2.9563, "close": 2.9711, "volume": 24149582.7, "close_time": 1754409599999, "quote_volume": 72383637.92449, "trades": 90446, "taker_buy_base": 10889734.3, "taker_buy_quote": 32634249.98124 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.9712, "high": 2.9922, "low": 2.9448, "close": 2.9463, "volume": 11422585.7, "close_time": 1754423999999, "quote_volume": 33956883.64887, "trades": 48609, "taker_buy_base": 5493314.9, "taker_buy_quote": 16333119.55187 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.9469, "high": 2.9758, "low": 2.9163, "close": 2.9624, "volume": 8544256.9, "close_time": 1754438399999, "quote_volume": 25211621.89104, "trades": 39346, "taker_buy_base": 4098308.1, "taker_buy_quote": 12096680.78035 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.9625, "high": 2.9646, "low": 2.9091, "close": 2.9143, "volume": 8158354.0, "close_time": 1754452799999, "quote_volume": 23918345.65732, "trades": 39757, "taker_buy_base": 3765531.7, "taker_buy_quote": 11039632.39159 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.9145, "high": 2.9685, "low": 2.9018, "close": 2.956, "volume": 7320189.8, "close_time": 1754467199999, "quote_volume": 21519192.45392, "trades": 41029, "taker_buy_base": 3603578.9, "taker_buy_quote": 10594932.7859 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.956, "high": 2.9601, "low": 2.9186, "close": 2.9468, "volume": 9133471.4, "close_time": 1754481599999, "quote_volume": 26859865.51713, "trades": 32568, "taker_buy_base": 4282186.1, "taker_buy_quote": 12594182.27805 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.9468, "high": 3.0084, "low": 2.9232, "close": 3.0046, "volume": 17897783.1, "close_time": 1754495999999, "quote_volume": 52980260.59821, "trades": 67969, "taker_buy_base": 8782928.5, "taker_buy_quote": 26008007.81978 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.0046, "high": 3.0194, "low": 2.9702, "close": 3.0128, "volume": 9261245.2, "close_time": 1754510399999, "quote_volume": 27769122.58096, "trades": 43452, "taker_buy_base": 4397612.1, "taker_buy_quote": 13186352.46124 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 3.0127, "high": 3.0129, "low": 2.9793, "close": 2.9917, "volume": 4846210.0, "close_time": 1754524799999, "quote_volume": 14525753.02283, "trades": 17437, "taker_buy_base": 2283376.2, "taker_buy_quote": 6844746.61433 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.9916, "high": 3.0119, "low": 2.9684, "close": 2.969, "volume": 4562575.3, "close_time": 1754539199999, "quote_volume": 13629933.83397, "trades": 18609, "taker_buy_base": 2245275.6, "taker_buy_quote": 6708449.49553 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.9689, "high": 3.0145, "low": 2.9647, "close": 3.0007, "volume": 5712504.3, "close_time": 1754553599999, "quote_volume": 17106800.58518, "trades": 24563, "taker_buy_base": 3095899.4, "taker_buy_quote": 9272069.97743 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 3.0009, "high": 3.0891, "low": 2.9892, "close": 3.0801, "volume": 13827413.7, "close_time": 1754567999999, "quote_volume": 42166537.65198, "trades": 48784, "taker_buy_base": 7352467.4, "taker_buy_quote": 22414475.76753 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 3.0805, "high": 3.0866, "low": 3.0416, "close": 3.0634, "volume": 12113724.6, "close_time": 1754582399999, "quote_volume": 37117384.26439, "trades": 46127, "taker_buy_base": 5843697.4, "taker_buy_quote": 17904170.5558 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 3.0638, "high": 3.1034, "low": 3.0101, "close": 3.1027, "volume": 10543392.5, "close_time": 1754596799999, "quote_volume": 32167043.97614, "trades": 42253, "taker_buy_base": 5160607.2, "taker_buy_quote": 15747833.38836 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 3.103, "high": 3.336, "low": 3.1018, "close": 3.321, "volume": 43394732.5, "close_time": 1754611199999, "quote_volume": 140560286.81442, "trades": 159128, "taker_buy_base": 23419711.7, "taker_buy_quote": 75891358.50807 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.3208, "high": 3.3771, "low": 3.2714, "close": 3.3771, "volume": 39858160.7, "close_time": 1754625599999, "quote_volume": 132202325.48946, "trades": 143016, "taker_buy_base": 19459745.3, "taker_buy_quote": 64559674.31444 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 3.3772, "high": 3.3833, "low": 3.3072, "close": 3.3568, "volume": 16105700.5, "close_time": 1754639999999, "quote_volume": 53861527.07487, "trades": 63272, "taker_buy_base": 7821393.6, "taker_buy_quote": 26157941.22981 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 3.3568, "high": 3.3617, "low": 3.303, "close": 3.3376, "volume": 9596391.4, "close_time": 1754654399999, "quote_volume": 31973230.26585, "trades": 40161, "taker_buy_base": 4577138.7, "taker_buy_quote": 15251894.43501 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 3.3375, "high": 3.3748, "low": 3.2054, "close": 3.2224, "volume": 29546098.3, "close_time": 1754668799999, "quote_volume": 97312146.99235, "trades": 107166, "taker_buy_base": 13575567.9, "taker_buy_quote": 44752439.31394 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 3.2223, "high": 3.3407, "low": 3.2206, "close": 3.3392, "volume": 15497792.9, "close_time": 1754683199999, "quote_volume": 50682234.30936, "trades": 66228, "taker_buy_base": 8026976.9, "taker_buy_quote": 26242884.54783 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 3.3394, "high": 3.3394, "low": 3.2791, "close": 3.2867, "volume": 7040560.7, "close_time": 1754697599999, "quote_volume": 23267254.23819, "trades": 33121, "taker_buy_base": 3455927.5, "taker_buy_quote": 11422057.45133 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.2868, "high": 3.3146, "low": 3.281, "close": 3.2917, "volume": 3165725.2, "close_time": 1754711999999, "quote_volume": 10440628.04388, "trades": 19798, "taker_buy_base": 1601464.2, "taker_buy_quote": 5281099.35183 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 3.2917, "high": 3.3355, "low": 3.2886, "close": 3.3213, "volume": 7965833.0, "close_time": 1754726399999, "quote_volume": 26407959.63872, "trades": 34916, "taker_buy_base": 3333012.0, "taker_buy_quote": 11045838.07671 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 3.3213, "high": 3.3487, "low": 3.305, "close": 3.3097, "volume": 5806187.7, "close_time": 1754740799999, "quote_volume": 19339805.72014, "trades": 28094, "taker_buy_base": 2986335.8, "taker_buy_quote": 9949325.85264 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 3.31, "high": 3.328, "low": 3.2474, "close": 3.2738, "volume": 9766778.3, "close_time": 1754755199999, "quote_volume": 32087188.49929, "trades": 52410, "taker_buy_base": 4367395.1, "taker_buy_quote": 14342329.67076 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 3.2738, "high": 3.2988, "low": 3.2593, "close": 3.2659, "volume": 6123350.3, "close_time": 1754769599999, "quote_volume": 20075540.09133, "trades": 30678, "taker_buy_base": 3110799.1, "taker_buy_quote": 10198048.60799 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 3.2659, "high": 3.2766, "low": 3.2097, "close": 3.2268, "volume": 15009164.0, "close_time": 1754783999999, "quote_volume": 48664060.13253, "trades": 56971, "taker_buy_base": 6417851.4, "taker_buy_quote": 20811493.58656 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.2268, "high": 3.2653, "low": 3.2201, "close": 3.2595, "volume": 4975724.7, "close_time": 1754798399999, "quote_volume": 16141052.23521, "trades": 29560, "taker_buy_base": 2571860.8, "taker_buy_quote": 8345441.84765 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 3.2598, "high": 3.2798, "low": 3.162, "close": 3.1876, "volume": 11164299.8, "close_time": 1754812799999, "quote_volume": 35871613.67061, "trades": 49828, "taker_buy_base": 4869679.9, "taker_buy_quote": 15639992.92207 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 3.1878, "high": 3.2204, "low": 3.1529, "close": 3.1919, "volume": 9058795.9, "close_time": 1754827199999, "quote_volume": 28884926.18385, "trades": 42819, "taker_buy_base": 4385860.5, "taker_buy_quote": 13989999.57548 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 3.1919, "high": 3.2049, "low": 3.1572, "close": 3.1856, "volume": 6740053.8, "close_time": 1754841599999, "quote_volume": 21472208.42554, "trades": 34333, "taker_buy_base": 3299854.1, "taker_buy_quote": 10515177.02787 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 3.1854, "high": 3.2151, "low": 3.1825, "close": 3.2077, "volume": 3822379.8, "close_time": 1754855999999, "quote_volume": 12227409.78113, "trades": 19516, "taker_buy_base": 1816829.8, "taker_buy_quote": 5812421.90892 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 3.2078, "high": 3.2095, "low": 3.1589, "close": 3.1878, "volume": 7062871.8, "close_time": 1754870399999, "quote_volume": 22477980.92563, "trades": 33707, "taker_buy_base": 3132074.5, "taker_buy_quote": 9968626.87967 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.1879, "high": 3.32, "low": 3.173, "close": 3.2661, "volume": 13705933.4, "close_time": 1754884799999, "quote_volume": 44567882.02539, "trades": 60841, "taker_buy_base": 8566965.6, "taker_buy_quote": 27890978.09328 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 3.2662, "high": 3.2891, "low": 3.2343, "close": 3.246, "volume": 7936124.3, "close_time": 1754899199999, "quote_volume": 25938499.53505, "trades": 33967, "taker_buy_base": 3965776.0, "taker_buy_quote": 12962005.18831 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 3.2455, "high": 3.3338, "low": 3.2034, "close": 3.2152, "volume": 22851341.7, "close_time": 1754913599999, "quote_volume": 74830631.31242, "trades": 100456, "taker_buy_base": 10197429.1, "taker_buy_quote": 33401421.60293 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 3.215, "high": 3.2365, "low": 3.1774, "close": 3.2088, "volume": 19401351.2, "close_time": 1754927999999, "quote_volume": 62207910.70292, "trades": 102950, "taker_buy_base": 9168935.5, "taker_buy_quote": 29400202.20476 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 3.209, "high": 3.2293, "low": 3.1464, "close": 3.1493, "volume": 14922224.4, "close_time": 1754942399999, "quote_volume": 47614562.54311, "trades": 76372, "taker_buy_base": 7287814.0, "taker_buy_quote": 23262966.38123 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 3.1492, "high": 3.1707, "low": 3.1177, "close": 3.13, "volume": 29175764.5, "close_time": 1754956799999, "quote_volume": 91501772.40464, "trades": 95247, "taker_buy_base": 14643236.6, "taker_buy_quote": 45922779.02504 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.1301, "high": 3.1767, "low": 3.128, "close": 3.1486, "volume": 208950365.7, "close_time": 1754971199999, "quote_volume": 658736980.11096, "trades": 507622, "taker_buy_base": 104399262.2, "taker_buy_quote": 329130266.80432 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 3.1486, "high": 3.1669, "low": 3.1155, "close": 3.1564, "volume": 99697896.5, "close_time": 1754985599999, "quote_volume": 313601205.76919, "trades": 390573, "taker_buy_base": 49626956.5, "taker_buy_quote": 156099761.96059 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 3.1565, "high": 3.1648, "low": 3.1044, "close": 3.1498, "volume": 50642925.8, "close_time": 1754999999999, "quote_volume": 158859842.47483, "trades": 473215, "taker_buy_base": 24732491.3, "taker_buy_quote": 77579117.62217 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 3.1497, "high": 3.2203, "low": 3.1421, "close": 3.2133, "volume": 68558415.3, "close_time": 1755014399999, "quote_volume": 218610780.08807, "trades": 506909, "taker_buy_base": 34164890.8, "taker_buy_quote": 108943520.42061 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 3.2134, "high": 3.2914, "low": 3.2056, "close": 3.2896, "volume": 45518113.3, "close_time": 1755028799999, "quote_volume": 147440292.12151, "trades": 398404, "taker_buy_base": 22538615.3, "taker_buy_quote": 73002175.36892 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 3.2898, "high": 3.3075, "low": 3.257, "close": 3.2672, "volume": 41035391.3, "close_time": 1755043199999, "quote_volume": 134500636.50913, "trades": 209486, "taker_buy_base": 17849033.0, "taker_buy_quote": 58498433.17849 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.2671, "high": 3.2673, "low": 3.2059, "close": 3.2419, "volume": 30141086.1, "close_time": 1755057599999, "quote_volume": 97520902.28947, "trades": 197664, "taker_buy_base": 14145102.1, "taker_buy_quote": 45759850.07105 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 3.2416, "high": 3.2581, "low": 3.2026, "close": 3.2403, "volume": 28826720.4, "close_time": 1755071999999, "quote_volume": 93210769.70253, "trades": 194173, "taker_buy_base": 14862065.2, "taker_buy_quote": 48061313.0885 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 3.2403, "high": 3.3, "low": 3.2391, "close": 3.2852, "volume": 34524357.1, "close_time": 1755086399999, "quote_volume": 113243506.29783, "trades": 221000, "taker_buy_base": 17818864.9, "taker_buy_quote": 58446399.72712 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 3.2851, "high": 3.3366, "low": 3.2268, "close": 3.2572, "volume": 58622300.9, "close_time": 1755100799999, "quote_volume": 191990842.92595, "trades": 372696, "taker_buy_base": 29348477.6, "taker_buy_quote": 96103647.30432 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 3.2572, "high": 3.2866, "low": 3.2452, "close": 3.2789, "volume": 40935852.1, "close_time": 1755115199999, "quote_volume": 133776960.91233, "trades": 386592, "taker_buy_base": 20498703.7, "taker_buy_quote": 66988203.2048 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 3.2789, "high": 3.2967, "low": 3.2538, "close": 3.2763, "volume": 39439763.0, "close_time": 1755129599999, "quote_volume": 129183647.14743, "trades": 222062, "taker_buy_base": 19454225.6, "taker_buy_quote": 63708246.31665 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 3.2763, "high": 3.3535, "low": 3.2712, "close": 3.3277, "volume": 61557855.6, "close_time": 1755143999999, "quote_volume": 204133473.43533, "trades": 340368, "taker_buy_base": 29446534.9, "taker_buy_quote": 97637731.95424 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 3.3275, "high": 3.3364, "low": 3.2358, "close": 3.2576, "volume": 51612169.8, "close_time": 1755158399999, "quote_volume": 169223762.56541, "trades": 274100, "taker_buy_base": 25524868.2, "taker_buy_quote": 83638771.85108 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 3.2575, "high": 3.2578, "low": 3.2, "close": 3.2201, "volume": 38921723.4, "close_time": 1755172799999, "quote_volume": 125551519.12733, "trades": 223093, "taker_buy_base": 19379612.6, "taker_buy_quote": 62512682.91067 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 3.2201, "high": 3.2374, "low": 2.9812, "close": 3.0976, "volume": 88523777.4, "close_time": 1755187199999, "quote_volume": 276287636.67088, "trades": 436342, "taker_buy_base": 46192580.2, "taker_buy_quote": 144177584.64658 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 3.0977, "high": 3.101, "low": 3.0442, "close": 3.0698, "volume": 41101347.7, "close_time": 1755201599999, "quote_volume": 126351726.51949, "trades": 235132, "taker_buy_base": 21835272.3, "taker_buy_quote": 67138727.44554 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 3.0703, "high": 3.0935, "low": 3.0315, "close": 3.0815, "volume": 27062088.4, "close_time": 1755215999999, "quote_volume": 83135890.86287, "trades": 159383, "taker_buy_base": 13163512.3, "taker_buy_quote": 40440199.08336 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.0816, "high": 3.1254, "low": 3.0742, "close": 3.1205, "volume": 31438421.5, "close_time": 1755230399999, "quote_volume": 97398738.75018, "trades": 152662, "taker_buy_base": 15663099.8, "taker_buy_quote": 48526940.33282 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 3.1205, "high": 3.1458, "low": 3.108, "close": 3.1197, "volume": 37154954.2, "close_time": 1755244799999, "quote_volume": 116041155.81395, "trades": 153194, "taker_buy_base": 17314996.1, "taker_buy_quote": 54081018.37454 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 3.1196, "high": 3.1306, "low": 3.0984, "close": 3.1129, "volume": 31276826.5, "close_time": 1755259199999, "quote_volume": 97416899.88979, "trades": 156635, "taker_buy_base": 15153033.0, "taker_buy_quote": 47198994.78626 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 3.1128, "high": 3.1435, "low": 3.0122, "close": 3.0287, "volume": 73878884.8, "close_time": 1755273599999, "quote_volume": 227383931.45434, "trades": 304352, "taker_buy_base": 36849530.5, "taker_buy_quote": 113395485.46718 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 3.029, "high": 3.0977, "low": 3.0036, "close": 3.0677, "volume": 51286890.4, "close_time": 1755287999999, "quote_volume": 156509635.52501, "trades": 227754, "taker_buy_base": 26635712.3, "taker_buy_quote": 81285706.02681 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 3.0678, "high": 3.101, "low": 3.0561, "close": 3.08, "volume": 26574496.3, "close_time": 1755302399999, "quote_volume": 81821138.42094, "trades": 140996, "taker_buy_base": 13143138.8, "taker_buy_quote": 40469888.78687 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.0798, "high": 3.1174, "low": 3.0736, "close": 3.1111, "volume": 23364102.5, "close_time": 1755316799999, "quote_volume": 72328955.35114, "trades": 125843, "taker_buy_base": 11796671.5, "taker_buy_quote": 36520512.86262 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 3.1113, "high": 3.129, "low": 3.091, "close": 3.1265, "volume": 23171430.9, "close_time": 1755331199999, "quote_volume": 72070075.79503, "trades": 127509, "taker_buy_base": 11354248.0, "taker_buy_quote": 35314893.21279 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 3.1266, "high": 3.1586, "low": 3.1048, "close": 3.1068, "volume": 38264148.4, "close_time": 1755345599999, "quote_volume": 119975239.78939, "trades": 188585, "taker_buy_base": 18644993.1, "taker_buy_quote": 58462287.85607 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 3.1071, "high": 3.1297, "low": 3.0986, "close": 3.1057, "volume": 33345727.2, "close_time": 1755359999999, "quote_volume": 103807674.14379, "trades": 166457, "taker_buy_base": 17092907.2, "taker_buy_quote": 53210271.10425 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 3.1057, "high": 3.1151, "low": 3.0941, "close": 3.1021, "volume": 25970112.8, "close_time": 1755374399999, "quote_volume": 80631523.56104, "trades": 127142, "taker_buy_base": 13045312.1, "taker_buy_quote": 40505015.92757 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 3.1021, "high": 3.1115, "low": 3.0926, "close": 3.1077, "volume": 14584559.8, "close_time": 1755388799999, "quote_volume": 45262313.15893, "trades": 87089, "taker_buy_base": 7376361.7, "taker_buy_quote": 22892319.70213 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.1076, "high": 3.126, "low": 3.0846, "close": 3.1219, "volume": 16913654.4, "close_time": 1755403199999, "quote_volume": 52555462.41418, "trades": 112504, "taker_buy_base": 8454539.9, "taker_buy_quote": 26271619.17518 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 3.1219, "high": 3.1414, "low": 3.1139, "close": 3.1199, "volume": 19347456.8, "close_time": 1755417599999, "quote_volume": 60495235.08877, "trades": 106171, "taker_buy_base": 9570333.6, "taker_buy_quote": 29926188.20365 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 3.1199, "high": 3.1438, "low": 3.1134, "close": 3.1298, "volume": 17853676.4, "close_time": 1755431999999, "quote_volume": 55858608.29536, "trades": 95370, "taker_buy_base": 8866123.8, "taker_buy_quote": 27739197.89588 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 3.1298, "high": 3.148, "low": 3.1152, "close": 3.1456, "volume": 15904391.4, "close_time": 1755446399999, "quote_volume": 49696757.56986, "trades": 106942, "taker_buy_base": 7534021.4, "taker_buy_quote": 23540497.23959 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 3.1455, "high": 3.149, "low": 3.0786, "close": 3.0908, "volume": 21971049.7, "close_time": 1755460799999, "quote_volume": 68330976.59063, "trades": 134125, "taker_buy_base": 10995418.9, "taker_buy_quote": 34197891.25059 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 3.0907, "high": 3.1157, "low": 3.0869, "close": 3.0897, "volume": 18306690.4, "close_time": 1755475199999, "quote_volume": 56764626.44694, "trades": 100908, "taker_buy_base": 9046543.2, "taker_buy_quote": 28052756.16102 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.0895, "high": 3.0939, "low": 2.97, "close": 2.9923, "volume": 51400068.1, "close_time": 1755489599999, "quote_volume": 155553546.61, "trades": 225862, "taker_buy_base": 24906686.3, "taker_buy_quote": 75414640.19298 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.9921, "high": 3.0078, "low": 2.957, "close": 2.9657, "volume": 55855485.2, "close_time": 1755503999999, "quote_volume": 166541626.44007, "trades": 200339, "taker_buy_base": 26775089.0, "taker_buy_quote": 79838545.88266 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.9656, "high": 2.9805, "low": 2.9416, "close": 2.9667, "volume": 47728059.7, "close_time": 1755518399999, "quote_volume": 141530185.68944, "trades": 184407, "taker_buy_base": 23690683.3, "taker_buy_quote": 70261805.27925 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.9665, "high": 3.026, "low": 2.9618, "close": 3.0175, "volume": 65391571.2, "close_time": 1755532799999, "quote_volume": 195655886.0006, "trades": 239621, "taker_buy_base": 32812699.0, "taker_buy_quote": 98173113.61178 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 3.0176, "high": 3.0994, "low": 3.0021, "close": 3.0836, "volume": 45649187.4, "close_time": 1755547199999, "quote_volume": 139245873.88537, "trades": 193641, "taker_buy_base": 21430652.9, "taker_buy_quote": 65358072.7868 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 3.0838, "high": 3.0981, "low": 3.0528, "close": 3.0631, "volume": 24122616.0, "close_time": 1755561599999, "quote_volume": 74196738.27256, "trades": 134140, "taker_buy_base": 10839939.9, "taker_buy_quote": 33345223.85551 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.0631, "high": 3.0833, "low": 2.9852, "close": 2.9912, "volume": 37184384.9, "close_time": 1755575999999, "quote_volume": 113033882.22839, "trades": 190472, "taker_buy_base": 16744915.2, "taker_buy_quote": 50889547.24044 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.9914, "high": 3.0295, "low": 2.9741, "close": 3.0048, "volume": 34900718.7, "close_time": 1755590399999, "quote_volume": 104964759.20208, "trades": 154271, "taker_buy_base": 17362703.0, "taker_buy_quote": 52221795.65322 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 3.0048, "high": 3.0261, "low": 2.9919, "close": 3.0168, "volume": 30211900.4, "close_time": 1755604799999, "quote_volume": 91036180.82079, "trades": 148546, "taker_buy_base": 16404340.3, "taker_buy_quote": 49435662.78449 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 3.0167, "high": 3.0395, "low": 2.9272, "close": 2.93, "volume": 60481163.9, "close_time": 1755619199999, "quote_volume": 180177560.68174, "trades": 213058, "taker_buy_base": 30416574.1, "taker_buy_quote": 90634187.28077 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.9298, "high": 2.9362, "low": 2.8715, "close": 2.8767, "volume": 51445338.0, "close_time": 1755633599999, "quote_volume": 149875520.6597, "trades": 217313, "taker_buy_base": 24540138.6, "taker_buy_quote": 71487509.88647 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.8766, "high": 2.9065, "low": 2.8484, "close": 2.8607, "volume": 37948240.6, "close_time": 1755647999999, "quote_volume": 109403422.01532, "trades": 180430, "taker_buy_base": 17390393.6, "taker_buy_quote": 50132036.20953 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.8605, "high": 2.9006, "low": 2.8489, "close": 2.8876, "volume": 33513008.0, "close_time": 1755662399999, "quote_volume": 96520693.10547, "trades": 154408, "taker_buy_base": 15931617.2, "taker_buy_quote": 45883707.32334 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.8878, "high": 2.9017, "low": 2.8642, "close": 2.8679, "volume": 26746291.0, "close_time": 1755676799999, "quote_volume": 77287508.38601, "trades": 115862, "taker_buy_base": 13089865.7, "taker_buy_quote": 37829732.17828 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.8678, "high": 2.9151, "low": 2.8594, "close": 2.8897, "volume": 47733407.6, "close_time": 1755691199999, "quote_volume": 138139231.0252, "trades": 133809, "taker_buy_base": 23887933.9, "taker_buy_quote": 69145733.2078 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.8897, "high": 2.9352, "low": 2.8184, "close": 2.9043, "volume": 71188614.5, "close_time": 1755705599999, "quote_volume": 205113008.26603, "trades": 207702, "taker_buy_base": 34141849.6, "taker_buy_quote": 98373023.94012 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.9043, "high": 2.9901, "low": 2.9041, "close": 2.9898, "volume": 43084622.0, "close_time": 1755719999999, "quote_volume": 126338403.97556, "trades": 135163, "taker_buy_base": 21295168.0, "taker_buy_quote": 62456416.74122 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.9896, "high": 2.9904, "low": 2.9496, "close": 2.9517, "volume": 21173225.2, "close_time": 1755734399999, "quote_volume": 62835316.83854, "trades": 85763, "taker_buy_base": 10226641.5, "taker_buy_quote": 30350021.57773 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.9516, "high": 2.9594, "low": 2.9131, "close": 2.93, "volume": 17652931.7, "close_time": 1755748799999, "quote_volume": 51869834.42225, "trades": 86521, "taker_buy_base": 8678473.1, "taker_buy_quote": 25499063.28475 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.9299, "high": 2.9415, "low": 2.8912, "close": 2.9084, "volume": 15951336.2, "close_time": 1755763199999, "quote_volume": 46536107.91105, "trades": 62334, "taker_buy_base": 7649514.5, "taker_buy_quote": 22318672.23986 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.9087, "high": 2.9167, "low": 2.8854, "close": 2.9021, "volume": 18369542.8, "close_time": 1755777599999, "quote_volume": 53302677.36931, "trades": 71072, "taker_buy_base": 9104165.9, "taker_buy_quote": 26417423.78448 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.9019, "high": 2.9241, "low": 2.8719, "close": 2.8871, "volume": 39220896.3, "close_time": 1755791999999, "quote_volume": 113697188.91102, "trades": 131703, "taker_buy_base": 19497117.1, "taker_buy_quote": 56520272.32139 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.8874, "high": 2.9195, "low": 2.851, "close": 2.8681, "volume": 32772336.9, "close_time": 1755806399999, "quote_volume": 94805249.62779, "trades": 133069, "taker_buy_base": 16047048.5, "taker_buy_quote": 46429670.80529 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.8681, "high": 2.8884, "low": 2.8417, "close": 2.8513, "volume": 21358690.6, "close_time": 1755820799999, "quote_volume": 61283585.45291, "trades": 90114, "taker_buy_base": 9594006.6, "taker_buy_quote": 27522332.59654 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.8512, "high": 2.8848, "low": 2.8221, "close": 2.8329, "volume": 20038281.6, "close_time": 1755835199999, "quote_volume": 57197095.87179, "trades": 93762, "taker_buy_base": 9531002.5, "taker_buy_quote": 27203843.52323 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.8326, "high": 2.8747, "low": 2.8301, "close": 2.8598, "volume": 25231587.1, "close_time": 1755849599999, "quote_volume": 72175532.93975, "trades": 87413, "taker_buy_base": 12387497.1, "taker_buy_quote": 35436319.86925 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.8601, "high": 2.8764, "low": 2.8035, "close": 2.8051, "volume": 26896948.0, "close_time": 1755863999999, "quote_volume": 76418210.55515, "trades": 98200, "taker_buy_base": 12767860.9, "taker_buy_quote": 36274662.29366 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.8056, "high": 3.0442, "low": 2.782, "close": 3.0167, "volume": 135455777.1, "close_time": 1755878399999, "quote_volume": 397581022.56503, "trades": 282556, "taker_buy_base": 66151403.3, "taker_buy_quote": 194133104.05005 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 3.0171, "high": 3.1011, "low": 3.0159, "close": 3.0737, "volume": 46559629.7, "close_time": 1755892799999, "quote_volume": 142812113.4585, "trades": 168809, "taker_buy_base": 23494547.2, "taker_buy_quote": 72071898.57963 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 3.0735, "high": 3.1062, "low": 3.0641, "close": 3.0738, "volume": 21928409.3, "close_time": 1755907199999, "quote_volume": 67598392.84861, "trades": 81820, "taker_buy_base": 11031991.1, "taker_buy_quote": 34007519.15488 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.0733, "high": 3.0747, "low": 2.9682, "close": 2.9929, "volume": 28311683.4, "close_time": 1755921599999, "quote_volume": 85289480.94963, "trades": 124976, "taker_buy_base": 13900613.6, "taker_buy_quote": 41877698.31531 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.9929, "high": 3.0745, "low": 2.9919, "close": 3.0612, "volume": 24805594.6, "close_time": 1755935999999, "quote_volume": 75466348.07393, "trades": 81323, "taker_buy_base": 12557508.2, "taker_buy_quote": 38196757.65443 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 3.0614, "high": 3.0714, "low": 3.0282, "close": 3.0426, "volume": 16280016.5, "close_time": 1755950399999, "quote_volume": 49555344.21579, "trades": 67681, "taker_buy_base": 8235207.0, "taker_buy_quote": 25064031.5866 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 3.0427, "high": 3.0465, "low": 3.0059, "close": 3.018, "volume": 22274504.7, "close_time": 1755964799999, "quote_volume": 67333904.71641, "trades": 76214, "taker_buy_base": 11109970.3, "taker_buy_quote": 33584198.83923 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 3.0181, "high": 3.0304, "low": 3.0085, "close": 3.0293, "volume": 15382802.7, "close_time": 1755979199999, "quote_volume": 46454397.52051, "trades": 52290, "taker_buy_base": 7792005.6, "taker_buy_quote": 23530781.37573 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 3.0294, "high": 3.0573, "low": 3.0245, "close": 3.048, "volume": 8791276.7, "close_time": 1755993599999, "quote_volume": 26698497.86043, "trades": 43076, "taker_buy_base": 4210115.0, "taker_buy_quote": 12785917.51611 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.0479, "high": 3.0877, "low": 3.0434, "close": 3.0521, "volume": 18063485.9, "close_time": 1756007999999, "quote_volume": 55257342.40803, "trades": 91798, "taker_buy_base": 9291041.5, "taker_buy_quote": 28421575.49548 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 3.0522, "high": 3.0563, "low": 3.0285, "close": 3.0352, "volume": 16993683.0, "close_time": 1756022399999, "quote_volume": 51707589.63803, "trades": 82755, "taker_buy_base": 8772589.4, "taker_buy_quote": 26692265.51103 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 3.0352, "high": 3.0471, "low": 2.9965, "close": 3.0082, "volume": 21677690.7, "close_time": 1756036799999, "quote_volume": 65498923.14697, "trades": 80481, "taker_buy_base": 10598202.7, "taker_buy_quote": 32019900.79236 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 3.0081, "high": 3.0411, "low": 3.005, "close": 3.0141, "volume": 22555481.9, "close_time": 1756051199999, "quote_volume": 68144162.43447, "trades": 100336, "taker_buy_base": 11657450.8, "taker_buy_quote": 35220191.8078 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 3.0141, "high": 3.1277, "low": 2.993, "close": 3.0336, "volume": 62863257.2, "close_time": 1756065599999, "quote_volume": 191939290.24664, "trades": 174745, "taker_buy_base": 30777970.8, "taker_buy_quote": 93949535.65191 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 3.0339, "high": 3.0476, "low": 2.9856, "close": 3.0259, "volume": 36195189.1, "close_time": 1756079999999, "quote_volume": 109392920.8546, "trades": 131637, "taker_buy_base": 18335907.9, "taker_buy_quote": 55419163.96583 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.0261, "high": 3.0537, "low": 2.9729, "close": 3.0215, "volume": 27288479.3, "close_time": 1756094399999, "quote_volume": 82471114.94953, "trades": 117701, "taker_buy_base": 13418133.1, "taker_buy_quote": 40545753.16701 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 3.0216, "high": 3.0265, "low": 2.9292, "close": 2.9383, "volume": 36420573.6, "close_time": 1756108799999, "quote_volume": 108498900.63679, "trades": 130958, "taker_buy_base": 17990348.8, "taker_buy_quote": 53596497.57052 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.9385, "high": 2.9577, "low": 2.9184, "close": 2.9428, "volume": 30427639.7, "close_time": 1756123199999, "quote_volume": 89396140.46224, "trades": 128554, "taker_buy_base": 15573411.6, "taker_buy_quote": 45757139.00184 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.9428, "high": 2.9748, "low": 2.9271, "close": 2.9541, "volume": 31164407.9, "close_time": 1756137599999, "quote_volume": 92082795.72947, "trades": 125085, "taker_buy_base": 15722255.8, "taker_buy_quote": 46457892.1818 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.9544, "high": 2.9691, "low": 2.8722, "close": 2.8774, "volume": 38644302.2, "close_time": 1756151999999, "quote_volume": 113622890.01497, "trades": 142147, "taker_buy_base": 18834974.3, "taker_buy_quote": 55391758.36729 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.8775, "high": 2.8951, "low": 2.8223, "close": 2.8592, "volume": 49146881.2, "close_time": 1756166399999, "quote_volume": 140294638.40313, "trades": 131855, "taker_buy_base": 22990633.4, "taker_buy_quote": 65621402.62905 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.8594, "high": 2.8985, "low": 2.8465, "close": 2.8862, "volume": 33664551.8, "close_time": 1756180799999, "quote_volume": 96762030.58513, "trades": 104221, "taker_buy_base": 15650792.4, "taker_buy_quote": 44975258.09724 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.8863, "high": 2.9364, "low": 2.8859, "close": 2.9176, "volume": 27229450.7, "close_time": 1756195199999, "quote_volume": 79338138.80494, "trades": 94057, "taker_buy_base": 12481853.9, "taker_buy_quote": 36368490.07788 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.9176, "high": 2.9288, "low": 2.8905, "close": 2.9019, "volume": 23042149.0, "close_time": 1756209599999, "quote_volume": 67067486.61796, "trades": 79351, "taker_buy_base": 10377323.6, "taker_buy_quote": 30201933.1457 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.902, "high": 2.9438, "low": 2.8873, "close": 2.9335, "volume": 62843969.2, "close_time": 1756223999999, "quote_volume": 183440750.18905, "trades": 148059, "taker_buy_base": 31089396.6, "taker_buy_quote": 90750148.73363 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.9335, "high": 3.083, "low": 2.9262, "close": 3.0617, "volume": 37579567.5, "close_time": 1756238399999, "quote_volume": 112216012.11433, "trades": 135416, "taker_buy_base": 17746718.7, "taker_buy_quote": 52972574.22798 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 3.0603, "high": 3.063, "low": 3.0032, "close": 3.0129, "volume": 27532665.4, "close_time": 1756252799999, "quote_volume": 83286362.07994, "trades": 99891, "taker_buy_base": 13251897.3, "taker_buy_quote": 40086215.73889 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.013, "high": 3.0141, "low": 2.9811, "close": 3.0045, "volume": 30199798.6, "close_time": 1756267199999, "quote_volume": 90522088.505, "trades": 89544, "taker_buy_base": 14925179.6, "taker_buy_quote": 44737249.72039 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 3.0046, "high": 3.0285, "low": 2.9847, "close": 2.9943, "volume": 30174703.6, "close_time": 1756281599999, "quote_volume": 90842459.7028, "trades": 107334, "taker_buy_base": 14986669.3, "taker_buy_quote": 45122572.44119 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.9945, "high": 3.0242, "low": 2.9943, "close": 2.9987, "volume": 26417699.1, "close_time": 1756295999999, "quote_volume": 79400486.95181, "trades": 85523, "taker_buy_base": 13077789.4, "taker_buy_quote": 39307136.22129 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.9986, "high": 3.0334, "low": 2.9884, "close": 3.0179, "volume": 64074407.1, "close_time": 1756310399999, "quote_volume": 192685272.01062, "trades": 141407, "taker_buy_base": 31982589.0, "taker_buy_quote": 96179108.18256 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.0181, "high": 3.0465, "low": 2.9878, "close": 3.0059, "volume": 55579925.1, "close_time": 1756324799999, "quote_volume": 167692230.08611, "trades": 153748, "taker_buy_base": 27550476.7, "taker_buy_quote": 83117071.49234 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 3.0059, "high": 3.0289, "low": 2.9618, "close": 2.9692, "volume": 94201769.2, "close_time": 1756339199999, "quote_volume": 282425882.94833, "trades": 154451, "taker_buy_base": 47169681.6, "taker_buy_quote": 141408109.30536 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.9693, "high": 2.9902, "low": 2.9528, "close": 2.9827, "volume": 44282746.9, "close_time": 1756353599999, "quote_volume": 131809395.06073, "trades": 104875, "taker_buy_base": 21803023.6, "taker_buy_quote": 64897911.32534 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.983, "high": 3.0142, "low": 2.9775, "close": 3.0039, "volume": 39415449.2, "close_time": 1756367999999, "quote_volume": 118232686.67385, "trades": 101497, "taker_buy_base": 19308143.9, "taker_buy_quote": 57913972.41228 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 3.0039, "high": 3.0169, "low": 2.9918, "close": 3.0082, "volume": 32604781.1, "close_time": 1756382399999, "quote_volume": 97912030.27986, "trades": 99079, "taker_buy_base": 16635533.8, "taker_buy_quote": 49956465.7115 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 3.0079, "high": 3.0265, "low": 2.9626, "close": 2.982, "volume": 123599866.1, "close_time": 1756396799999, "quote_volume": 371810713.78614, "trades": 210023, "taker_buy_base": 62254876.0, "taker_buy_quote": 187293067.71343 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.9821, "high": 2.9995, "low": 2.9434, "close": 2.9447, "volume": 72478414.5, "close_time": 1756411199999, "quote_volume": 215850651.15624, "trades": 159388, "taker_buy_base": 36362192.6, "taker_buy_quote": 108292514.86357 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.9442, "high": 2.9797, "low": 2.9433, "close": 2.9665, "volume": 32881244.9, "close_time": 1756425599999, "quote_volume": 97296503.18193, "trades": 80629, "taker_buy_base": 16177203.8, "taker_buy_quote": 47869666.90646 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.9665, "high": 2.9776, "low": 2.9378, "close": 2.9388, "volume": 48813404.1, "close_time": 1756439999999, "quote_volume": 144088645.95018, "trades": 114809, "taker_buy_base": 24185703.4, "taker_buy_quote": 71391572.1897 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.9389, "high": 2.9416, "low": 2.8609, "close": 2.8709, "volume": 33926211.6, "close_time": 1756454399999, "quote_volume": 98518112.62811, "trades": 140117, "taker_buy_base": 16530800.0, "taker_buy_quote": 47998579.66149 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.8709, "high": 2.8881, "low": 2.8439, "close": 2.8771, "volume": 51473256.5, "close_time": 1756468799999, "quote_volume": 147563787.61793, "trades": 136660, "taker_buy_base": 25957678.2, "taker_buy_quote": 74417669.23787 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.877, "high": 2.9235, "low": 2.8164, "close": 2.8351, "volume": 123558238.8, "close_time": 1756483199999, "quote_volume": 352475306.44214, "trades": 234558, "taker_buy_base": 60218859.8, "taker_buy_quote": 171805421.97066 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.8351, "high": 2.8471, "low": 2.8015, "close": 2.8141, "volume": 84001885.7, "close_time": 1756497599999, "quote_volume": 237154020.68664, "trades": 154221, "taker_buy_base": 40677861.0, "taker_buy_quote": 114846432.56115 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.8144, "high": 2.8273, "low": 2.7731, "close": 2.8202, "volume": 66457759.6, "close_time": 1756511999999, "quote_volume": 186233857.52479, "trades": 158468, "taker_buy_base": 31603662.2, "taker_buy_quote": 88558815.29396 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.82, "high": 2.8256, "low": 2.7604, "close": 2.8132, "volume": 32553550.0, "close_time": 1756526399999, "quote_volume": 91181247.87362, "trades": 102659, "taker_buy_base": 16081468.1, "taker_buy_quote": 45041454.90586 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.8132, "high": 2.8359, "low": 2.8102, "close": 2.8325, "volume": 24745492.1, "close_time": 1756540799999, "quote_volume": 69912389.19572, "trades": 78528, "taker_buy_base": 12087413.4, "taker_buy_quote": 34146596.58099 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.8326, "high": 2.8331, "low": 2.796, "close": 2.8105, "volume": 27694220.8, "close_time": 1756555199999, "quote_volume": 77833420.67261, "trades": 75749, "taker_buy_base": 13580988.8, "taker_buy_quote": 38166173.85696 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.8104, "high": 2.8117, "low": 2.7743, "close": 2.8073, "volume": 33803437.0, "close_time": 1756569599999, "quote_volume": 94390668.92721, "trades": 107642, "taker_buy_base": 16491313.3, "taker_buy_quote": 46050070.20756 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.8073, "high": 2.8192, "low": 2.7988, "close": 2.8111, "volume": 22197811.8, "close_time": 1756583999999, "quote_volume": 62362931.61274, "trades": 92181, "taker_buy_base": 11331032.2, "taker_buy_quote": 31834091.7992 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.811, "high": 2.8191, "low": 2.7995, "close": 2.8189, "volume": 20269242.8, "close_time": 1756598399999, "quote_volume": 56909022.50453, "trades": 69259, "taker_buy_base": 9676614.6, "taker_buy_quote": 27168918.9752 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.8189, "high": 2.8696, "low": 2.8188, "close": 2.8524, "volume": 29640717.8, "close_time": 1756612799999, "quote_volume": 84293120.08262, "trades": 100020, "taker_buy_base": 14543375.7, "taker_buy_quote": 41355779.34542 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.8528, "high": 2.8575, "low": 2.8211, "close": 2.8294, "volume": 18987371.6, "close_time": 1756627199999, "quote_volume": 53886776.82294, "trades": 93299, "taker_buy_base": 9265014.2, "taker_buy_quote": 26295885.40611 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.8294, "high": 2.8451, "low": 2.8124, "close": 2.8244, "volume": 25161030.6, "close_time": 1756641599999, "quote_volume": 71165045.86971, "trades": 75673, "taker_buy_base": 11813042.6, "taker_buy_quote": 33416177.71214 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.8243, "high": 2.8256, "low": 2.8016, "close": 2.8228, "volume": 25435971.0, "close_time": 1756655999999, "quote_volume": 71606840.99264, "trades": 96637, "taker_buy_base": 12841496.1, "taker_buy_quote": 36151471.76581 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.8227, "high": 2.8229, "low": 2.7987, "close": 2.8006, "volume": 24158619.8, "close_time": 1756670399999, "quote_volume": 67920488.04203, "trades": 91584, "taker_buy_base": 12126704.8, "taker_buy_quote": 34092679.2551 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.8007, "high": 2.8178, "low": 2.7708, "close": 2.7763, "volume": 32006936.0, "close_time": 1756684799999, "quote_volume": 89511340.61294, "trades": 89162, "taker_buy_base": 16090379.1, "taker_buy_quote": 45001803.95053 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.776, "high": 2.7803, "low": 2.7261, "close": 2.7427, "volume": 94165345.1, "close_time": 1756699199999, "quote_volume": 259202020.87952, "trades": 154578, "taker_buy_base": 46100449.5, "taker_buy_quote": 126915932.94132 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.7425, "high": 2.7951, "low": 2.7013, "close": 2.7951, "volume": 64757745.4, "close_time": 1756713599999, "quote_volume": 177108561.57327, "trades": 146633, "taker_buy_base": 32807434.2, "taker_buy_quote": 89737152.47757 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.7945, "high": 2.8978, "low": 2.7671, "close": 2.77, "volume": 65046739.3, "close_time": 1756727999999, "quote_volume": 182541729.59064, "trades": 150212, "taker_buy_base": 31794117.1, "taker_buy_quote": 89250315.87687 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.7699, "high": 2.7811, "low": 2.7514, "close": 2.7629, "volume": 64341211.9, "close_time": 1756742399999, "quote_volume": 178002008.39798, "trades": 129368, "taker_buy_base": 32315915.7, "taker_buy_quote": 89401146.15127 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.7627, "high": 2.7753, "low": 2.7203, "close": 2.7739, "volume": 61224412.3, "close_time": 1756756799999, "quote_volume": 168236242.85569, "trades": 134302, "taker_buy_base": 30986288.6, "taker_buy_quote": 85138213.34674 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.7738, "high": 2.7762, "low": 2.6965, "close": 2.7591, "volume": 76665344.1, "close_time": 1756771199999, "quote_volume": 210571445.75935, "trades": 139664, "taker_buy_base": 37515763.6, "taker_buy_quote": 103048653.22531 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.7592, "high": 2.8015, "low": 2.7482, "close": 2.798, "volume": 53719695.0, "close_time": 1756785599999, "quote_volume": 148993812.9449, "trades": 106906, "taker_buy_base": 26643738.9, "taker_buy_quote": 73905098.02561 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.7981, "high": 2.8164, "low": 2.7859, "close": 2.7943, "volume": 50264677.0, "close_time": 1756799999999, "quote_volume": 140843389.23635, "trades": 105082, "taker_buy_base": 24900669.0, "taker_buy_quote": 69774137.47288 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.7944, "high": 2.8336, "low": 2.7939, "close": 2.7993, "volume": 55233549.2, "close_time": 1756814399999, "quote_volume": 155214066.2722, "trades": 104683, "taker_buy_base": 25764136.2, "taker_buy_quote": 72396814.54565 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.7993, "high": 2.8465, "low": 2.7622, "close": 2.7911, "volume": 154155416.8, "close_time": 1756828799999, "quote_volume": 433330980.04006, "trades": 207542, "taker_buy_base": 76892311.1, "taker_buy_quote": 216160719.99132 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 2.791, "high": 2.8289, "low": 2.7822, "close": 2.8283, "volume": 150701376.2, "close_time": 1756843199999, "quote_volume": 422387437.67271, "trades": 177998, "taker_buy_base": 74962725.8, "taker_buy_quote": 210104247.95321 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.8282, "high": 2.8649, "low": 2.817, "close": 2.8624, "volume": 57978286.3, "close_time": 1756857599999, "quote_volume": 164807875.84836, "trades": 113632, "taker_buy_base": 30139575.5, "taker_buy_quote": 85685315.99619 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.8623, "high": 2.8659, "low": 2.826, "close": 2.8418, "volume": 23704602.3, "close_time": 1756871999999, "quote_volume": 67507094.05079, "trades": 85699, "taker_buy_base": 12186573.8, "taker_buy_quote": 34703052.87529 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.8417, "high": 2.8451, "low": 2.8109, "close": 2.8218, "volume": 17422564.4, "close_time": 1756886399999, "quote_volume": 49216698.31116, "trades": 74786, "taker_buy_base": 8931118.5, "taker_buy_quote": 25230476.105 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.8214, "high": 2.8645, "low": 2.8204, "close": 2.8577, "volume": 26297288.4, "close_time": 1756900799999, "quote_volume": 74856473.2828, "trades": 89063, "taker_buy_base": 13288061.1, "taker_buy_quote": 37825712.14609 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.8577, "high": 2.8876, "low": 2.8427, "close": 2.8731, "volume": 46760941.4, "close_time": 1756915199999, "quote_volume": 133996064.99621, "trades": 111780, "taker_buy_base": 23320634.7, "taker_buy_quote": 66832413.55586 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.873, "high": 2.8755, "low": 2.8441, "close": 2.8658, "volume": 27848655.4, "close_time": 1756929599999, "quote_volume": 79643630.12233, "trades": 78534, "taker_buy_base": 13575256.8, "taker_buy_quote": 38817580.6759 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.8659, "high": 2.8689, "low": 2.8396, "close": 2.8455, "volume": 21763886.9, "close_time": 1756943999999, "quote_volume": 62075663.58056, "trades": 84330, "taker_buy_base": 9796041.6, "taker_buy_quote": 27941929.80885 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.8456, "high": 2.8586, "low": 2.8341, "close": 2.8457, "volume": 20378239.7, "close_time": 1756958399999, "quote_volume": 57963311.64191, "trades": 80508, "taker_buy_base": 8943611.6, "taker_buy_quote": 25441183.21031 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.8459, "high": 2.8638, "low": 2.8148, "close": 2.8257, "volume": 37493695.6, "close_time": 1756972799999, "quote_volume": 106260297.99957, "trades": 85752, "taker_buy_base": 18312231.1, "taker_buy_quote": 51902398.78446 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 2.8256, "high": 2.8567, "low": 2.8247, "close": 2.8425, "volume": 31423841.7, "close_time": 1756987199999, "quote_volume": 89384825.08348, "trades": 77769, "taker_buy_base": 15731354.9, "taker_buy_quote": 44744383.85752 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 2.8426, "high": 2.8497, "low": 2.8041, "close": 2.811, "volume": 62929243.1, "close_time": 1757001599999, "quote_volume": 177972948.58399, "trades": 129163, "taker_buy_base": 31423198.6, "taker_buy_quote": 88874351.78107 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 2.8111, "high": 2.8243, "low": 2.7841, "close": 2.785, "volume": 36216484.6, "close_time": 1757015999999, "quote_volume": 101664186.78452, "trades": 105918, "taker_buy_base": 17597442.1, "taker_buy_quote": 49402193.91502 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 2.7854, "high": 2.8262, "low": 2.7851, "close": 2.7948, "volume": 33746560.7, "close_time": 1757030399999, "quote_volume": 94682440.67382, "trades": 106377, "taker_buy_base": 16858245.6, "taker_buy_quote": 47289807.05219 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.7948, "high": 2.8147, "low": 2.7781, "close": 2.8075, "volume": 37474861.2, "close_time": 1757044799999, "quote_volume": 104910202.05402, "trades": 98722, "taker_buy_base": 18544795.6, "taker_buy_quote": 51918799.07666 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 2.8075, "high": 2.8506, "low": 2.804, "close": 2.845, "volume": 42047495.0, "close_time": 1757059199999, "quote_volume": 118667099.1509, "trades": 115561, "taker_buy_base": 21463959.9, "taker_buy_quote": 60591759.4914 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.845, "high": 2.8549, "low": 2.8285, "close": 2.8445, "volume": 39511498.8, "close_time": 1757073599999, "quote_volume": 112278226.94557, "trades": 102860, "taker_buy_base": 19491979.8, "taker_buy_quote": 55391325.67649 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.8445, "high": 2.8861, "low": 2.8, "close": 2.8156, "volume": 179618959.4, "close_time": 1757087999999, "quote_volume": 511683558.02766, "trades": 257273, "taker_buy_base": 89312628.9, "taker_buy_quote": 254458022.92721 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 2.8156, "high": 2.866, "low": 2.804, "close": 2.8654, "volume": 63209038.5, "close_time": 1757102399999, "quote_volume": 178640460.04868, "trades": 129058, "taker_buy_base": 31448364.6, "taker_buy_quote": 88885672.07171 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.8652, "high": 2.8662, "low": 2.814, "close": 2.8148, "volume": 41358887.2, "close_time": 1757116799999, "quote_volume": 117474521.45265, "trades": 105842, "taker_buy_base": 20736414.8, "taker_buy_quote": 58900342.10338 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.8148, "high": 2.8293, "low": 2.8123, "close": 2.8273, "volume": 15776838.6, "close_time": 1757131199999, "quote_volume": 44469876.67205, "trades": 72847, "taker_buy_base": 7736120.1, "taker_buy_quote": 21806290.78961 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.8272, "high": 2.8272, "low": 2.8139, "close": 2.8208, "volume": 10546527.7, "close_time": 1757145599999, "quote_volume": 29720814.71438, "trades": 45802, "taker_buy_base": 5261945.8, "taker_buy_quote": 14828752.94023 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2.8209, "high": 2.8212, "low": 2.8013, "close": 2.8071, "volume": 10111705.4, "close_time": 1757159999999, "quote_volume": 28411484.93868, "trades": 46752, "taker_buy_base": 4913349.4, "taker_buy_quote": 13805785.48764 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 2.807, "high": 2.8187, "low": 2.8007, "close": 2.8029, "volume": 11277065.9, "close_time": 1757174399999, "quote_volume": 31701897.88896, "trades": 47328, "taker_buy_base": 5323275.1, "taker_buy_quote": 14964612.2499 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 2.8031, "high": 2.8093, "low": 2.7931, "close": 2.7953, "volume": 15228146.8, "close_time": 1757188799999, "quote_volume": 42669905.45611, "trades": 56887, "taker_buy_base": 7341189.6, "taker_buy_quote": 20571917.3709 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 2.7953, "high": 2.8137, "low": 2.7951, "close": 2.8109, "volume": 10390898.4, "close_time": 1757203199999, "quote_volume": 29145541.29692, "trades": 46218, "taker_buy_base": 5130850.4, "taker_buy_quote": 14391864.03708 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.8108, "high": 2.8266, "low": 2.81, "close": 2.823, "volume": 10691630.8, "close_time": 1757217599999, "quote_volume": 30149080.18623, "trades": 52638, "taker_buy_base": 5415731.8, "taker_buy_quote": 15271848.3013 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.8231, "high": 2.835, "low": 2.8189, "close": 2.8316, "volume": 10253715.5, "close_time": 1757231999999, "quote_volume": 28962166.83665, "trades": 47661, "taker_buy_base": 5282183.9, "taker_buy_quote": 14920228.81159 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.8316, "high": 2.8379, "low": 2.8261, "close": 2.8324, "volume": 10251923.0, "close_time": 1757246399999, "quote_volume": 29038338.30683, "trades": 46750, "taker_buy_base": 5222162.8, "taker_buy_quote": 14791991.21369 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.8325, "high": 2.9288, "low": 2.8295, "close": 2.9006, "volume": 62788360.0, "close_time": 1757260799999, "quote_volume": 181485750.41964, "trades": 152124, "taker_buy_base": 31090820.7, "taker_buy_quote": 89896013.54958 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.9007, "high": 2.9014, "low": 2.8509, "close": 2.863, "volume": 22617929.9, "close_time": 1757275199999, "quote_volume": 64986987.51475, "trades": 82998, "taker_buy_base": 11606830.7, "taker_buy_quote": 33350514.31086 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.8629, "high": 2.8929, "low": 2.8554, "close": 2.8773, "volume": 23861372.4, "close_time": 1757289599999, "quote_volume": 68608550.44952, "trades": 81431, "taker_buy_base": 12441571.3, "taker_buy_quote": 35770583.5954 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.8773, "high": 2.9005, "low": 2.8625, "close": 2.8892, "volume": 35696382.1, "close_time": 1757303999999, "quote_volume": 102862919.13575, "trades": 99745, "taker_buy_base": 17704484.6, "taker_buy_quote": 51019003.11846 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.889, "high": 2.912, "low": 2.8737, "close": 2.9111, "volume": 30329478.3, "close_time": 1757318399999, "quote_volume": 87626770.4563, "trades": 102824, "taker_buy_base": 15329356.3, "taker_buy_quote": 44288652.4247 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.9115, "high": 2.9555, "low": 2.9031, "close": 2.9364, "volume": 41922357.3, "close_time": 1757332799999, "quote_volume": 122834458.19694, "trades": 134344, "taker_buy_base": 21041981.1, "taker_buy_quote": 61657585.22842 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.9366, "high": 2.9969, "low": 2.9337, "close": 2.9862, "volume": 56707671.4, "close_time": 1757347199999, "quote_volume": 168791742.80316, "trades": 163569, "taker_buy_base": 28856137.2, "taker_buy_quote": 85895056.95813 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.9863, "high": 2.9913, "low": 2.9613, "close": 2.9807, "volume": 34448538.1, "close_time": 1757361599999, "quote_volume": 102498472.59852, "trades": 118571, "taker_buy_base": 16539912.8, "taker_buy_quote": 49216078.64929 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.9807, "high": 2.9853, "low": 2.9549, "close": 2.97, "volume": 23023380.0, "close_time": 1757375999999, "quote_volume": 68430049.02826, "trades": 87844, "taker_buy_base": 11599719.7, "taker_buy_quote": 34477158.80558 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.9701, "high": 2.9789, "low": 2.9343, "close": 2.9508, "volume": 38737971.8, "close_time": 1757390399999, "quote_volume": 114334783.61739, "trades": 105663, "taker_buy_base": 18743575.3, "taker_buy_quote": 55318470.32648 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.9508, "high": 3.0284, "low": 2.9448, "close": 3.0208, "volume": 50839601.7, "close_time": 1757404799999, "quote_volume": 151812041.85127, "trades": 131060, "taker_buy_base": 25830205.7, "taker_buy_quote": 77132318.28383 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 3.0208, "high": 3.0373, "low": 2.9992, "close": 3.005, "volume": 31607591.6, "close_time": 1757419199999, "quote_volume": 95326800.15406, "trades": 115506, "taker_buy_base": 15639127.7, "taker_buy_quote": 47165024.4876 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 3.0047, "high": 3.0307, "low": 2.9368, "close": 2.9476, "volume": 68997817.1, "close_time": 1757433599999, "quote_volume": 206278264.27362, "trades": 178333, "taker_buy_base": 33765331.7, "taker_buy_quote": 100951644.96979 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.9479, "high": 2.9736, "low": 2.9357, "close": 2.9656, "volume": 20095418.7, "close_time": 1757447999999, "quote_volume": 59430355.34742, "trades": 94666, "taker_buy_base": 10046605.7, "taker_buy_quote": 29718917.26306 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.966, "high": 2.9692, "low": 2.9405, "close": 2.9475, "volume": 15857855.2, "close_time": 1757462399999, "quote_volume": 46811312.48, "trades": 74245, "taker_buy_base": 7939393.5, "taker_buy_quote": 23436335.85633 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.9475, "high": 2.9648, "low": 2.9354, "close": 2.9632, "volume": 19869190.7, "close_time": 1757476799999, "quote_volume": 58645562.5344, "trades": 85028, "taker_buy_base": 10095870.9, "taker_buy_quote": 29801671.56471 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.9631, "high": 2.9822, "low": 2.946, "close": 2.9819, "volume": 18106164.9, "close_time": 1757491199999, "quote_volume": 53598592.09104, "trades": 77111, "taker_buy_base": 9158441.5, "taker_buy_quote": 27111766.63841 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.9821, "high": 2.9876, "low": 2.9606, "close": 2.9715, "volume": 17702191.9, "close_time": 1757505599999, "quote_volume": 52606733.66085, "trades": 73024, "taker_buy_base": 8637810.5, "taker_buy_quote": 25670774.19266 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.9715, "high": 3.0255, "low": 2.971, "close": 3.0039, "volume": 48354852.7, "close_time": 1757519999999, "quote_volume": 145174940.15487, "trades": 131926, "taker_buy_base": 23816987.2, "taker_buy_quote": 71504367.5433 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 3.0041, "high": 3.0153, "low": 2.9675, "close": 2.9796, "volume": 23683768.8, "close_time": 1757534399999, "quote_volume": 70924418.75333, "trades": 93770, "taker_buy_base": 11923317.8, "taker_buy_quote": 35707674.66944 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.9796, "high": 2.9887, "low": 2.9727, "close": 2.9844, "volume": 13606356.4, "close_time": 1757548799999, "quote_volume": 40565475.72272, "trades": 69093, "taker_buy_base": 6941956.2, "taker_buy_quote": 20697495.28003 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.9843, "high": 3.013, "low": 2.9777, "close": 3.0103, "volume": 14802108.4, "close_time": 1757563199999, "quote_volume": 44332372.07582, "trades": 72442, "taker_buy_base": 7273104.0, "taker_buy_quote": 21785549.91135 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 3.0102, "high": 3.0155, "low": 2.9925, "close": 3.0044, "volume": 17117262.5, "close_time": 1757577599999, "quote_volume": 51404848.28706, "trades": 78208, "taker_buy_base": 8417533.4, "taker_buy_quote": 25278772.61527 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 3.0044, "high": 3.036, "low": 2.9991, "close": 3.0091, "volume": 24383339.7, "close_time": 1757591999999, "quote_volume": 73566926.53795, "trades": 90731, "taker_buy_base": 12496970.2, "taker_buy_quote": 37705777.75496 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 3.0092, "high": 3.0361, "low": 2.9511, "close": 2.9962, "volume": 54553016.0, "close_time": 1757606399999, "quote_volume": 163502985.1936, "trades": 160077, "taker_buy_base": 26927516.0, "taker_buy_quote": 80705234.73422 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.996, "high": 3.0354, "low": 2.9908, "close": 3.0269, "volume": 27058452.4, "close_time": 1757620799999, "quote_volume": 81633364.03445, "trades": 95560, "taker_buy_base": 13710715.8, "taker_buy_quote": 41365816.71509 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 3.0268, "high": 3.0512, "low": 3.0119, "close": 3.0413, "volume": 25565702.5, "close_time": 1757635199999, "quote_volume": 77423133.11343, "trades": 89796, "taker_buy_base": 12705534.5, "taker_buy_quote": 38485204.1517 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.0413, "high": 3.0736, "low": 3.0332, "close": 3.0384, "volume": 24517847.3, "close_time": 1757649599999, "quote_volume": 74805504.96606, "trades": 100074, "taker_buy_base": 11930012.9, "taker_buy_quote": 36397855.4865 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 3.0383, "high": 3.0751, "low": 3.03, "close": 3.0683, "volume": 29106839.9, "close_time": 1757663999999, "quote_volume": 88997876.3407, "trades": 91305, "taker_buy_base": 14525871.1, "taker_buy_quote": 44417562.52399 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 3.0683, "high": 3.072, "low": 3.0382, "close": 3.0403, "volume": 23229004.7, "close_time": 1757678399999, "quote_volume": 70872523.4052, "trades": 77220, "taker_buy_base": 11671587.6, "taker_buy_quote": 35610522.91813 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 3.0403, "high": 3.0663, "low": 3.0186, "close": 3.0289, "volume": 38150503.5, "close_time": 1757692799999, "quote_volume": 115984169.10285, "trades": 118896, "taker_buy_base": 18404210.2, "taker_buy_quote": 55956614.66093 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 3.0289, "high": 3.0975, "low": 3.0232, "close": 3.0938, "volume": 41019714.1, "close_time": 1757707199999, "quote_volume": 125632924.54068, "trades": 117605, "taker_buy_base": 20452728.2, "taker_buy_quote": 62645450.60917 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 3.0934, "high": 3.1408, "low": 3.0853, "close": 3.1081, "volume": 47032451.7, "close_time": 1757721599999, "quote_volume": 146202627.31052, "trades": 158339, "taker_buy_base": 23397235.8, "taker_buy_quote": 72744901.5646 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.1079, "high": 3.1273, "low": 3.0922, "close": 3.1161, "volume": 18538263.7, "close_time": 1757735999999, "quote_volume": 57617074.57084, "trades": 81728, "taker_buy_base": 9658216.0, "taker_buy_quote": 30020311.08528 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 3.1161, "high": 3.1245, "low": 3.101, "close": 3.1189, "volume": 17877523.3, "close_time": 1757750399999, "quote_volume": 55648605.9852, "trades": 78258, "taker_buy_base": 9156446.8, "taker_buy_quote": 28501850.55281 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 3.119, "high": 3.1887, "low": 3.1123, "close": 3.1747, "volume": 35606064.3, "close_time": 1757764799999, "quote_volume": 112583106.26346, "trades": 131745, "taker_buy_base": 17875485.5, "taker_buy_quote": 56514105.46531 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 3.1748, "high": 3.1836, "low": 3.119, "close": 3.1355, "volume": 42253203.9, "close_time": 1757779199999, "quote_volume": 133030123.79322, "trades": 138884, "taker_buy_base": 20963502.6, "taker_buy_quote": 66008886.40092 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 3.1354, "high": 3.1443, "low": 3.0905, "close": 3.1128, "volume": 43265130.7, "close_time": 1757793599999, "quote_volume": 134785557.24517, "trades": 138334, "taker_buy_base": 21290053.7, "taker_buy_quote": 66328104.78987 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 3.1127, "high": 3.1303, "low": 3.1104, "close": 3.1215, "volume": 16294700.0, "close_time": 1757807999999, "quote_volume": 50873185.5552, "trades": 76516, "taker_buy_base": 8715911.4, "taker_buy_quote": 27212537.17598 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.1213, "high": 3.129, "low": 3.0867, "close": 3.0971, "volume": 33753677.4, "close_time": 1757822399999, "quote_volume": 105049369.35019, "trades": 109244, "taker_buy_base": 16689200.9, "taker_buy_quote": 51945696.49288 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 3.0973, "high": 3.1109, "low": 3.0769, "close": 3.0858, "volume": 29554575.4, "close_time": 1757836799999, "quote_volume": 91470473.34987, "trades": 130763, "taker_buy_base": 15650559.6, "taker_buy_quote": 48441818.84208 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 3.0856, "high": 3.0974, "low": 3.0559, "close": 3.0611, "volume": 27348572.9, "close_time": 1757851199999, "quote_volume": 84290763.11186, "trades": 116288, "taker_buy_base": 14459851.7, "taker_buy_quote": 44574457.45741 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 3.0614, "high": 3.0686, "low": 3.0114, "close": 3.033, "volume": 51451447.5, "close_time": 1757865599999, "quote_volume": 156283787.24445, "trades": 174595, "taker_buy_base": 26173942.0, "taker_buy_quote": 79517297.00592 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 3.0331, "high": 3.0617, "low": 3.0297, "close": 3.0395, "volume": 24870480.0, "close_time": 1757879999999, "quote_volume": 75751459.42829, "trades": 100838, "taker_buy_base": 12152885.9, "taker_buy_quote": 37011568.25433 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 3.0394, "high": 3.0593, "low": 3.0266, "close": 3.0294, "volume": 27051629.8, "close_time": 1757894399999, "quote_volume": 82259200.01128, "trades": 90906, "taker_buy_base": 13374120.0, "taker_buy_quote": 40671774.53412 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.0292, "high": 3.0544, "low": 3.0133, "close": 3.0496, "volume": 34516646.8, "close_time": 1757908799999, "quote_volume": 104906007.0892, "trades": 103605, "taker_buy_base": 17378974.3, "taker_buy_quote": 52821994.5956 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 3.0496, "high": 3.0686, "low": 3.0133, "close": 3.0243, "volume": 34865757.9, "close_time": 1757923199999, "quote_volume": 106142055.33777, "trades": 111802, "taker_buy_base": 17411464.6, "taker_buy_quote": 53009990.53394 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 3.0244, "high": 3.0257, "low": 2.9545, "close": 3.0009, "volume": 55129197.6, "close_time": 1757937599999, "quote_volume": 164491528.1582, "trades": 164387, "taker_buy_base": 26645709.6, "taker_buy_quote": 79507298.00596 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 3.001, "high": 3.0446, "low": 2.9854, "close": 3.0288, "volume": 60286555.8, "close_time": 1757951999999, "quote_volume": 181782392.54288, "trades": 161813, "taker_buy_base": 30011168.4, "taker_buy_quote": 90496013.55214 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 3.0287, "high": 3.0379, "low": 2.9861, "close": 2.9892, "volume": 39051187.1, "close_time": 1757966399999, "quote_volume": 117490034.00267, "trades": 122063, "taker_buy_base": 19029178.0, "taker_buy_quote": 57252306.49935 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.9894, "high": 3.0051, "low": 2.9808, "close": 2.9982, "volume": 23267942.1, "close_time": 1757980799999, "quote_volume": 69667426.46676, "trades": 74458, "taker_buy_base": 11417924.8, "taker_buy_quote": 34186683.5367 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.9981, "high": 3.0006, "low": 2.9777, "close": 2.9804, "volume": 29617080.2, "close_time": 1757995199999, "quote_volume": 88502828.60893, "trades": 90514, "taker_buy_base": 13737779.4, "taker_buy_quote": 41053970.18054 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.9804, "high": 3.0153, "low": 2.9648, "close": 3.0088, "volume": 30406326.6, "close_time": 1758009599999, "quote_volume": 90928531.51455, "trades": 92866, "taker_buy_base": 14457994.8, "taker_buy_quote": 43238070.82061 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 3.0088, "high": 3.051, "low": 3.0044, "close": 3.0305, "volume": 38847652.8, "close_time": 1758023999999, "quote_volume": 117675659.11763, "trades": 102719, "taker_buy_base": 19433066.0, "taker_buy_quote": 58868103.9947 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 3.0305, "high": 3.0491, "low": 3.0005, "close": 3.0405, "volume": 57132186.8, "close_time": 1758038399999, "quote_volume": 172841900.37069, "trades": 129795, "taker_buy_base": 28341913.3, "taker_buy_quote": 85743863.72561 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 3.0403, "high": 3.0601, "low": 3.0314, "close": 3.0532, "volume": 44089035.5, "close_time": 1758052799999, "quote_volume": 134257834.00632, "trades": 110713, "taker_buy_base": 22356502.5, "taker_buy_quote": 68078282.48282 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 3.0529, "high": 3.0595, "low": 3.0367, "close": 3.0389, "volume": 24917413.3, "close_time": 1758067199999, "quote_volume": 75992855.14847, "trades": 79634, "taker_buy_base": 12021386.1, "taker_buy_quote": 36661543.14291 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.0388, "high": 3.0492, "low": 3.0168, "close": 3.018, "volume": 28379502.7, "close_time": 1758081599999, "quote_volume": 86183456.16004, "trades": 102965, "taker_buy_base": 13363478.5, "taker_buy_quote": 40583380.23153 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 3.018, "high": 3.041, "low": 3.007, "close": 3.0361, "volume": 23035514.6, "close_time": 1758095999999, "quote_volume": 69571406.49395, "trades": 97667, "taker_buy_base": 11711986.9, "taker_buy_quote": 35373323.60214 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 3.036, "high": 3.0364, "low": 3.0028, "close": 3.0102, "volume": 21029294.3, "close_time": 1758110399999, "quote_volume": 63434397.02994, "trades": 80752, "taker_buy_base": 10643865.0, "taker_buy_quote": 32106865.36939 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 3.0105, "high": 3.0393, "low": 3.0094, "close": 3.0242, "volume": 26381724.9, "close_time": 1758124799999, "quote_volume": 79759266.70576, "trades": 149176, "taker_buy_base": 13180765.9, "taker_buy_quote": 39851227.79364 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 3.024, "high": 3.0717, "low": 2.9829, "close": 3.0341, "volume": 90506867.7, "close_time": 1758139199999, "quote_volume": 274176843.99428, "trades": 228654, "taker_buy_base": 44128723.1, "taker_buy_quote": 133706319.42339 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 3.0338, "high": 3.1095, "low": 3.0071, "close": 3.0857, "volume": 42482389.3, "close_time": 1758153599999, "quote_volume": 129936280.55253, "trades": 143311, "taker_buy_base": 21152707.2, "taker_buy_quote": 64712802.59904 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.0859, "high": 3.1138, "low": 3.0719, "close": 3.107, "volume": 31492458.3, "close_time": 1758167999999, "quote_volume": 97411653.31439, "trades": 121163, "taker_buy_base": 15837225.0, "taker_buy_quote": 48988485.8496 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 3.1069, "high": 3.109, "low": 3.0568, "close": 3.0936, "volume": 41136145.7, "close_time": 1758182399999, "quote_volume": 126796255.28781, "trades": 128625, "taker_buy_base": 20936671.5, "taker_buy_quote": 64519319.29904 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 3.0935, "high": 3.139, "low": 3.0913, "close": 3.1382, "volume": 44969016.6, "close_time": 1758196799999, "quote_volume": 140042759.64635, "trades": 129988, "taker_buy_base": 23164683.5, "taker_buy_quote": 72144627.91645 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 3.1381, "high": 3.1411, "low": 3.1036, "close": 3.1147, "volume": 56172168.2, "close_time": 1758211199999, "quote_volume": 175420314.35477, "trades": 148738, "taker_buy_base": 28468973.4, "taker_buy_quote": 88909671.69014 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 3.1147, "high": 3.1251, "low": 3.0896, "close": 3.1085, "volume": 39752381.2, "close_time": 1758225599999, "quote_volume": 123719425.07319, "trades": 110475, "taker_buy_base": 18851484.8, "taker_buy_quote": 58671094.74051 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 3.109, "high": 3.1097, "low": 3.0614, "close": 3.0748, "volume": 24407117.7, "close_time": 1758239999999, "quote_volume": 75324520.2025, "trades": 78377, "taker_buy_base": 11424589.1, "taker_buy_quote": 35258514.80243 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.0748, "high": 3.0958, "low": 3.0468, "close": 3.0485, "volume": 27834656.7, "close_time": 1758254399999, "quote_volume": 85554632.43442, "trades": 67155, "taker_buy_base": 14430883.1, "taker_buy_quote": 44355279.75592 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 3.0485, "high": 3.0554, "low": 3.024, "close": 3.0397, "volume": 34712179.4, "close_time": 1758268799999, "quote_volume": 105489267.90369, "trades": 93949, "taker_buy_base": 16655267.8, "taker_buy_quote": 50612751.05155 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 3.0397, "high": 3.0496, "low": 3.0241, "close": 3.0326, "volume": 25924798.3, "close_time": 1758283199999, "quote_volume": 78652726.5345, "trades": 98703, "taker_buy_base": 12090486.2, "taker_buy_quote": 36685034.2283 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 3.0324, "high": 3.0486, "low": 2.9902, "close": 3.0123, "volume": 54252253.7, "close_time": 1758297599999, "quote_volume": 164031487.6829, "trades": 133619, "taker_buy_base": 25526034.3, "taker_buy_quote": 77184199.40198 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 3.0124, "high": 3.0191, "low": 2.9855, "close": 2.9877, "volume": 33778870.6, "close_time": 1758311999999, "quote_volume": 101438050.72378, "trades": 107584, "taker_buy_base": 16653012.2, "taker_buy_quote": 50008927.52676 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 2.9878, "high": 3.0024, "low": 2.9802, "close": 2.9916, "volume": 20668425.1, "close_time": 1758326399999, "quote_volume": 61818627.71999, "trades": 86719, "taker_buy_base": 10390756.7, "taker_buy_quote": 31081411.48299 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.9915, "high": 3.0034, "low": 2.9814, "close": 2.9934, "volume": 20411189.4, "close_time": 1758340799999, "quote_volume": 61089017.62152, "trades": 91023, "taker_buy_base": 10280423.4, "taker_buy_quote": 30769166.28308 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 2.9934, "high": 3.0116, "low": 2.9887, "close": 3.0106, "volume": 19599552.4, "close_time": 1758355199999, "quote_volume": 58781220.82337, "trades": 94914, "taker_buy_base": 10848810.7, "taker_buy_quote": 32532727.67803 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 3.0105, "high": 3.0114, "low": 2.9763, "close": 2.991, "volume": 20834225.3, "close_time": 1758369599999, "quote_volume": 62257016.51648, "trades": 97227, "taker_buy_base": 10639843.2, "taker_buy_quote": 31796238.24052 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 2.991, "high": 2.9985, "low": 2.9672, "close": 2.9916, "volume": 24948372.5, "close_time": 1758383999999, "quote_volume": 74465756.04518, "trades": 117575, "taker_buy_base": 12362818.2, "taker_buy_quote": 36902415.83316 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.9915, "high": 2.9951, "low": 2.9728, "close": 2.9767, "volume": 26733089.0, "close_time": 1758398399999, "quote_volume": 79746678.9039, "trades": 122443, "taker_buy_base": 13284423.7, "taker_buy_quote": 39626957.02222 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.9766, "high": 2.9878, "low": 2.9718, "close": 2.9769, "volume": 16710184.6, "close_time": 1758412799999, "quote_volume": 49769150.87474, "trades": 72341, "taker_buy_base": 8389970.2, "taker_buy_quote": 24989326.1182 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.9769, "high": 3.0012, "low": 2.9745, "close": 2.9998, "volume": 17239103.0, "close_time": 1758427199999, "quote_volume": 51508000.82334, "trades": 114987, "taker_buy_base": 8842072.9, "taker_buy_quote": 26420277.30073 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.9999, "high": 3.0159, "low": 2.9951, "close": 2.9992, "volume": 20623176.3, "close_time": 1758441599999, "quote_volume": 61997930.64469, "trades": 114173, "taker_buy_base": 10165779.6, "taker_buy_quote": 30556321.50061 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.9993, "high": 3.003, "low": 2.9631, "close": 2.9775, "volume": 21161175.5, "close_time": 1758455999999, "quote_volume": 63045781.67114, "trades": 84010, "taker_buy_base": 10851037.3, "taker_buy_quote": 32332172.39073 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.9776, "high": 2.9906, "low": 2.9714, "close": 2.982, "volume": 15098084.5, "close_time": 1758470399999, "quote_volume": 45025379.55264, "trades": 82313, "taker_buy_base": 7697954.2, "taker_buy_quote": 22957103.79911 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.982, "high": 2.988, "low": 2.9547, "close": 2.9837, "volume": 21850888.4, "close_time": 1758484799999, "quote_volume": 64955806.50827, "trades": 104675, "taker_buy_base": 10509782.3, "taker_buy_quote": 31239377.47763 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.9836, "high": 2.9949, "low": 2.9659, "close": 2.972, "volume": 20015649.7, "close_time": 1758499199999, "quote_volume": 59622526.27024, "trades": 99292, "taker_buy_base": 10129014.1, "taker_buy_quote": 30171671.17493 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.9721, "high": 2.9778, "low": 2.8789, "close": 2.9058, "volume": 104424695.2, "close_time": 1758513599999, "quote_volume": 304546554.5973, "trades": 219803, "taker_buy_base": 50884631.4, "taker_buy_quote": 148399633.1535 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.9057, "high": 2.9091, "low": 2.6965, "close": 2.8088, "volume": 93687771.9, "close_time": 1758527999999, "quote_volume": 264507691.28605, "trades": 204934, "taker_buy_base": 46342782.5, "taker_buy_quote": 130852501.21519 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.8089, "high": 2.8263, "low": 2.792, "close": 2.819, "volume": 63500566.1, "close_time": 1758542399999, "quote_volume": 178646898.84164, "trades": 166452, "taker_buy_base": 32364635.5, "taker_buy_quote": 91054687.563 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.8191, "high": 2.8776, "low": 2.8064, "close": 2.8624, "volume": 72147625.1, "close_time": 1758556799999, "quote_volume": 205656682.48932, "trades": 189384, "taker_buy_base": 34729879.9, "taker_buy_quote": 99000928.85019 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.8624, "high": 2.8732, "low": 2.8181, "close": 2.8364, "volume": 57740865.3, "close_time": 1758571199999, "quote_volume": 164562735.93073, "trades": 144070, "taker_buy_base": 27545092.8, "taker_buy_quote": 78512586.99778 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.8363, "high": 2.8596, "low": 2.8163, "close": 2.8551, "volume": 26725696.6, "close_time": 1758585599999, "quote_volume": 75901162.40764, "trades": 90077, "taker_buy_base": 13647800.7, "taker_buy_quote": 38759731.80447 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.8551, "high": 2.8756, "low": 2.8015, "close": 2.8626, "volume": 43697702.9, "close_time": 1758599999999, "quote_volume": 124216530.55538, "trades": 124790, "taker_buy_base": 21280071.3, "taker_buy_quote": 60502058.13444 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.8626, "high": 2.8869, "low": 2.8381, "close": 2.867, "volume": 46418415.5, "close_time": 1758614399999, "quote_volume": 133124165.39273, "trades": 132495, "taker_buy_base": 23407395.3, "taker_buy_quote": 67128838.63773 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.8671, "high": 2.8762, "low": 2.8509, "close": 2.8606, "volume": 28977957.4, "close_time": 1758628799999, "quote_volume": 82995943.25967, "trades": 103304, "taker_buy_base": 14255474.9, "taker_buy_quote": 40830528.57323 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.8605, "high": 2.8863, "low": 2.8547, "close": 2.8787, "volume": 52208830.1, "close_time": 1758643199999, "quote_volume": 149681894.63435, "trades": 142758, "taker_buy_base": 25951197.1, "taker_buy_quote": 74404478.34795 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.8787, "high": 2.8991, "low": 2.8386, "close": 2.8541, "volume": 42580949.7, "close_time": 1758657599999, "quote_volume": 121989065.58854, "trades": 141444, "taker_buy_base": 21090059.2, "taker_buy_quote": 60407977.97288 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.8543, "high": 2.8617, "low": 2.8181, "close": 2.8257, "volume": 24715032.3, "close_time": 1758671999999, "quote_volume": 70244219.46469, "trades": 99014, "taker_buy_base": 12454618.4, "taker_buy_quote": 35396589.62416 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.8256, "high": 2.8444, "low": 2.8065, "close": 2.8152, "volume": 39709119.5, "close_time": 1758686399999, "quote_volume": 112239455.6962, "trades": 121932, "taker_buy_base": 19739874.0, "taker_buy_quote": 55795574.19205 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.815, "high": 2.8788, "low": 2.7893, "close": 2.8752, "volume": 43760016.2, "close_time": 1758700799999, "quote_volume": 124172292.70311, "trades": 135746, "taker_buy_base": 21723734.0, "taker_buy_quote": 61653017.00065 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.8753, "high": 2.8853, "low": 2.8683, "close": 2.8814, "volume": 17532996.1, "close_time": 1758715199999, "quote_volume": 50420420.22803, "trades": 97316, "taker_buy_base": 9037010.1, "taker_buy_quote": 25988912.27663 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.8814, "high": 2.953, "low": 2.8727, "close": 2.9415, "volume": 42259430.1, "close_time": 1758729599999, "quote_volume": 122849479.45977, "trades": 157670, "taker_buy_base": 21308317.1, "taker_buy_quote": 61944230.74552 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.9413, "high": 2.9974, "low": 2.9301, "close": 2.9785, "volume": 53933183.2, "close_time": 1758743999999, "quote_volume": 159335659.03327, "trades": 166281, "taker_buy_base": 28478297.7, "taker_buy_quote": 84145316.56105 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.9787, "high": 2.9818, "low": 2.9245, "close": 2.9274, "volume": 38331289.2, "close_time": 1758758399999, "quote_volume": 113201361.79344, "trades": 118298, "taker_buy_base": 18037571.7, "taker_buy_quote": 53269436.56131 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.9273, "high": 2.9463, "low": 2.8703, "close": 2.8734, "volume": 56256025.0, "close_time": 1758772799999, "quote_volume": 163418799.2055, "trades": 137217, "taker_buy_base": 28006453.3, "taker_buy_quote": 81353784.63715 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.8739, "high": 2.8795, "low": 2.8328, "close": 2.8436, "volume": 51693692.2, "close_time": 1758787199999, "quote_volume": 147431452.9506, "trades": 128850, "taker_buy_base": 25875405.3, "taker_buy_quote": 73800570.92134 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.8432, "high": 2.8565, "low": 2.8079, "close": 2.8166, "volume": 46814631.9, "close_time": 1758801599999, "quote_volume": 132477493.97945, "trades": 142329, "taker_buy_base": 25125035.3, "taker_buy_quote": 71073569.9306 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.8165, "high": 2.8625, "low": 2.7864, "close": 2.8337, "volume": 83761346.8, "close_time": 1758815999999, "quote_volume": 237191932.9805, "trades": 182175, "taker_buy_base": 40356827.0, "taker_buy_quote": 114292112.99631 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.8339, "high": 2.8402, "low": 2.7254, "close": 2.7616, "volume": 110659296.4, "close_time": 1758830399999, "quote_volume": 306981883.16877, "trades": 223311, "taker_buy_base": 54180145.5, "taker_buy_quote": 150279326.90603 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.762, "high": 2.7734, "low": 2.7333, "close": 2.7451, "volume": 50609059.2, "close_time": 1758844799999, "quote_volume": 139334044.78998, "trades": 151769, "taker_buy_base": 24888201.6, "taker_buy_quote": 68525133.61683 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.745, "high": 2.7809, "low": 2.7403, "close": 2.7631, "volume": 62541309.4, "close_time": 1758859199999, "quote_volume": 172703771.16883, "trades": 149888, "taker_buy_base": 29999124.4, "taker_buy_quote": 82835480.34958 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.7631, "high": 2.7774, "low": 2.7396, "close": 2.7573, "volume": 62414937.2, "close_time": 1758873599999, "quote_volume": 172238928.55143, "trades": 143169, "taker_buy_base": 31185954.2, "taker_buy_quote": 86060992.68765 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.7576, "high": 2.7712, "low": 2.6999, "close": 2.7302, "volume": 58652712.4, "close_time": 1758887999999, "quote_volume": 160543678.52689, "trades": 154749, "taker_buy_base": 28760856.9, "taker_buy_quote": 78732531.35734 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.73, "high": 2.7791, "low": 2.7018, "close": 2.7367, "volume": 97961376.8, "close_time": 1758902399999, "quote_volume": 268552283.91257, "trades": 201911, "taker_buy_base": 48286790.9, "taker_buy_quote": 132388234.14435 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.7367, "high": 2.8119, "low": 2.7332, "close": 2.7943, "volume": 57339345.5, "close_time": 1758916799999, "quote_volume": 159630239.25815, "trades": 151010, "taker_buy_base": 29500137.4, "taker_buy_quote": 82137149.32189 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.7942, "high": 2.8001, "low": 2.7715, "close": 2.7853, "volume": 23953214.3, "close_time": 1758931199999, "quote_volume": 66754490.61185, "trades": 74640, "taker_buy_base": 12386157.3, "taker_buy_quote": 34520625.73461 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.7852, "high": 2.7926, "low": 2.769, "close": 2.7853, "volume": 21961360.2, "close_time": 1758945599999, "quote_volume": 61064804.01326, "trades": 78467, "taker_buy_base": 10922236.9, "taker_buy_quote": 30370627.13394 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.7853, "high": 2.804, "low": 2.7775, "close": 2.783, "volume": 20453116.5, "close_time": 1758959999999, "quote_volume": 57036610.86967, "trades": 80868, "taker_buy_base": 10503880.3, "taker_buy_quote": 29292137.44887 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.7829, "high": 2.7958, "low": 2.7633, "close": 2.7792, "volume": 23324529.3, "close_time": 1758974399999, "quote_volume": 64841976.47752, "trades": 80539, "taker_buy_base": 11410245.6, "taker_buy_quote": 31723025.72033 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.7793, "high": 2.791, "low": 2.7743, "close": 2.7861, "volume": 18584936.8, "close_time": 1758988799999, "quote_volume": 51724710.16822, "trades": 64291, "taker_buy_base": 9573772.9, "taker_buy_quote": 26645850.57141 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.7861, "high": 2.7972, "low": 2.7645, "close": 2.7919, "volume": 30481141.1, "close_time": 1759003199999, "quote_volume": 84909083.58009, "trades": 115958, "taker_buy_base": 12812227.7, "taker_buy_quote": 35681386.4615 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.792, "high": 2.8308, "low": 2.7894, "close": 2.8067, "volume": 20068099.2, "close_time": 1759017599999, "quote_volume": 56384589.77784, "trades": 73725, "taker_buy_base": 9707056.8, "taker_buy_quote": 27278538.14551 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.8066, "high": 2.8167, "low": 2.7788, "close": 2.7848, "volume": 27362877.6, "close_time": 1759031999999, "quote_volume": 76515795.87791, "trades": 81525, "taker_buy_base": 13544466.1, "taker_buy_quote": 37874592.20363 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.7848, "high": 2.7966, "low": 2.7763, "close": 2.7893, "volume": 15422350.5, "close_time": 1759046399999, "quote_volume": 42968700.5388, "trades": 74563, "taker_buy_base": 8215512.3, "taker_buy_quote": 22888628.94194 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.7893, "high": 2.7965, "low": 2.7723, "close": 2.778, "volume": 20933738.5, "close_time": 1759060799999, "quote_volume": 58260923.47173, "trades": 69910, "taker_buy_base": 10892997.0, "taker_buy_quote": 30315353.03911 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.7781, "high": 2.8158, "low": 2.7675, "close": 2.8123, "volume": 26879819.9, "close_time": 1759075199999, "quote_volume": 74945157.85466, "trades": 80156, "taker_buy_base": 13611115.7, "taker_buy_quote": 37952184.28286 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.8123, "high": 2.8361, "low": 2.8055, "close": 2.8288, "volume": 26446220.7, "close_time": 1759089599999, "quote_volume": 74656609.75731, "trades": 98874, "taker_buy_base": 14033205.6, "taker_buy_quote": 39615200.36954 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.8289, "high": 2.8694, "low": 2.8273, "close": 2.8689, "volume": 24256508.0, "close_time": 1759103999999, "quote_volume": 69172393.7123, "trades": 100247, "taker_buy_base": 12523758.7, "taker_buy_quote": 35712978.38698 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.8692, "high": 2.8866, "low": 2.8495, "close": 2.8648, "volume": 31040666.4, "close_time": 1759118399999, "quote_volume": 88962075.23653, "trades": 91728, "taker_buy_base": 14503407.5, "taker_buy_quote": 41565935.95569 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.8649, "high": 2.9065, "low": 2.8461, "close": 2.8878, "volume": 28212564.2, "close_time": 1759132799999, "quote_volume": 81000370.26193, "trades": 83430, "taker_buy_base": 14200666.5, "taker_buy_quote": 40775202.93028 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.8879, "high": 2.8944, "low": 2.854, "close": 2.8565, "volume": 20534351.4, "close_time": 1759147199999, "quote_volume": 58979769.01419, "trades": 75639, "taker_buy_base": 10634696.0, "taker_buy_quote": 30549207.71684 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.8565, "high": 2.931, "low": 2.8466, "close": 2.8958, "volume": 50319564.8, "close_time": 1759161599999, "quote_volume": 145242387.77045, "trades": 158395, "taker_buy_base": 25490785.2, "taker_buy_quote": 73596967.68734 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.8959, "high": 2.9058, "low": 2.8673, "close": 2.8999, "volume": 38474932.1, "close_time": 1759175999999, "quote_volume": 110985150.34542, "trades": 110801, "taker_buy_base": 19321915.1, "taker_buy_quote": 55741433.98811 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.9, "high": 2.9171, "low": 2.8803, "close": 2.8818, "volume": 22693363.8, "close_time": 1759190399999, "quote_volume": 65752001.6933, "trades": 88703, "taker_buy_base": 11017461.7, "taker_buy_quote": 31921876.80304 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.8816, "high": 2.8951, "low": 2.8697, "close": 2.8781, "volume": 28709174.3, "close_time": 1759204799999, "quote_volume": 82748567.33351, "trades": 98314, "taker_buy_base": 14267199.7, "taker_buy_quote": 41122503.37251 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.8782, "high": 2.9095, "low": 2.8736, "close": 2.8759, "volume": 26561463.4, "close_time": 1759219199999, "quote_volume": 76834043.62486, "trades": 110327, "taker_buy_base": 13979364.6, "taker_buy_quote": 40447565.03145 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.8758, "high": 2.8775, "low": 2.8359, "close": 2.8485, "volume": 25908606.7, "close_time": 1759233599999, "quote_volume": 73890151.82964, "trades": 93080, "taker_buy_base": 12680976.6, "taker_buy_quote": 36161298.58261 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.8485, "high": 2.8648, "low": 2.8143, "close": 2.8295, "volume": 42143555.0, "close_time": 1759247999999, "quote_volume": 119736995.8795, "trades": 103989, "taker_buy_base": 21039339.6, "taker_buy_quote": 59778272.59232 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.8295, "high": 2.8727, "low": 2.818, "close": 2.8647, "volume": 35057557.3, "close_time": 1759262399999, "quote_volume": 99470676.00511, "trades": 92552, "taker_buy_base": 18098942.6, "taker_buy_quote": 51368327.17843 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.8651, "high": 2.8809, "low": 2.8342, "close": 2.8476, "volume": 29471627.7, "close_time": 1759276799999, "quote_volume": 84185562.0367, "trades": 74890, "taker_buy_base": 14432771.2, "taker_buy_quote": 41222160.69529 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.8475, "high": 2.8611, "low": 2.815, "close": 2.8205, "volume": 31437251.6, "close_time": 1759291199999, "quote_volume": 89304334.03888, "trades": 94466, "taker_buy_base": 15974220.4, "taker_buy_quote": 45376430.12134 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.8205, "high": 2.8591, "low": 2.8174, "close": 2.8551, "volume": 50814132.2, "close_time": 1759305599999, "quote_volume": 144470667.80859, "trades": 98971, "taker_buy_base": 25789294.1, "taker_buy_quote": 73321241.30219 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.8552, "high": 2.9539, "low": 2.8527, "close": 2.9455, "volume": 78668166.1, "close_time": 1759319999999, "quote_volume": 229296996.85509, "trades": 163387, "taker_buy_base": 39743923.6, "taker_buy_quote": 115845214.59736 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.9452, "high": 2.9608, "low": 2.9282, "close": 2.9441, "volume": 66824148.9, "close_time": 1759334399999, "quote_volume": 196746125.01301, "trades": 157017, "taker_buy_base": 34433934.0, "taker_buy_quote": 101385207.73056 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.9444, "high": 2.9639, "low": 2.9214, "close": 2.9571, "volume": 40208190.9, "close_time": 1759348799999, "quote_volume": 118325953.20381, "trades": 104351, "taker_buy_base": 21037561.5, "taker_buy_quote": 61917395.41957 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.957, "high": 2.9577, "low": 2.9279, "close": 2.95, "volume": 27633647.0, "close_time": 1759363199999, "quote_volume": 81281528.72043, "trades": 86944, "taker_buy_base": 13796460.0, "taker_buy_quote": 40583712.39398 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.9502, "high": 2.9899, "low": 2.9419, "close": 2.9742, "volume": 38576514.1, "close_time": 1759377599999, "quote_volume": 114412636.25265, "trades": 99245, "taker_buy_base": 20421375.9, "taker_buy_quote": 60579593.79869 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.9742, "high": 2.9879, "low": 2.9553, "close": 2.9714, "volume": 31420387.0, "close_time": 1759391999999, "quote_volume": 93388635.22541, "trades": 82200, "taker_buy_base": 15745800.0, "taker_buy_quote": 46802040.67188 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.9715, "high": 2.9989, "low": 2.9682, "close": 2.9734, "volume": 24139026.9, "close_time": 1759406399999, "quote_volume": 72057346.20355, "trades": 67518, "taker_buy_base": 12512590.3, "taker_buy_quote": 37354101.07832 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.9736, "high": 2.9968, "low": 2.9478, "close": 2.9941, "volume": 46201285.7, "close_time": 1759420799999, "quote_volume": 137460452.87082, "trades": 118296, "taker_buy_base": 23428927.9, "taker_buy_quote": 69719913.74904 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.9941, "high": 3.1029, "low": 2.9888, "close": 3.0926, "volume": 67887961.0, "close_time": 1759435199999, "quote_volume": 207041011.40832, "trades": 211986, "taker_buy_base": 34059885.4, "taker_buy_quote": 103897997.91286 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 3.0929, "high": 3.0936, "low": 3.028, "close": 3.0408, "volume": 42143261.6, "close_time": 1759449599999, "quote_volume": 128573494.56082, "trades": 123541, "taker_buy_base": 20300796.1, "taker_buy_quote": 61931138.00028 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.0406, "high": 3.0416, "low": 3.0062, "close": 3.023, "volume": 46440476.6, "close_time": 1759463999999, "quote_volume": 140363034.11421, "trades": 116566, "taker_buy_base": 23809666.4, "taker_buy_quote": 71969100.83771 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 3.023, "high": 3.0378, "low": 3.0152, "close": 3.0364, "volume": 42545592.1, "close_time": 1759478399999, "quote_volume": 128771673.76941, "trades": 111330, "taker_buy_base": 21785421.2, "taker_buy_quote": 65940706.63698 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 3.0363, "high": 3.0615, "low": 3.0247, "close": 3.041, "volume": 43545653.9, "close_time": 1759492799999, "quote_volume": 132617389.62653, "trades": 162353, "taker_buy_base": 23434832.4, "taker_buy_quote": 71374134.17781 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 3.0411, "high": 3.0773, "low": 3.0104, "close": 3.0724, "volume": 61471864.7, "close_time": 1759507199999, "quote_volume": 186631365.9453, "trades": 139372, "taker_buy_base": 31423843.0, "taker_buy_quote": 95414623.86675 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.0724, "high": 3.0981, "low": 3.0146, "close": 3.0376, "volume": 87642279.4, "close_time": 1759521599999, "quote_volume": 267510882.05283, "trades": 193727, "taker_buy_base": 43182459.4, "taker_buy_quote": 131791904.9695 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.0374, "high": 3.0585, "low": 3.0231, "close": 3.0427, "volume": 27592132.4, "close_time": 1759535999999, "quote_volume": 83958734.39414, "trades": 90324, "taker_buy_base": 14106732.0, "taker_buy_quote": 42921251.02556 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.0428, "high": 3.0549, "low": 3.0106, "close": 3.0256, "volume": 30996740.1, "close_time": 1759550399999, "quote_volume": 93969305.68594, "trades": 80162, "taker_buy_base": 15057687.6, "taker_buy_quote": 45650452.22728 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 3.0258, "high": 3.0343, "low": 3.0166, "close": 3.0202, "volume": 21148992.7, "close_time": 1759564799999, "quote_volume": 64010366.94103, "trades": 59993, "taker_buy_base": 10688145.6, "taker_buy_quote": 32349454.66972 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 3.02, "high": 3.0247, "low": 2.9845, "close": 2.9925, "volume": 33705290.9, "close_time": 1759579199999, "quote_volume": 101116005.42503, "trades": 87709, "taker_buy_base": 16372888.8, "taker_buy_quote": 49120114.59573 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.9924, "high": 3.0091, "low": 2.943, "close": 2.952, "volume": 46048881.0, "close_time": 1759593599999, "quote_volume": 137164810.80331, "trades": 147276, "taker_buy_base": 22816962.4, "taker_buy_quote": 67968439.01243 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.9518, "high": 2.9593, "low": 2.9406, "close": 2.9519, "volume": 28313250.0, "close_time": 1759607999999, "quote_volume": 83493250.76251, "trades": 112090, "taker_buy_base": 12622853.6, "taker_buy_quote": 37224515.66935 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.9521, "high": 2.9749, "low": 2.9472, "close": 2.9703, "volume": 19157191.3, "close_time": 1759622399999, "quote_volume": 56717236.80435, "trades": 77331, "taker_buy_base": 9991304.1, "taker_buy_quote": 29581215.67745 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.9704, "high": 3.0282, "low": 2.9573, "close": 3.009, "volume": 43209141.5, "close_time": 1759636799999, "quote_volume": 129332011.92925, "trades": 115875, "taker_buy_base": 20992038.0, "taker_buy_quote": 62823920.66321 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.009, "high": 3.0684, "low": 3.0062, "close": 3.0648, "volume": 47249810.0, "close_time": 1759651199999, "quote_volume": 143466306.11437, "trades": 152945, "taker_buy_base": 23296305.3, "taker_buy_quote": 70737134.00019 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.0648, "high": 3.0732, "low": 3.0018, "close": 3.023, "volume": 49923178.8, "close_time": 1759665599999, "quote_volume": 151342479.21896, "trades": 127736, "taker_buy_base": 24067123.0, "taker_buy_quote": 72958398.95243 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.0229, "high": 3.0232, "low": 2.9858, "close": 3.0141, "volume": 26707909.4, "close_time": 1759679999999, "quote_volume": 80275291.1866, "trades": 87626, "taker_buy_base": 13097644.2, "taker_buy_quote": 39370468.23415 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.0142, "high": 3.0169, "low": 2.9488, "close": 2.9541, "volume": 42415339.6, "close_time": 1759694399999, "quote_volume": 126300806.27576, "trades": 130452, "taker_buy_base": 22713337.6, "taker_buy_quote": 67592069.46004 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.954, "high": 2.987, "low": 2.9473, "close": 2.9709, "volume": 33797940.2, "close_time": 1759708799999, "quote_volume": 100314756.49016, "trades": 109517, "taker_buy_base": 15096716.3, "taker_buy_quote": 44798842.10572 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.9709, "high": 2.9942, "low": 2.9562, "close": 2.9796, "volume": 43224247.3, "close_time": 1759723199999, "quote_volume": 128653788.16989, "trades": 110395, "taker_buy_base": 21764272.2, "taker_buy_quote": 64782706.10923 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.9797, "high": 3.0018, "low": 2.9639, "close": 2.9751, "volume": 32082385.4, "close_time": 1759737599999, "quote_volume": 95627857.34115, "trades": 116462, "taker_buy_base": 16619682.5, "taker_buy_quote": 49544475.74397 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.9752, "high": 3.0106, "low": 2.9751, "close": 2.9969, "volume": 35956165.3, "close_time": 1759751999999, "quote_volume": 107609396.61692, "trades": 144577, "taker_buy_base": 19083850.5, "taker_buy_quote": 57114318.69835 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.9972, "high": 3.041, "low": 2.9855, "close": 3.0328, "volume": 69439209.7, "close_time": 1759766399999, "quote_volume": 208901390.96218, "trades": 149387, "taker_buy_base": 35053069.9, "taker_buy_quote": 105455485.404 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.0324, "high": 3.0532, "low": 3.0227, "close": 3.0269, "volume": 58421951.4, "close_time": 1759780799999, "quote_volume": 177426307.42058, "trades": 126172, "taker_buy_base": 28851088.5, "taker_buy_quote": 87621003.13967 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.027, "high": 3.036, "low": 2.9877, "close": 2.9901, "volume": 48320662.3, "close_time": 1759795199999, "quote_volume": 145211386.55101, "trades": 123951, "taker_buy_base": 27948122.8, "taker_buy_quote": 83967101.85939 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.9899, "high": 3.0028, "low": 2.9778, "close": 2.9876, "volume": 31776068.8, "close_time": 1759809599999, "quote_volume": 94966250.38543, "trades": 91280, "taker_buy_base": 16421361.7, "taker_buy_quote": 49075837.6509 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.9876, "high": 3.0036, "low": 2.9638, "close": 2.9744, "volume": 32390740.9, "close_time": 1759823999999, "quote_volume": 96591611.09959, "trades": 89021, "taker_buy_base": 16192599.5, "taker_buy_quote": 48292694.52663 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.9745, "high": 2.9836, "low": 2.9569, "close": 2.9727, "volume": 36441253.0, "close_time": 1759838399999, "quote_volume": 108311022.60083, "trades": 95548, "taker_buy_base": 18852120.5, "taker_buy_quote": 56034067.79139 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.9727, "high": 2.9942, "low": 2.8713, "close": 2.8869, "volume": 113968938.0, "close_time": 1759852799999, "quote_volume": 334057590.39922, "trades": 240807, "taker_buy_base": 57100215.2, "taker_buy_quote": 167354325.53657 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.887, "high": 2.9064, "low": 2.8502, "close": 2.8586, "volume": 65834304.6, "close_time": 1759867199999, "quote_volume": 189541311.93669, "trades": 151832, "taker_buy_base": 33695433.7, "taker_buy_quote": 97028730.64445 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.8589, "high": 2.8837, "low": 2.8511, "close": 2.8538, "volume": 37404471.9, "close_time": 1759881599999, "quote_volume": 107359790.79194, "trades": 101836, "taker_buy_base": 18713081.1, "taker_buy_quote": 53718210.55842 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.8542, "high": 2.8813, "low": 2.8385, "close": 2.8485, "volume": 47189503.1, "close_time": 1759895999999, "quote_volume": 135305552.10491, "trades": 130237, "taker_buy_base": 20203639.4, "taker_buy_quote": 57913620.11066 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.8486, "high": 2.8663, "low": 2.8317, "close": 2.8595, "volume": 31460694.4, "close_time": 1759910399999, "quote_volume": 89804965.21248, "trades": 88727, "taker_buy_base": 16824819.5, "taker_buy_quote": 48026806.71378 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.8595, "high": 2.8833, "low": 2.8575, "close": 2.8776, "volume": 22471636.3, "close_time": 1759924799999, "quote_volume": 64516206.12978, "trades": 75238, "taker_buy_base": 12065527.2, "taker_buy_quote": 34639957.22226 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.8779, "high": 2.8951, "low": 2.8528, "close": 2.867, "volume": 33592866.6, "close_time": 1759939199999, "quote_volume": 96520323.18609, "trades": 108650, "taker_buy_base": 18223569.6, "taker_buy_quote": 52360731.20524 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.867, "high": 2.9268, "low": 2.8634, "close": 2.9107, "volume": 38586529.7, "close_time": 1759953599999, "quote_volume": 111995478.97361, "trades": 113005, "taker_buy_base": 20523056.8, "taker_buy_quote": 59558440.26774 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.9108, "high": 2.9135, "low": 2.8769, "close": 2.8806, "volume": 21184366.4, "close_time": 1759967999999, "quote_volume": 61336154.94971, "trades": 68133, "taker_buy_base": 10572635.8, "taker_buy_quote": 30604967.19321 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.8804, "high": 2.8815, "low": 2.8255, "close": 2.8455, "volume": 47904892.4, "close_time": 1759982399999, "quote_volume": 136754294.81792, "trades": 140624, "taker_buy_base": 27585360.8, "taker_buy_quote": 78774096.64625 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.8455, "high": 2.85, "low": 2.8148, "close": 2.8184, "volume": 28284248.4, "close_time": 1759996799999, "quote_volume": 80119067.41095, "trades": 80729, "taker_buy_base": 15718227.3, "taker_buy_quote": 44524985.61782 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.8184, "high": 2.8299, "low": 2.7866, "close": 2.8276, "volume": 44424076.2, "close_time": 1760011199999, "quote_volume": 124724983.89931, "trades": 110107, "taker_buy_base": 23332361.5, "taker_buy_quote": 65517048.38657 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.8276, "high": 2.8421, "low": 2.7911, "close": 2.8038, "volume": 50503878.4, "close_time": 1760025599999, "quote_volume": 142246183.20879, "trades": 120159, "taker_buy_base": 26242813.9, "taker_buy_quote": 73921370.37596 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.8041, "high": 2.8115, "low": 2.7731, "close": 2.7915, "volume": 55533576.9, "close_time": 1760039999999, "quote_volume": 155196728.04377, "trades": 116644, "taker_buy_base": 27980495.1, "taker_buy_quote": 78199869.40021 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.7916, "high": 2.8188, "low": 2.7852, "close": 2.804, "volume": 27318942.1, "close_time": 1760054399999, "quote_volume": 76516519.90424, "trades": 71802, "taker_buy_base": 13196398.3, "taker_buy_quote": 36961938.30184 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.804, "high": 2.8315, "low": 2.792, "close": 2.8143, "volume": 24735647.3, "close_time": 1760068799999, "quote_volume": 69553383.67512, "trades": 78942, "taker_buy_base": 12470772.9, "taker_buy_quote": 35066517.02139 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.8141, "high": 2.8325, "low": 2.7999, "close": 2.8048, "volume": 30786615.6, "close_time": 1760083199999, "quote_volume": 86695844.86775, "trades": 94265, "taker_buy_base": 16822419.3, "taker_buy_quote": 47372729.80828 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.8045, "high": 2.8322, "low": 2.7996, "close": 2.8199, "volume": 24615835.7, "close_time": 1760097599999, "quote_volume": 69367448.12801, "trades": 90178, "taker_buy_base": 14006830.9, "taker_buy_quote": 39473046.71065 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.8198, "high": 2.839, "low": 2.7135, "close": 2.743, "volume": 92687826.9, "close_time": 1760111999999, "quote_volume": 257914472.58546, "trades": 187724, "taker_buy_base": 46809659.9, "taker_buy_quote": 130333574.78296 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.7429, "high": 2.7669, "low": 2.635, "close": 2.6778, "volume": 95643863.9, "close_time": 1760126399999, "quote_volume": 258737078.59698, "trades": 206200, "taker_buy_base": 46903528.8, "taker_buy_quote": 126885410.45757 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.6775, "high": 2.6991, "low": 1.2222, "close": 2.3743, "volume": 200251453.2, "close_time": 1760140799999, "quote_volume": 481539922.41064, "trades": 966539, "taker_buy_base": 98811917.7, "taker_buy_quote": 238109892.8183 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.3741, "high": 2.4583, "low": 2.3001, "close": 2.4002, "volume": 66957427.4, "close_time": 1760155199999, "quote_volume": 159365091.44525, "trades": 239170, "taker_buy_base": 32618294.0, "taker_buy_quote": 77601338.80305 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.4007, "high": 2.4545, "low": 2.3932, "close": 2.4139, "volume": 32147661.0, "close_time": 1760169599999, "quote_volume": 77876857.83331, "trades": 93951, "taker_buy_base": 15767356.2, "taker_buy_quote": 38205805.16854 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.4146, "high": 2.509, "low": 2.4014, "close": 2.4801, "volume": 26580798.6, "close_time": 1760183999999, "quote_volume": 65645077.26059, "trades": 97867, "taker_buy_base": 12635847.5, "taker_buy_quote": 31213620.51389 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.4794, "high": 2.4897, "low": 2.4169, "close": 2.481, "volume": 25752698.6, "close_time": 1760198399999, "quote_volume": 63221127.36005, "trades": 95294, "taker_buy_base": 12356447.2, "taker_buy_quote": 30335084.51035 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.4813, "high": 2.4952, "low": 2.3843, "close": 2.4121, "volume": 21627102.1, "close_time": 1760212799999, "quote_volume": 53023269.70059, "trades": 77405, "taker_buy_base": 10867899.7, "taker_buy_quote": 26647021.18345 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.412, "high": 2.4148, "low": 2.3249, "close": 2.385, "volume": 56341496.0, "close_time": 1760227199999, "quote_volume": 134192855.70536, "trades": 202237, "taker_buy_base": 27868841.7, "taker_buy_quote": 66379380.55368 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.3851, "high": 2.3906, "low": 2.3141, "close": 2.3444, "volume": 58461408.0, "close_time": 1760241599999, "quote_volume": 136891767.04736, "trades": 234276, "taker_buy_base": 27704480.2, "taker_buy_quote": 64877345.6642 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.3446, "high": 2.4029, "low": 2.3424, "close": 2.3921, "volume": 50266451.7, "close_time": 1760255999999, "quote_volume": 119428609.45047, "trades": 229004, "taker_buy_base": 25148328.9, "taker_buy_quote": 59744052.56492 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.3921, "high": 2.4123, "low": 2.3695, "close": 2.3982, "volume": 56344056.4, "close_time": 1760270399999, "quote_volume": 134945680.08459, "trades": 202303, "taker_buy_base": 29199367.7, "taker_buy_quote": 69929301.33124 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.3981, "high": 2.5165, "low": 2.3622, "close": 2.4899, "volume": 125277465.1, "close_time": 1760284799999, "quote_volume": 305706465.33965, "trades": 384138, "taker_buy_base": 62374787.0, "taker_buy_quote": 152192068.39621 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.4898, "high": 2.5544, "low": 2.4895, "close": 2.5495, "volume": 117964187.1, "close_time": 1760299199999, "quote_volume": 297356968.67184, "trades": 365652, "taker_buy_base": 59049182.3, "taker_buy_quote": 148845424.21102 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.5494, "high": 2.5862, "low": 2.5099, "close": 2.5304, "volume": 81938288.2, "close_time": 1760313599999, "quote_volume": 208438111.6664, "trades": 277729, "taker_buy_base": 43730240.1, "taker_buy_quote": 111207430.99683 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.5304, "high": 2.5763, "low": 2.5147, "close": 2.5534, "volume": 70241325.7, "close_time": 1760327999999, "quote_volume": 178664978.1641, "trades": 195222, "taker_buy_base": 35487094.8, "taker_buy_quote": 90262213.7383 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.5534, "high": 2.6392, "low": 2.5353, "close": 2.6236, "volume": 54107625.2, "close_time": 1760342399999, "quote_volume": 139192128.07723, "trades": 133874, "taker_buy_base": 27289876.1, "taker_buy_quote": 70209885.59709 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.6235, "high": 2.645, "low": 2.538, "close": 2.5718, "volume": 20161205.9, "close_time": 1760356799999, "quote_volume": 52476354.92201, "trades": 63881, "taker_buy_base": 9688644.5, "taker_buy_quote": 25215834.95708 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.5717, "high": 2.6186, "low": 2.5531, "close": 2.5895, "volume": 31490068.6, "close_time": 1760371199999, "quote_volume": 81297866.40302, "trades": 99529, "taker_buy_base": 15683910.3, "taker_buy_quote": 40502445.37532 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.5896, "high": 2.6423, "low": 2.5726, "close": 2.627, "volume": 16608599.1, "close_time": 1760385599999, "quote_volume": 43330211.18271, "trades": 60189, "taker_buy_base": 8012534.8, "taker_buy_quote": 20898665.47932 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.627, "high": 2.6485, "low": 2.6, "close": 2.6076, "volume": 8811194.0, "close_time": 1760399999999, "quote_volume": 23123135.68285, "trades": 33702, "taker_buy_base": 4024700.5, "taker_buy_quote": 10564819.28883 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.6077, "high": 2.6235, "low": 2.5514, "close": 2.5625, "volume": 11632454.9, "close_time": 1760414399999, "quote_volume": 30044238.21325, "trades": 45854, "taker_buy_base": 5745111.0, "taker_buy_quote": 14832108.06464 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.5624, "high": 2.5673, "low": 2.4187, "close": 2.4546, "volume": 25013090.1, "close_time": 1760428799999, "quote_volume": 62232877.92899, "trades": 73795, "taker_buy_base": 11945651.8, "taker_buy_quote": 29739659.17886 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.4542, "high": 2.4778, "low": 2.4139, "close": 2.454, "volume": 14386848.4, "close_time": 1760443199999, "quote_volume": 35271237.95971, "trades": 45585, "taker_buy_base": 7160029.3, "taker_buy_quote": 17556654.33589 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.454, "high": 2.501, "low": 2.3872, "close": 2.4989, "volume": 31995394.1, "close_time": 1760457599999, "quote_volume": 77811661.10395, "trades": 81917, "taker_buy_base": 14942226.9, "taker_buy_quote": 36381970.53797 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.5, "high": 2.538, "low": 2.4618, "close": 2.4854, "volume": 15086986.3, "close_time": 1760471999999, "quote_volume": 37769043.5995, "trades": 50061, "taker_buy_base": 7323686.5, "taker_buy_quote": 18335361.20222 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.485, "high": 2.5138, "low": 2.4763, "close": 2.5049, "volume": 4477977.7, "close_time": 1760486399999, "quote_volume": 11173823.72469, "trades": 20465, "taker_buy_base": 2316929.8, "taker_buy_quote": 5781352.1095 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.5045, "high": 2.5273, "low": 2.4808, "close": 2.4896, "volume": 5177365.0, "close_time": 1760500799999, "quote_volume": 12955820.21137, "trades": 24464, "taker_buy_base": 2511890.4, "taker_buy_quote": 6285477.1134 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.4895, "high": 2.5106, "low": 2.4807, "close": 2.5087, "volume": 9088330.4, "close_time": 1760515199999, "quote_volume": 22694786.15984, "trades": 31146, "taker_buy_base": 6074183.6, "taker_buy_quote": 15165942.22049 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.5086, "high": 2.549, "low": 2.4798, "close": 2.4948, "volume": 10102459.0, "close_time": 1760529599999, "quote_volume": 25394185.14128, "trades": 35592, "taker_buy_base": 5479959.0, "taker_buy_quote": 13788510.4296 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.4946, "high": 2.5136, "low": 2.4252, "close": 2.4349, "volume": 16515796.1, "close_time": 1760543999999, "quote_volume": 40829759.44472, "trades": 57345, "taker_buy_base": 8883792.2, "taker_buy_quote": 21969428.37567 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.4349, "high": 2.4508, "low": 2.4036, "close": 2.4065, "volume": 8894051.1, "close_time": 1760558399999, "quote_volume": 21629261.36329, "trades": 31131, "taker_buy_base": 4505481.2, "taker_buy_quote": 10958864.70029 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.4069, "high": 2.422, "low": 2.3771, "close": 2.4124, "volume": 7610899.1, "close_time": 1760572799999, "quote_volume": 18287883.41631, "trades": 29470, "taker_buy_base": 3485492.9, "taker_buy_quote": 8376709.04687 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.4126, "high": 2.4366, "low": 2.401, "close": 2.4198, "volume": 4160421.0, "close_time": 1760587199999, "quote_volume": 10060664.45722, "trades": 21115, "taker_buy_base": 2031831.5, "taker_buy_quote": 4913885.19163 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.4197, "high": 2.4341, "low": 2.3986, "close": 2.4113, "volume": 5639474.4, "close_time": 1760601599999, "quote_volume": 13629029.94462, "trades": 24082, "taker_buy_base": 2763019.5, "taker_buy_quote": 6677503.98286 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.4114, "high": 2.4584, "low": 2.3538, "close": 2.4536, "volume": 12078757.0, "close_time": 1760615999999, "quote_volume": 29108871.98072, "trades": 42574, "taker_buy_base": 6141180.9, "taker_buy_quote": 14805721.35401 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.4537, "high": 2.468, "low": 2.3397, "close": 2.3561, "volume": 19888169.1, "close_time": 1760630399999, "quote_volume": 47858564.79309, "trades": 52239, "taker_buy_base": 9144179.5, "taker_buy_quote": 22003163.79326 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.3563, "high": 2.4, "low": 2.3089, "close": 2.3282, "volume": 18775266.2, "close_time": 1760644799999, "quote_volume": 44168187.34173, "trades": 55833, "taker_buy_base": 9558069.8, "taker_buy_quote": 22492204.32119 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.328, "high": 2.3373, "low": 2.2839, "close": 2.3287, "volume": 10394909.0, "close_time": 1760659199999, "quote_volume": 23991353.62429, "trades": 31010, "taker_buy_base": 5133151.9, "taker_buy_quote": 11847904.37099 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.3285, "high": 2.4015, "low": 2.3204, "close": 2.3594, "volume": 9166684.3, "close_time": 1760673599999, "quote_volume": 21638677.26484, "trades": 31660, "taker_buy_base": 4727392.2, "taker_buy_quote": 11159008.54366 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.3596, "high": 2.3609, "low": 2.2321, "close": 2.2391, "volume": 15437829.3, "close_time": 1760687999999, "quote_volume": 35293798.81051, "trades": 47624, "taker_buy_base": 7060822.3, "taker_buy_quote": 16148443.34051 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.2392, "high": 2.2968, "low": 2.1901, "close": 2.2832, "volume": 20347296.6, "close_time": 1760702399999, "quote_volume": 45487716.67195, "trades": 63942, "taker_buy_base": 10518211.4, "taker_buy_quote": 23523940.89728 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.2833, "high": 2.305, "low": 2.2407, "close": 2.3017, "volume": 12606130.7, "close_time": 1760716799999, "quote_volume": 28691314.74344, "trades": 42527, "taker_buy_base": 6225735.9, "taker_buy_quote": 14168382.15534 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.3022, "high": 2.3286, "low": 2.2783, "close": 2.2977, "volume": 7267425.2, "close_time": 1760731199999, "quote_volume": 16737579.75727, "trades": 24411, "taker_buy_base": 3530061.5, "taker_buy_quote": 8130572.35395 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.2979, "high": 2.3432, "low": 2.2924, "close": 2.2947, "volume": 3702855.8, "close_time": 1760745599999, "quote_volume": 8577763.16478, "trades": 15749, "taker_buy_base": 1892608.7, "taker_buy_quote": 4384292.68784 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.295, "high": 2.3446, "low": 2.2908, "close": 2.3399, "volume": 3578095.8, "close_time": 1760759999999, "quote_volume": 8325753.20028, "trades": 16168, "taker_buy_base": 1546614.9, "taker_buy_quote": 3595027.77681 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.3397, "high": 2.377, "low": 2.3168, "close": 2.355, "volume": 4718179.7, "close_time": 1760774399999, "quote_volume": 11081454.7842, "trades": 20326, "taker_buy_base": 2195717.7, "taker_buy_quote": 5159180.94461 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.3551, "high": 2.3806, "low": 2.3481, "close": 2.3799, "volume": 3600102.6, "close_time": 1760788799999, "quote_volume": 8494463.61186, "trades": 15093, "taker_buy_base": 2114030.4, "taker_buy_quote": 4990168.989 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.3802, "high": 2.3924, "low": 2.3409, "close": 2.3499, "volume": 4614531.8, "close_time": 1760803199999, "quote_volume": 10907090.10239, "trades": 18407, "taker_buy_base": 2307627.3, "taker_buy_quote": 5455490.82894 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.3499, "high": 2.3725, "low": 2.3343, "close": 2.3682, "volume": 2725542.0, "close_time": 1760817599999, "quote_volume": 6416069.21707, "trades": 11814, "taker_buy_base": 1217972.2, "taker_buy_quote": 2867788.68532 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.3679, "high": 2.3756, "low": 2.3513, "close": 2.3606, "volume": 1764164.9, "close_time": 1760831999999, "quote_volume": 4168736.91746, "trades": 9221, "taker_buy_base": 876536.7, "taker_buy_quote": 2071322.58026 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.3603, "high": 2.3696, "low": 2.337, "close": 2.3696, "volume": 2227443.7, "close_time": 1760846399999, "quote_volume": 5234387.21854, "trades": 11994, "taker_buy_base": 1157511.2, "taker_buy_quote": 2722036.53272 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.3697, "high": 2.3705, "low": 2.3428, "close": 2.3488, "volume": 1930638.8, "close_time": 1760860799999, "quote_volume": 4545206.12625, "trades": 10167, "taker_buy_base": 926517.0, "taker_buy_quote": 2181082.38391 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.3489, "high": 2.399, "low": 2.318, "close": 2.3758, "volume": 9792609.2, "close_time": 1760875199999, "quote_volume": 23133606.16009, "trades": 35515, "taker_buy_base": 5073959.5, "taker_buy_quote": 11981004.50182 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.376, "high": 2.4156, "low": 2.3632, "close": 2.402, "volume": 5743924.7, "close_time": 1760889599999, "quote_volume": 13768831.38296, "trades": 22617, "taker_buy_base": 2658032.7, "taker_buy_quote": 6370827.4529 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.4021, "high": 2.4207, "low": 2.3893, "close": 2.4003, "volume": 4294337.5, "close_time": 1760903999999, "quote_volume": 10324423.07699, "trades": 17183, "taker_buy_base": 2254705.1, "taker_buy_quote": 5420749.40909 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.4002, "high": 2.4106, "low": 2.3875, "close": 2.3917, "volume": 3426910.5, "close_time": 1760918399999, "quote_volume": 8224685.71709, "trades": 13422, "taker_buy_base": 1777288.8, "taker_buy_quote": 4265423.91304 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.3917, "high": 2.4415, "low": 2.3556, "close": 2.4345, "volume": 5796577.4, "close_time": 1760932799999, "quote_volume": 13841427.27945, "trades": 23659, "taker_buy_base": 3010058.1, "taker_buy_quote": 7195347.28909 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.4349, "high": 2.4784, "low": 2.4315, "close": 2.4712, "volume": 5224392.6, "close_time": 1760947199999, "quote_volume": 12820801.50426, "trades": 20674, "taker_buy_base": 2680980.6, "taker_buy_quote": 6579242.4874 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.471, "high": 2.4813, "low": 2.4533, "close": 2.458, "volume": 4077937.9, "close_time": 1760961599999, "quote_volume": 10057562.29508, "trades": 17894, "taker_buy_base": 2047097.8, "taker_buy_quote": 5050319.91441 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.4584, "high": 2.4864, "low": 2.448, "close": 2.4637, "volume": 5001431.9, "close_time": 1760975999999, "quote_volume": 12319978.46171, "trades": 19836, "taker_buy_base": 2586380.6, "taker_buy_quote": 6370629.64756 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.4638, "high": 2.5538, "low": 2.4277, "close": 2.5252, "volume": 11682301.0, "close_time": 1760990399999, "quote_volume": 28985523.8463, "trades": 43472, "taker_buy_base": 6043579.0, "taker_buy_quote": 14997071.40621 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.5253, "high": 2.5358, "low": 2.4837, "close": 2.4957, "volume": 6572749.0, "close_time": 1761004799999, "quote_volume": 16501405.64105, "trades": 26751, "taker_buy_base": 2977423.6, "taker_buy_quote": 7474638.78229 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.4957, "high": 2.4963, "low": 2.4492, "close": 2.454, "volume": 4277808.0, "close_time": 1761019199999, "quote_volume": 10561223.26501, "trades": 20777, "taker_buy_base": 1837970.3, "taker_buy_quote": 4539476.85981 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.4538, "high": 2.4549, "low": 2.4133, "close": 2.4277, "volume": 8079917.9, "close_time": 1761033599999, "quote_volume": 19636125.4186, "trades": 26972, "taker_buy_base": 3600082.0, "taker_buy_quote": 8749131.53289 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.4275, "high": 2.4335, "low": 2.4021, "close": 2.4329, "volume": 5837641.5, "close_time": 1761047999999, "quote_volume": 14102002.47396, "trades": 17611, "taker_buy_base": 3082979.3, "taker_buy_quote": 7448667.31701 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.433, "high": 2.5333, "low": 2.4087, "close": 2.5233, "volume": 11228014.8, "close_time": 1761062399999, "quote_volume": 27679610.79216, "trades": 41401, "taker_buy_base": 5843929.9, "taker_buy_quote": 14406485.88779 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.523, "high": 2.5257, "low": 2.4737, "close": 2.4945, "volume": 9765011.5, "close_time": 1761076799999, "quote_volume": 24408098.17854, "trades": 33055, "taker_buy_base": 4995074.1, "taker_buy_quote": 12488181.59146 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.4948, "high": 2.4988, "low": 2.4169, "close": 2.4236, "volume": 7406984.4, "close_time": 1761091199999, "quote_volume": 18206930.08398, "trades": 29580, "taker_buy_base": 3802341.4, "taker_buy_quote": 9343882.92469 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.4235, "high": 2.4357, "low": 2.4054, "close": 2.4217, "volume": 4106864.9, "close_time": 1761105599999, "quote_volume": 9943080.80566, "trades": 17481, "taker_buy_base": 2116632.3, "taker_buy_quote": 5125434.97793 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.4218, "high": 2.4389, "low": 2.3927, "close": 2.411, "volume": 6116455.9, "close_time": 1761119999999, "quote_volume": 14735238.09581, "trades": 22803, "taker_buy_base": 2818293.7, "taker_buy_quote": 6788530.26873 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.4111, "high": 2.4111, "low": 2.3656, "close": 2.3976, "volume": 10814368.5, "close_time": 1761134399999, "quote_volume": 25840090.87026, "trades": 28393, "taker_buy_base": 5475732.1, "taker_buy_quote": 13107547.14237 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.3976, "high": 2.4175, "low": 2.3679, "close": 2.4007, "volume": 9990063.8, "close_time": 1761148799999, "quote_volume": 23922102.31538, "trades": 33786, "taker_buy_base": 5600286.4, "taker_buy_quote": 13408508.60232 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.4007, "high": 2.4066, "low": 2.3548, "close": 2.3768, "volume": 7669034.0, "close_time": 1761163199999, "quote_volume": 18282153.69694, "trades": 29637, "taker_buy_base": 3786699.3, "taker_buy_quote": 9028421.74942 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.3769, "high": 2.381, "low": 2.3262, "close": 2.3651, "volume": 8305742.6, "close_time": 1761177599999, "quote_volume": 19513137.01872, "trades": 31810, "taker_buy_base": 4153606.1, "taker_buy_quote": 9753365.76501 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.3652, "high": 2.3875, "low": 2.362, "close": 2.38, "volume": 2197715.8, "close_time": 1761191999999, "quote_volume": 5214457.7273, "trades": 12916, "taker_buy_base": 1152903.2, "taker_buy_quote": 2735315.17975 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.3801, "high": 2.4202, "low": 2.377, "close": 2.4085, "volume": 3608957.6, "close_time": 1761206399999, "quote_volume": 8674412.53674, "trades": 14782, "taker_buy_base": 2047940.6, "taker_buy_quote": 4921022.84218 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.4085, "high": 2.4184, "low": 2.3899, "close": 2.3914, "volume": 3947792.6, "close_time": 1761220799999, "quote_volume": 9501108.38948, "trades": 14367, "taker_buy_base": 2370127.2, "taker_buy_quote": 5702608.36068 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.3914, "high": 2.4203, "low": 2.3751, "close": 2.409, "volume": 18836651.8, "close_time": 1761235199999, "quote_volume": 44994584.75151, "trades": 53817, "taker_buy_base": 7922373.0, "taker_buy_quote": 18944195.82167 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.409, "high": 2.4267, "low": 2.393, "close": 2.4078, "volume": 5672257.7, "close_time": 1761249599999, "quote_volume": 13658168.55083, "trades": 20270, "taker_buy_base": 2687255.4, "taker_buy_quote": 6472017.03125 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.4077, "high": 2.4079, "low": 2.3788, "close": 2.3955, "volume": 3238056.0, "close_time": 1761263999999, "quote_volume": 7748093.95438, "trades": 12418, "taker_buy_base": 1710281.2, "taker_buy_quote": 4091508.48627 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.3956, "high": 2.4109, "low": 2.3875, "close": 2.4073, "volume": 2381857.0, "close_time": 1761278399999, "quote_volume": 5714711.23142, "trades": 12329, "taker_buy_base": 1192251.3, "taker_buy_quote": 2860292.76815 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.4072, "high": 2.45, "low": 2.4045, "close": 2.4411, "volume": 7733530.9, "close_time": 1761292799999, "quote_volume": 18820516.82153, "trades": 25257, "taker_buy_base": 5233325.4, "taker_buy_quote": 12731240.73231 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.4412, "high": 2.465, "low": 2.4343, "close": 2.4567, "volume": 4372929.4, "close_time": 1761307199999, "quote_volume": 10721012.90281, "trades": 21434, "taker_buy_base": 1941084.9, "taker_buy_quote": 4758112.51575 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.4566, "high": 2.5158, "low": 2.4566, "close": 2.4798, "volume": 19485044.6, "close_time": 1761321599999, "quote_volume": 48563236.38163, "trades": 63402, "taker_buy_base": 11515620.7, "taker_buy_quote": 28715479.0479 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.48, "high": 2.5138, "low": 2.461, "close": 2.5013, "volume": 5712770.8, "close_time": 1761335999999, "quote_volume": 14221890.29171, "trades": 24228, "taker_buy_base": 3159395.8, "taker_buy_quote": 7869167.46204 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.501, "high": 2.5157, "low": 2.4972, "close": 2.5111, "volume": 3339862.3, "close_time": 1761350399999, "quote_volume": 8371753.03526, "trades": 15810, "taker_buy_base": 1949479.3, "taker_buy_quote": 4887857.74593 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.511, "high": 2.5616, "low": 2.5034, "close": 2.5408, "volume": 4725933.5, "close_time": 1761364799999, "quote_volume": 11992836.19382, "trades": 24068, "taker_buy_base": 2588347.6, "taker_buy_quote": 6569345.4221 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.5408, "high": 2.5712, "low": 2.5377, "close": 2.5435, "volume": 4943323.9, "close_time": 1761379199999, "quote_volume": 12619302.59402, "trades": 20188, "taker_buy_base": 2640115.2, "taker_buy_quote": 6740423.63705 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.5435, "high": 2.5713, "low": 2.5287, "close": 2.5649, "volume": 4816483.0, "close_time": 1761393599999, "quote_volume": 12271276.73356, "trades": 18072, "taker_buy_base": 2522799.9, "taker_buy_quote": 6429158.34072 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.5649, "high": 2.6209, "low": 2.5607, "close": 2.5984, "volume": 9045419.2, "close_time": 1761407999999, "quote_volume": 23466965.49689, "trades": 34450, "taker_buy_base": 4652372.3, "taker_buy_quote": 12067701.85209 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.5977, "high": 2.6544, "low": 2.5883, "close": 2.6053, "volume": 5896286.5, "close_time": 1761422399999, "quote_volume": 15441825.33929, "trades": 23314, "taker_buy_base": 3202548.0, "taker_buy_quote": 8391911.45385 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.6055, "high": 2.6186, "low": 2.5892, "close": 2.5966, "volume": 3160088.0, "close_time": 1761436799999, "quote_volume": 8226450.15026, "trades": 13699, "taker_buy_base": 1554186.5, "taker_buy_quote": 4046626.67458 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.5966, "high": 2.6293, "low": 2.5926, "close": 2.6016, "volume": 3597513.3, "close_time": 1761451199999, "quote_volume": 9398535.63451, "trades": 16903, "taker_buy_base": 1681781.5, "taker_buy_quote": 4394089.19945 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.6021, "high": 2.6273, "low": 2.5998, "close": 2.6248, "volume": 1692520.2, "close_time": 1761465599999, "quote_volume": 4429607.0647, "trades": 9566, "taker_buy_base": 905942.3, "taker_buy_quote": 2370778.29277 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.6247, "high": 2.6631, "low": 2.6183, "close": 2.6471, "volume": 6290131.3, "close_time": 1761479999999, "quote_volume": 16612271.85903, "trades": 25423, "taker_buy_base": 3183648.7, "taker_buy_quote": 8407430.9215 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.6471, "high": 2.6573, "low": 2.63, "close": 2.6414, "volume": 5246817.7, "close_time": 1761494399999, "quote_volume": 13864165.96819, "trades": 21201, "taker_buy_base": 2690562.0, "taker_buy_quote": 7109989.90308 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.6414, "high": 2.6414, "low": 2.6091, "close": 2.6149, "volume": 3967115.5, "close_time": 1761508799999, "quote_volume": 10405668.92585, "trades": 17953, "taker_buy_base": 1736052.0, "taker_buy_quote": 4554097.62887 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.6149, "high": 2.6626, "low": 2.5985, "close": 2.6466, "volume": 8090773.4, "close_time": 1761523199999, "quote_volume": 21327532.35497, "trades": 27395, "taker_buy_base": 4000848.0, "taker_buy_quote": 10551922.70942 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.6465, "high": 2.6702, "low": 2.6228, "close": 2.6354, "volume": 8615261.7, "close_time": 1761537599999, "quote_volume": 22824152.8493, "trades": 30539, "taker_buy_base": 5113476.6, "taker_buy_quote": 13543680.80132 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.6354, "high": 2.6752, "low": 2.6261, "close": 2.6304, "volume": 8471743.9, "close_time": 1761551999999, "quote_volume": 22420126.15707, "trades": 32424, "taker_buy_base": 5790469.1, "taker_buy_quote": 15326348.96 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.6303, "high": 2.639, "low": 2.6052, "close": 2.6263, "volume": 5209177.9, "close_time": 1761566399999, "quote_volume": 13658688.21997, "trades": 24122, "taker_buy_base": 2740938.7, "taker_buy_quote": 7189896.56926 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.6263, "high": 2.665, "low": 2.6014, "close": 2.6612, "volume": 6777324.7, "close_time": 1761580799999, "quote_volume": 17855686.64884, "trades": 28670, "taker_buy_base": 3477778.1, "taker_buy_quote": 9169238.50479 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.6613, "high": 2.6977, "low": 2.6546, "close": 2.67, "volume": 8027966.0, "close_time": 1761595199999, "quote_volume": 21518667.03596, "trades": 38156, "taker_buy_base": 4483153.6, "taker_buy_quote": 12016819.508 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.6699, "high": 2.6699, "low": 2.6243, "close": 2.6345, "volume": 5399312.1, "close_time": 1761609599999, "quote_volume": 14263133.39071, "trades": 22760, "taker_buy_base": 2448127.2, "taker_buy_quote": 6466165.69563 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.6345, "high": 2.6522, "low": 2.6085, "close": 2.6311, "volume": 7047324.9, "close_time": 1761623999999, "quote_volume": 18550499.46962, "trades": 24441, "taker_buy_base": 4343310.9, "taker_buy_quote": 11435448.62593 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.6312, "high": 2.6622, "low": 2.6117, "close": 2.6381, "volume": 8685075.8, "close_time": 1761638399999, "quote_volume": 22846881.58833, "trades": 28164, "taker_buy_base": 5747781.2, "taker_buy_quote": 15118668.46483 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.6385, "high": 2.6683, "low": 2.6354, "close": 2.6418, "volume": 3122735.3, "close_time": 1761652799999, "quote_volume": 8288551.11342, "trades": 14181, "taker_buy_base": 1563870.0, "taker_buy_quote": 4151741.65265 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.6417, "high": 2.6889, "low": 2.6036, "close": 2.6364, "volume": 9166416.7, "close_time": 1761667199999, "quote_volume": 24270648.56618, "trades": 35694, "taker_buy_base": 4786503.1, "taker_buy_quote": 12669118.39291 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.6362, "high": 2.6801, "low": 2.6132, "close": 2.6425, "volume": 7054346.6, "close_time": 1761681599999, "quote_volume": 18695106.41324, "trades": 29056, "taker_buy_base": 3492392.0, "taker_buy_quote": 9255923.36865 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.6426, "high": 2.6431, "low": 2.5677, "close": 2.6042, "volume": 10874102.3, "close_time": 1761695999999, "quote_volume": 28268231.11836, "trades": 41674, "taker_buy_base": 4971242.4, "taker_buy_quote": 12923146.22882 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.6041, "high": 2.628, "low": 2.6, "close": 2.609, "volume": 5473666.1, "close_time": 1761710399999, "quote_volume": 14305937.79311, "trades": 22885, "taker_buy_base": 3722479.9, "taker_buy_quote": 9728603.56573 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.6089, "high": 2.6364, "low": 2.6072, "close": 2.6346, "volume": 7420072.0, "close_time": 1761724799999, "quote_volume": 19458193.89274, "trades": 32958, "taker_buy_base": 5597194.0, "taker_buy_quote": 14676297.74912 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.6346, "high": 2.6614, "low": 2.6218, "close": 2.6505, "volume": 5381843.3, "close_time": 1761739199999, "quote_volume": 14208131.97238, "trades": 23774, "taker_buy_base": 3443369.2, "taker_buy_quote": 9085654.8364 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.6504, "high": 2.6646, "low": 2.6144, "close": 2.6269, "volume": 5363255.6, "close_time": 1761753599999, "quote_volume": 14159151.18307, "trades": 24686, "taker_buy_base": 2671912.9, "taker_buy_quote": 7054827.84854 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.6269, "high": 2.6616, "low": 2.5442, "close": 2.5881, "volume": 19935153.9, "close_time": 1761767999999, "quote_volume": 52042987.45933, "trades": 77857, "taker_buy_base": 11106764.1, "taker_buy_quote": 28998543.88618 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.5879, "high": 2.6183, "low": 2.5367, "close": 2.551, "volume": 9303297.2, "close_time": 1761782399999, "quote_volume": 24025292.3361, "trades": 32777, "taker_buy_base": 5345118.8, "taker_buy_quote": 13813620.28427 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.5508, "high": 2.5894, "low": 2.5282, "close": 2.5795, "volume": 9072159.1, "close_time": 1761796799999, "quote_volume": 23248430.42956, "trades": 27951, "taker_buy_base": 5773117.8, "taker_buy_quote": 14820310.81066 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.579, "high": 2.5943, "low": 2.4865, "close": 2.5836, "volume": 25184089.9, "close_time": 1761811199999, "quote_volume": 63673735.72895, "trades": 66512, "taker_buy_base": 13354917.6, "taker_buy_quote": 33826396.26725 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.5837, "high": 2.5898, "low": 2.5418, "close": 2.5446, "volume": 3506650.8, "close_time": 1761825599999, "quote_volume": 8994131.33474, "trades": 17166, "taker_buy_base": 1612360.7, "taker_buy_quote": 4135572.60527 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.5445, "high": 2.5516, "low": 2.445, "close": 2.454, "volume": 14683451.8, "close_time": 1761839999999, "quote_volume": 36504175.59175, "trades": 49887, "taker_buy_base": 7025518.2, "taker_buy_quote": 17467230.48589 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.454, "high": 2.4711, "low": 2.3776, "close": 2.3854, "volume": 11387262.2, "close_time": 1761854399999, "quote_volume": 27649087.255, "trades": 38162, "taker_buy_base": 4911143.8, "taker_buy_quote": 11944040.82115 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.3852, "high": 2.442, "low": 2.376, "close": 2.4391, "volume": 7042100.9, "close_time": 1761868799999, "quote_volume": 17018501.14887, "trades": 25766, "taker_buy_base": 4076566.4, "taker_buy_quote": 9857538.88027 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.4393, "high": 2.4823, "low": 2.4342, "close": 2.4707, "volume": 3845288.3, "close_time": 1761883199999, "quote_volume": 9463900.30289, "trades": 19468, "taker_buy_base": 1916938.5, "taker_buy_quote": 4717350.88693 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.4708, "high": 2.493, "low": 2.4684, "close": 2.4757, "volume": 5114159.7, "close_time": 1761897599999, "quote_volume": 12694873.98805, "trades": 17703, "taker_buy_base": 2314462.0, "taker_buy_quote": 5745547.71106 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.4755, "high": 2.5156, "low": 2.466, "close": 2.5137, "volume": 4738974.1, "close_time": 1761911999999, "quote_volume": 11810196.58073, "trades": 19806, "taker_buy_base": 3129607.8, "taker_buy_quote": 7800955.83628 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.5135, "high": 2.5494, "low": 2.4919, "close": 2.5231, "volume": 10505492.3, "close_time": 1761926399999, "quote_volume": 26485411.33372, "trades": 36699, "taker_buy_base": 6368367.9, "taker_buy_quote": 16059938.00204 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.523, "high": 2.5541, "low": 2.4806, "close": 2.5429, "volume": 9028536.6, "close_time": 1761940799999, "quote_volume": 22685589.63678, "trades": 35713, "taker_buy_base": 4695576.5, "taker_buy_quote": 11812022.41356 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.5428, "high": 2.5428, "low": 2.5015, "close": 2.5088, "volume": 4057539.1, "close_time": 1761955199999, "quote_volume": 10220228.74753, "trades": 15923, "taker_buy_base": 2269217.4, "taker_buy_quote": 5717569.24436 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.5089, "high": 2.5185, "low": 2.4883, "close": 2.5152, "volume": 1995997.7, "close_time": 1761969599999, "quote_volume": 4994236.32741, "trades": 11761, "taker_buy_base": 1129159.7, "taker_buy_quote": 2825820.12121 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.5153, "high": 2.5224, "low": 2.4974, "close": 2.5051, "volume": 1459050.0, "close_time": 1761983999999, "quote_volume": 3661180.53688, "trades": 8776, "taker_buy_base": 830860.2, "taker_buy_quote": 2085537.34106 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.5052, "high": 2.5139, "low": 2.4991, "close": 2.4996, "volume": 1887755.3, "close_time": 1761998399999, "quote_volume": 4729086.92122, "trades": 9408, "taker_buy_base": 913314.5, "taker_buy_quote": 2287942.9794 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.4997, "high": 2.5057, "low": 2.475, "close": 2.5009, "volume": 3054222.7, "close_time": 1762012799999, "quote_volume": 7606388.78875, "trades": 15492, "taker_buy_base": 1555750.8, "taker_buy_quote": 3875541.15414 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.5015, "high": 2.5141, "low": 2.495, "close": 2.5055, "volume": 1989496.8, "close_time": 1762027199999, "quote_volume": 4981680.89327, "trades": 10659, "taker_buy_base": 1121849.8, "taker_buy_quote": 2809022.07149 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.5056, "high": 2.5125, "low": 2.4897, "close": 2.5045, "volume": 1576291.5, "close_time": 1762041599999, "quote_volume": 3942577.2103, "trades": 9184, "taker_buy_base": 812608.4, "taker_buy_quote": 2032944.38063 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.5044, "high": 2.5125, "low": 2.4944, "close": 2.5062, "volume": 1515102.4, "close_time": 1762055999999, "quote_volume": 3792938.53824, "trades": 8629, "taker_buy_base": 801308.3, "taker_buy_quote": 2005718.95076 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.5062, "high": 2.5361, "low": 2.5054, "close": 2.5345, "volume": 2497681.6, "close_time": 1762070399999, "quote_volume": 6299189.25284, "trades": 11654, "taker_buy_base": 1635693.9, "taker_buy_quote": 4125447.27313 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.5345, "high": 2.5546, "low": 2.5088, "close": 2.5413, "volume": 4624711.5, "close_time": 1762084799999, "quote_volume": 11697179.05486, "trades": 17223, "taker_buy_base": 2231519.7, "taker_buy_quote": 5643157.46515 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.5414, "high": 2.5515, "low": 2.5, "close": 2.5004, "volume": 3364718.4, "close_time": 1762099199999, "quote_volume": 8497531.32109, "trades": 18479, "taker_buy_base": 1654295.1, "taker_buy_quote": 4181248.73799 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.5004, "high": 2.5061, "low": 2.4784, "close": 2.4889, "volume": 2727898.1, "close_time": 1762113599999, "quote_volume": 6798934.18402, "trades": 14743, "taker_buy_base": 1373040.5, "taker_buy_quote": 3422721.5783 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.4888, "high": 2.5318, "low": 2.4843, "close": 2.5267, "volume": 3167872.6, "close_time": 1762127999999, "quote_volume": 7953741.91678, "trades": 13971, "taker_buy_base": 1884915.2, "taker_buy_quote": 4734365.07305 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.5266, "high": 2.5325, "low": 2.4261, "close": 2.4295, "volume": 18263469.5, "close_time": 1762142399999, "quote_volume": 45336118.12057, "trades": 46990, "taker_buy_base": 10021508.8, "taker_buy_quote": 24918191.67714 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.4299, "high": 2.4538, "low": 2.3877, "close": 2.4137, "volume": 11112412.7, "close_time": 1762156799999, "quote_volume": 26888697.82045, "trades": 35761, "taker_buy_base": 6043035.0, "taker_buy_quote": 14610982.16133 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.4137, "high": 2.4281, "low": 2.3813, "close": 2.402, "volume": 13781058.1, "close_time": 1762171199999, "quote_volume": 33111078.01441, "trades": 50917, "taker_buy_base": 9679675.2, "taker_buy_quote": 23255015.82839 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.402, "high": 2.4297, "low": 2.2928, "close": 2.3278, "volume": 20984571.1, "close_time": 1762185599999, "quote_volume": 49934383.5677, "trades": 64055, "taker_buy_base": 11017864.4, "taker_buy_quote": 26251152.45535 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.3278, "high": 2.3952, "low": 2.3194, "close": 2.324, "volume": 10010287.3, "close_time": 1762199999999, "quote_volume": 23576403.91475, "trades": 34349, "taker_buy_base": 5125056.8, "taker_buy_quote": 12069183.2163 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.324, "high": 2.3295, "low": 2.2616, "close": 2.3097, "volume": 24238710.6, "close_time": 1762214399999, "quote_volume": 55690474.71811, "trades": 51282, "taker_buy_base": 11603177.1, "taker_buy_quote": 26657001.9809 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.3097, "high": 2.3633, "low": 2.2991, "close": 2.3564, "volume": 5406758.6, "close_time": 1762228799999, "quote_volume": 12637809.65999, "trades": 22758, "taker_buy_base": 2741553.5, "taker_buy_quote": 6409346.79322 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.3564, "high": 2.3655, "low": 2.2316, "close": 2.2429, "volume": 21173075.6, "close_time": 1762243199999, "quote_volume": 48110926.37792, "trades": 59103, "taker_buy_base": 9513942.1, "taker_buy_quote": 21614078.06382 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.243, "high": 2.2839, "low": 2.2288, "close": 2.2805, "volume": 15066247.6, "close_time": 1762257599999, "quote_volume": 34078686.03563, "trades": 55860, "taker_buy_base": 9694173.8, "taker_buy_quote": 21932617.78766 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.2805, "high": 2.3274, "low": 2.2417, "close": 2.282, "volume": 11228231.0, "close_time": 1762271999999, "quote_volume": 25615841.1606, "trades": 46653, "taker_buy_base": 5992591.7, "taker_buy_quote": 13672282.38376 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.2823, "high": 2.2953, "low": 2.1537, "close": 2.1686, "volume": 24501229.8, "close_time": 1762286399999, "quote_volume": 54158979.36574, "trades": 91820, "taker_buy_base": 11616773.1, "taker_buy_quote": 25685275.5622 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.1686, "high": 2.2294, "low": 2.066, "close": 2.2052, "volume": 35593844.1, "close_time": 1762300799999, "quote_volume": 76446771.12436, "trades": 119188, "taker_buy_base": 17739529.3, "taker_buy_quote": 38140613.75734 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.2051, "high": 2.2532, "low": 2.1016, "close": 2.237, "volume": 17138041.5, "close_time": 1762315199999, "quote_volume": 37490042.3597, "trades": 65331, "taker_buy_base": 9475889.6, "taker_buy_quote": 20752957.8603 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.2371, "high": 2.2605, "low": 2.2262, "close": 2.2466, "volume": 6849926.7, "close_time": 1762329599999, "quote_volume": 15372633.38604, "trades": 26559, "taker_buy_base": 3512421.5, "taker_buy_quote": 7884904.1754 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.2466, "high": 2.2466, "low": 2.205, "close": 2.2365, "volume": 9519105.4, "close_time": 1762343999999, "quote_volume": 21200062.84199, "trades": 34708, "taker_buy_base": 5450124.7, "taker_buy_quote": 12140702.8336 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.2364, "high": 2.288, "low": 2.2303, "close": 2.2764, "volume": 13357470.1, "close_time": 1762358399999, "quote_volume": 30159822.85596, "trades": 50816, "taker_buy_base": 8122461.2, "taker_buy_quote": 18332523.25875 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.2765, "high": 2.3268, "low": 2.2536, "close": 2.3228, "volume": 12784236.5, "close_time": 1762372799999, "quote_volume": 29240044.23858, "trades": 40762, "taker_buy_base": 7210495.2, "taker_buy_quote": 16499151.63759 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.3224, "high": 2.3772, "low": 2.3176, "close": 2.3433, "volume": 11985960.9, "close_time": 1762387199999, "quote_volume": 28161681.38063, "trades": 44821, "taker_buy_base": 6026602.8, "taker_buy_quote": 14165394.7271 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.343, "high": 2.4161, "low": 2.31, "close": 2.3589, "volume": 12390055.6, "close_time": 1762401599999, "quote_volume": 29164524.29666, "trades": 41573, "taker_buy_base": 6548791.9, "taker_buy_quote": 15426841.63515 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.3592, "high": 2.3649, "low": 2.3116, "close": 2.3259, "volume": 8734969.5, "close_time": 1762415999999, "quote_volume": 20359442.18985, "trades": 30599, "taker_buy_base": 5167360.9, "taker_buy_quote": 12040630.21628 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.3258, "high": 2.3332, "low": 2.2876, "close": 2.2999, "volume": 11942269.1, "close_time": 1762430399999, "quote_volume": 27564610.60546, "trades": 40103, "taker_buy_base": 7596714.2, "taker_buy_quote": 17539469.45237 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.3, "high": 2.3099, "low": 2.2273, "close": 2.2338, "volume": 12216978.6, "close_time": 1762444799999, "quote_volume": 27737264.70645, "trades": 43578, "taker_buy_base": 6002126.4, "taker_buy_quote": 13621152.93812 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.2337, "high": 2.2491, "low": 2.2024, "close": 2.2109, "volume": 15191110.9, "close_time": 1762459199999, "quote_volume": 33831671.14383, "trades": 49744, "taker_buy_base": 8756092.8, "taker_buy_quote": 19506917.95858 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.2111, "high": 2.2248, "low": 2.1769, "close": 2.2124, "volume": 11615700.6, "close_time": 1762473599999, "quote_volume": 25567396.33305, "trades": 35335, "taker_buy_base": 5880576.9, "taker_buy_quote": 12947197.70371 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.2125, "high": 2.2362, "low": 2.1911, "close": 2.2285, "volume": 7931746.4, "close_time": 1762487999999, "quote_volume": 17569941.13887, "trades": 31359, "taker_buy_base": 5166298.8, "taker_buy_quote": 11446590.47067 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.2286, "high": 2.2391, "low": 2.2107, "close": 2.233, "volume": 6818775.8, "close_time": 1762502399999, "quote_volume": 15170504.07744, "trades": 23483, "taker_buy_base": 5140738.6, "taker_buy_quote": 11436652.93752 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.2324, "high": 2.2336, "low": 2.159, "close": 2.1872, "volume": 17003236.7, "close_time": 1762516799999, "quote_volume": 37186630.98272, "trades": 46590, "taker_buy_base": 10084238.7, "taker_buy_quote": 22093484.87641 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.1871, "high": 2.2194, "low": 2.1525, "close": 2.211, "volume": 16701994.4, "close_time": 1762531199999, "quote_volume": 36469023.66114, "trades": 53421, "taker_buy_base": 8865464.9, "taker_buy_quote": 19374533.45249 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.2119, "high": 2.3544, "low": 2.2011, "close": 2.3521, "volume": 22794625.7, "close_time": 1762545599999, "quote_volume": 52218173.97302, "trades": 76286, "taker_buy_base": 11797640.2, "taker_buy_quote": 27007988.43088 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.3519, "high": 2.3718, "low": 2.3108, "close": 2.3149, "volume": 8086108.2, "close_time": 1762559999999, "quote_volume": 18947848.2706, "trades": 38406, "taker_buy_base": 3984008.9, "taker_buy_quote": 9335365.55208 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.3145, "high": 2.3363, "low": 2.2975, "close": 2.3181, "volume": 7115899.4, "close_time": 1762574399999, "quote_volume": 16491090.81983, "trades": 27276, "taker_buy_base": 3234799.0, "taker_buy_quote": 7496182.36265 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.3176, "high": 2.3351, "low": 2.2935, "close": 2.3216, "volume": 4444344.4, "close_time": 1762588799999, "quote_volume": 10291574.88916, "trades": 19180, "taker_buy_base": 1927682.4, "taker_buy_quote": 4466515.41247 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.3215, "high": 2.3327, "low": 2.2901, "close": 2.2948, "volume": 3004946.6, "close_time": 1762603199999, "quote_volume": 6954293.85249, "trades": 15305, "taker_buy_base": 1540161.4, "taker_buy_quote": 3567250.52722 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.2948, "high": 2.3012, "low": 2.2421, "close": 2.2557, "volume": 4987647.4, "close_time": 1762617599999, "quote_volume": 11345530.88268, "trades": 23610, "taker_buy_base": 2287607.3, "taker_buy_quote": 5207180.16397 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.2558, "high": 2.2787, "low": 2.2503, "close": 2.2728, "volume": 3034184.4, "close_time": 1762631999999, "quote_volume": 6872239.08122, "trades": 14990, "taker_buy_base": 1601419.8, "taker_buy_quote": 3627407.57684 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.2727, "high": 2.2894, "low": 2.2715, "close": 2.2861, "volume": 1943822.9, "close_time": 1762646399999, "quote_volume": 4433162.4177, "trades": 10352, "taker_buy_base": 1030984.6, "taker_buy_quote": 2351468.01543 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.2862, "high": 2.2867, "low": 2.2392, "close": 2.2536, "volume": 2571061.7, "close_time": 1762660799999, "quote_volume": 5818136.77251, "trades": 13345, "taker_buy_base": 1116091.4, "taker_buy_quote": 2527703.03126 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.2539, "high": 2.2985, "low": 2.2525, "close": 2.2957, "volume": 2256066.7, "close_time": 1762675199999, "quote_volume": 5128481.32511, "trades": 12309, "taker_buy_base": 1249480.6, "taker_buy_quote": 2842285.10524 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.2957, "high": 2.296, "low": 2.2527, "close": 2.2751, "volume": 2622555.8, "close_time": 1762689599999, "quote_volume": 5964636.96359, "trades": 14344, "taker_buy_base": 1297345.6, "taker_buy_quote": 2951517.04316 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.2755, "high": 2.3336, "low": 2.2671, "close": 2.3144, "volume": 7065372.3, "close_time": 1762703999999, "quote_volume": 16239219.18798, "trades": 30077, "taker_buy_base": 3503440.5, "taker_buy_quote": 8056437.5769 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.3147, "high": 2.3496, "low": 2.3006, "close": 2.3488, "volume": 4310222.3, "close_time": 1762718399999, "quote_volume": 10006459.14216, "trades": 20023, "taker_buy_base": 2228888.9, "taker_buy_quote": 5176999.58518 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.3489, "high": 2.3947, "low": 2.3235, "close": 2.366, "volume": 5542988.5, "close_time": 1762732799999, "quote_volume": 13052275.70024, "trades": 26593, "taker_buy_base": 2949179.0, "taker_buy_quote": 6946858.20148 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.3657, "high": 2.4772, "low": 2.3458, "close": 2.4615, "volume": 10761558.6, "close_time": 1762747199999, "quote_volume": 25962608.88854, "trades": 45600, "taker_buy_base": 5288604.5, "taker_buy_quote": 12767732.69965 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.4616, "high": 2.4926, "low": 2.4392, "close": 2.4803, "volume": 9777460.0, "close_time": 1762761599999, "quote_volume": 24087940.21392, "trades": 39559, "taker_buy_base": 6594243.9, "taker_buy_quote": 16245813.64771 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.4802, "high": 2.5727, "low": 2.4692, "close": 2.5409, "volume": 16025303.9, "close_time": 1762775999999, "quote_volume": 40463208.33659, "trades": 57935, "taker_buy_base": 10205518.6, "taker_buy_quote": 25755223.39183 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.5408, "high": 2.5698, "low": 2.4968, "close": 2.5294, "volume": 11876863.0, "close_time": 1762790399999, "quote_volume": 30085061.20605, "trades": 44607, "taker_buy_base": 5536369.2, "taker_buy_quote": 14026535.05389 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.5296, "high": 2.5634, "low": 2.5132, "close": 2.5488, "volume": 6996348.6, "close_time": 1762804799999, "quote_volume": 17790803.51849, "trades": 29583, "taker_buy_base": 3742880.9, "taker_buy_quote": 9520234.23865 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.5484, "high": 2.5808, "low": 2.5113, "close": 2.5254, "volume": 6789884.7, "close_time": 1762819199999, "quote_volume": 17270186.18999, "trades": 27249, "taker_buy_base": 3508347.2, "taker_buy_quote": 8929523.86356 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.5256, "high": 2.5697, "low": 2.5134, "close": 2.5299, "volume": 4635974.1, "close_time": 1762833599999, "quote_volume": 11767215.89112, "trades": 25786, "taker_buy_base": 2405445.5, "taker_buy_quote": 6107497.47402 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.5298, "high": 2.532, "low": 2.4448, "close": 2.4474, "volume": 7995917.4, "close_time": 1762847999999, "quote_volume": 19815978.23099, "trades": 28678, "taker_buy_base": 3002566.4, "taker_buy_quote": 7444054.81159 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.4475, "high": 2.4703, "low": 2.4394, "close": 2.4604, "volume": 6585023.9, "close_time": 1762862399999, "quote_volume": 16171738.91065, "trades": 22461, "taker_buy_base": 4252820.5, "taker_buy_quote": 10445646.31333 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.4605, "high": 2.4708, "low": 2.4259, "close": 2.4367, "volume": 7293023.8, "close_time": 1762876799999, "quote_volume": 17849133.09369, "trades": 29504, "taker_buy_base": 4025694.2, "taker_buy_quote": 9849648.99772 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.4367, "high": 2.442, "low": 2.4091, "close": 2.4157, "volume": 6606117.6, "close_time": 1762891199999, "quote_volume": 16044567.90927, "trades": 27325, "taker_buy_base": 4126449.0, "taker_buy_quote": 10027435.23456 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.4158, "high": 2.4224, "low": 2.3785, "close": 2.391, "volume": 5239854.0, "close_time": 1762905599999, "quote_volume": 12574619.43878, "trades": 22991, "taker_buy_base": 2571705.9, "taker_buy_quote": 6174332.38312 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.3909, "high": 2.4142, "low": 2.3804, "close": 2.3987, "volume": 3451305.3, "close_time": 1762919999999, "quote_volume": 8284502.79675, "trades": 18242, "taker_buy_base": 2136630.1, "taker_buy_quote": 5130860.42111 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.3988, "high": 2.4085, "low": 2.3648, "close": 2.3731, "volume": 5069322.0, "close_time": 1762934399999, "quote_volume": 12117604.10108, "trades": 17755, "taker_buy_base": 3108162.5, "taker_buy_quote": 7433508.23727 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.3733, "high": 2.44, "low": 2.3722, "close": 2.4386, "volume": 8727864.9, "close_time": 1762948799999, "quote_volume": 21103453.72854, "trades": 28042, "taker_buy_base": 5921392.9, "taker_buy_quote": 14310757.15627 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.4385, "high": 2.4493, "low": 2.3634, "close": 2.3678, "volume": 9273409.2, "close_time": 1762963199999, "quote_volume": 22342292.49749, "trades": 38342, "taker_buy_base": 4946214.5, "taker_buy_quote": 11920358.60804 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.3685, "high": 2.3734, "low": 2.3162, "close": 2.338, "volume": 14573939.9, "close_time": 1762977599999, "quote_volume": 34144667.99201, "trades": 50005, "taker_buy_base": 8863574.0, "taker_buy_quote": 20768522.71118 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.3379, "high": 2.3948, "low": 2.3334, "close": 2.3878, "volume": 4971974.1, "close_time": 1762991999999, "quote_volume": 11769659.50139, "trades": 21665, "taker_buy_base": 2501124.2, "taker_buy_quote": 5921859.75569 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.3877, "high": 2.512, "low": 2.3826, "close": 2.4831, "volume": 7968739.3, "close_time": 1763006399999, "quote_volume": 19435444.59732, "trades": 38142, "taker_buy_base": 4713977.6, "taker_buy_quote": 11514473.37378 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.4833, "high": 2.52, "low": 2.4511, "close": 2.4878, "volume": 13958200.4, "close_time": 1763020799999, "quote_volume": 34719853.40281, "trades": 56121, "taker_buy_base": 8585393.1, "taker_buy_quote": 21352296.45295 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.487, "high": 2.5261, "low": 2.4719, "close": 2.4945, "volume": 7744808.5, "close_time": 1763035199999, "quote_volume": 19361078.71089, "trades": 33600, "taker_buy_base": 4320307.9, "taker_buy_quote": 10802830.42033 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.4948, "high": 2.5186, "low": 2.4204, "close": 2.4341, "volume": 19055577.0, "close_time": 1763049599999, "quote_volume": 47046786.35387, "trades": 72865, "taker_buy_base": 10912718.0, "taker_buy_quote": 26952361.67075 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.4335, "high": 2.4436, "low": 2.3106, "close": 2.3147, "volume": 22649807.8, "close_time": 1763063999999, "quote_volume": 53690033.71148, "trades": 75403, "taker_buy_base": 12096623.2, "taker_buy_quote": 28729773.86014 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.3145, "high": 2.3454, "low": 2.2744, "close": 2.3219, "volume": 12214514.5, "close_time": 1763078399999, "quote_volume": 28148710.75348, "trades": 44909, "taker_buy_base": 6071568.5, "taker_buy_quote": 13997512.0508 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.3215, "high": 2.3372, "low": 2.2883, "close": 2.3146, "volume": 9344980.4, "close_time": 1763092799999, "quote_volume": 21627622.89366, "trades": 37018, "taker_buy_base": 5883000.2, "taker_buy_quote": 13625282.29428 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.3147, "high": 2.3263, "low": 2.2451, "close": 2.3061, "volume": 19299693.7, "close_time": 1763107199999, "quote_volume": 44261949.95848, "trades": 63526, "taker_buy_base": 11128831.4, "taker_buy_quote": 25546983.30823 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.3061, "high": 2.3089, "low": 2.2554, "close": 2.2679, "volume": 8318753.2, "close_time": 1763121599999, "quote_volume": 19011102.97185, "trades": 33126, "taker_buy_base": 4980521.5, "taker_buy_quote": 11390190.97461 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.2675, "high": 2.3258, "low": 2.2234, "close": 2.3111, "volume": 21892828.2, "close_time": 1763135999999, "quote_volume": 49792732.60868, "trades": 71573, "taker_buy_base": 10673965.1, "taker_buy_quote": 24298583.31443 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.3113, "high": 2.3409, "low": 2.2747, "close": 2.3107, "volume": 9904744.5, "close_time": 1763150399999, "quote_volume": 22887193.98118, "trades": 35838, "taker_buy_base": 5019833.7, "taker_buy_quote": 11601260.85529 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.3109, "high": 2.3151, "low": 2.2242, "close": 2.2427, "volume": 6637283.9, "close_time": 1763164799999, "quote_volume": 15046584.03828, "trades": 31703, "taker_buy_base": 3333012.2, "taker_buy_quote": 7558870.70672 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.2428, "high": 2.3018, "low": 2.2408, "close": 2.2932, "volume": 3479322.6, "close_time": 1763179199999, "quote_volume": 7916809.72857, "trades": 17961, "taker_buy_base": 1999438.8, "taker_buy_quote": 4550713.56666 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.2933, "high": 2.2953, "low": 2.2721, "close": 2.2845, "volume": 2862961.9, "close_time": 1763193599999, "quote_volume": 6532984.24493, "trades": 15103, "taker_buy_base": 1497353.8, "taker_buy_quote": 3417503.36693 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.2846, "high": 2.2856, "low": 2.2382, "close": 2.2572, "volume": 5636234.6, "close_time": 1763207999999, "quote_volume": 12705295.31415, "trades": 19631, "taker_buy_base": 2938337.8, "taker_buy_quote": 6626484.7863 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.2568, "high": 2.2777, "low": 2.2444, "close": 2.2538, "volume": 3208025.0, "close_time": 1763222399999, "quote_volume": 7252546.08705, "trades": 17439, "taker_buy_base": 1698680.4, "taker_buy_quote": 3840928.52376 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.2537, "high": 2.2701, "low": 2.2277, "close": 2.255, "volume": 3832486.2, "close_time": 1763236799999, "quote_volume": 8624104.05211, "trades": 18845, "taker_buy_base": 1847829.8, "taker_buy_quote": 4159881.88634 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.2551, "high": 2.2604, "low": 2.21, "close": 2.236, "volume": 3960820.0, "close_time": 1763251199999, "quote_volume": 8848043.71111, "trades": 19033, "taker_buy_base": 1846553.6, "taker_buy_quote": 4126213.5214 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.2361, "high": 2.2549, "low": 2.1886, "close": 2.2487, "volume": 6678569.6, "close_time": 1763265599999, "quote_volume": 14805259.3256, "trades": 30196, "taker_buy_base": 2904866.5, "taker_buy_quote": 6444524.81172 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.2487, "high": 2.2687, "low": 2.2375, "close": 2.2655, "volume": 2554038.5, "close_time": 1763279999999, "quote_volume": 5766217.48146, "trades": 13832, "taker_buy_base": 1337601.6, "taker_buy_quote": 3018967.55195 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.2658, "high": 2.2799, "low": 2.2291, "close": 2.234, "volume": 5730712.1, "close_time": 1763294399999, "quote_volume": 12944151.50753, "trades": 24578, "taker_buy_base": 3060732.3, "taker_buy_quote": 6916892.45987 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.2341, "high": 2.2455, "low": 2.1822, "close": 2.1859, "volume": 6477094.6, "close_time": 1763308799999, "quote_volume": 14343585.04853, "trades": 28379, "taker_buy_base": 3040654.8, "taker_buy_quote": 6740723.08403 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.1857, "high": 2.2307, "low": 2.1545, "close": 2.2152, "volume": 12575606.8, "close_time": 1763323199999, "quote_volume": 27506673.69481, "trades": 49741, "taker_buy_base": 6299480.3, "taker_buy_quote": 13785226.49584 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.2153, "high": 2.2294, "low": 2.1636, "close": 2.2136, "volume": 8658302.8, "close_time": 1763337599999, "quote_volume": 19049359.25365, "trades": 38212, "taker_buy_base": 4360597.2, "taker_buy_quote": 9594399.34133 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.2136, "high": 2.2625, "low": 2.1971, "close": 2.256, "volume": 7329610.1, "close_time": 1763351999999, "quote_volume": 16384821.59356, "trades": 28078, "taker_buy_base": 4169634.3, "taker_buy_quote": 9322740.18845 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.2563, "high": 2.2681, "low": 2.2388, "close": 2.2627, "volume": 4991786.9, "close_time": 1763366399999, "quote_volume": 11268527.20331, "trades": 20899, "taker_buy_base": 3173394.0, "taker_buy_quote": 7167092.59435 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.2627, "high": 2.2834, "low": 2.2577, "close": 2.2707, "volume": 3933502.7, "close_time": 1763380799999, "quote_volume": 8928053.23765, "trades": 16887, "taker_buy_base": 2285136.7, "taker_buy_quote": 5185993.50067 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.2705, "high": 2.3061, "low": 2.1935, "close": 2.2081, "volume": 19551972.1, "close_time": 1763395199999, "quote_volume": 43833359.71961, "trades": 78521, "taker_buy_base": 8492902.8, "taker_buy_quote": 19020483.65907 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.2083, "high": 2.2219, "low": 2.1186, "close": 2.1251, "volume": 17095244.2, "close_time": 1763409599999, "quote_volume": 36965048.86545, "trades": 65533, "taker_buy_base": 8631496.4, "taker_buy_quote": 18663545.46926 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.1249, "high": 2.1712, "low": 2.1125, "close": 2.1618, "volume": 11271700.9, "close_time": 1763423999999, "quote_volume": 24122663.44207, "trades": 38978, "taker_buy_base": 5604941.8, "taker_buy_quote": 12000911.12452 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.162, "high": 2.1745, "low": 2.1046, "close": 2.1624, "volume": 9909857.1, "close_time": 1763438399999, "quote_volume": 21233246.17071, "trades": 47555, "taker_buy_base": 4371321.4, "taker_buy_quote": 9368311.49195 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.1627, "high": 2.176, "low": 2.1229, "close": 2.1591, "volume": 14547625.0, "close_time": 1763452799999, "quote_volume": 31296310.83604, "trades": 52207, "taker_buy_base": 9106017.7, "taker_buy_quote": 19593625.92129 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.1591, "high": 2.2004, "low": 2.1591, "close": 2.1817, "volume": 8613964.5, "close_time": 1763467199999, "quote_volume": 18793256.44365, "trades": 29662, "taker_buy_base": 4858916.6, "taker_buy_quote": 10601178.41235 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.1819, "high": 2.2276, "low": 2.1478, "close": 2.2124, "volume": 13470657.6, "close_time": 1763481599999, "quote_volume": 29460780.23779, "trades": 48648, "taker_buy_base": 6046350.5, "taker_buy_quote": 13227654.65406 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.2122, "high": 2.239, "low": 2.2, "close": 2.2273, "volume": 7086272.8, "close_time": 1763495999999, "quote_volume": 15760877.32186, "trades": 28398, "taker_buy_base": 3401502.4, "taker_buy_quote": 7564091.09665 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.2275, "high": 2.2409, "low": 2.2005, "close": 2.2164, "volume": 8193093.7, "close_time": 1763510399999, "quote_volume": 18214620.78439, "trades": 22554, "taker_buy_base": 4131585.3, "taker_buy_quote": 9190460.00111 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.2165, "high": 2.2185, "low": 2.1785, "close": 2.1836, "volume": 3792674.7, "close_time": 1763524799999, "quote_volume": 8350672.4641, "trades": 19149, "taker_buy_base": 1988043.6, "taker_buy_quote": 4379904.17683 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.1832, "high": 2.1868, "low": 2.1261, "close": 2.1678, "volume": 7528132.0, "close_time": 1763539199999, "quote_volume": 16188234.99606, "trades": 24176, "taker_buy_base": 3852454.2, "taker_buy_quote": 8278169.25902 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.1678, "high": 2.1699, "low": 2.1288, "close": 2.1304, "volume": 11170061.3, "close_time": 1763553599999, "quote_volume": 23955066.45232, "trades": 29364, "taker_buy_base": 7091342.2, "taker_buy_quote": 15206943.99022 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.1304, "high": 2.1485, "low": 2.0805, "close": 2.085, "volume": 11881947.3, "close_time": 1763567999999, "quote_volume": 25132315.31672, "trades": 40025, "taker_buy_base": 6130264.6, "taker_buy_quote": 12985055.31331 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.0847, "high": 2.101, "low": 2.0275, "close": 2.0351, "volume": 18098131.1, "close_time": 1763582399999, "quote_volume": 37271693.63424, "trades": 51373, "taker_buy_base": 8895287.0, "taker_buy_quote": 18320404.6739 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.0352, "high": 2.1152, "low": 2.0245, "close": 2.1081, "volume": 18261992.1, "close_time": 1763596799999, "quote_volume": 37568411.20674, "trades": 57034, "taker_buy_base": 10253849.1, "taker_buy_quote": 21052487.51768 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.1082, "high": 2.138, "low": 2.0947, "close": 2.1325, "volume": 5813545.3, "close_time": 1763611199999, "quote_volume": 12346834.56618, "trades": 18815, "taker_buy_base": 2780553.5, "taker_buy_quote": 5906039.47032 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.1326, "high": 2.1481, "low": 2.1176, "close": 2.1381, "volume": 7340671.8, "close_time": 1763625599999, "quote_volume": 15653587.44597, "trades": 25861, "taker_buy_base": 4562853.4, "taker_buy_quote": 9730142.77031 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.1381, "high": 2.1397, "low": 2.1064, "close": 2.1143, "volume": 6270186.8, "close_time": 1763639999999, "quote_volume": 13305451.27959, "trades": 22032, "taker_buy_base": 3796660.0, "taker_buy_quote": 8062385.04213 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.1144, "high": 2.1423, "low": 2.0808, "close": 2.0837, "volume": 15085016.4, "close_time": 1763654399999, "quote_volume": 31891746.63228, "trades": 45669, "taker_buy_base": 8682667.4, "taker_buy_quote": 18362376.36113 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.0833, "high": 2.0858, "low": 1.9719, "close": 2.0056, "volume": 23835309.4, "close_time": 1763668799999, "quote_volume": 47870366.7603, "trades": 60472, "taker_buy_base": 11896371.5, "taker_buy_quote": 23891933.99504 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.0053, "high": 2.051, "low": 1.9848, "close": 1.9979, "volume": 10204585.8, "close_time": 1763683199999, "quote_volume": 20559290.12472, "trades": 29092, "taker_buy_base": 4716753.2, "taker_buy_quote": 9509185.9565 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.9974, "high": 2.0285, "low": 1.9583, "close": 1.9777, "volume": 9256528.6, "close_time": 1763697599999, "quote_volume": 18498231.95141, "trades": 30491, "taker_buy_base": 4184767.3, "taker_buy_quote": 8367034.55036 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.9777, "high": 1.9941, "low": 1.8424, "close": 1.9167, "volume": 20524460.9, "close_time": 1763711999999, "quote_volume": 39793665.19284, "trades": 62642, "taker_buy_base": 9814244.6, "taker_buy_quote": 19050919.36837 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.9168, "high": 1.9545, "low": 1.872, "close": 1.8739, "volume": 20427295.0, "close_time": 1763726399999, "quote_volume": 39068989.04436, "trades": 62582, "taker_buy_base": 10310711.9, "taker_buy_quote": 19715298.14026 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.8736, "high": 1.9637, "low": 1.818, "close": 1.9096, "volume": 33516926.0, "close_time": 1763740799999, "quote_volume": 63938732.16297, "trades": 95169, "taker_buy_base": 19543047.1, "taker_buy_quote": 37329223.28126 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.9097, "high": 1.9966, "low": 1.8844, "close": 1.947, "volume": 20968242.6, "close_time": 1763755199999, "quote_volume": 40850535.12046, "trades": 62874, "taker_buy_base": 11872337.1, "taker_buy_quote": 23121262.35198 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.9469, "high": 1.9651, "low": 1.8987, "close": 1.9501, "volume": 14965521.6, "close_time": 1763769599999, "quote_volume": 29023292.01327, "trades": 47407, "taker_buy_base": 7078675.2, "taker_buy_quote": 13729997.75351 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.95, "high": 1.9626, "low": 1.9303, "close": 1.9479, "volume": 4953578.3, "close_time": 1763783999999, "quote_volume": 9650697.27686, "trades": 23068, "taker_buy_base": 2873440.9, "taker_buy_quote": 5598899.04204 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.9479, "high": 1.9567, "low": 1.9128, "close": 1.9522, "volume": 5973696.5, "close_time": 1763798399999, "quote_volume": 11553925.04218, "trades": 24077, "taker_buy_base": 3451097.4, "taker_buy_quote": 6673900.85811 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.952, "high": 1.9521, "low": 1.8931, "close": 1.9166, "volume": 7157390.9, "close_time": 1763812799999, "quote_volume": 13693825.98854, "trades": 24225, "taker_buy_base": 3564675.8, "taker_buy_quote": 6822708.63566 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.9166, "high": 1.9385, "low": 1.8882, "close": 1.9282, "volume": 6087566.3, "close_time": 1763827199999, "quote_volume": 11647812.98289, "trades": 23226, "taker_buy_base": 3530257.8, "taker_buy_quote": 6756991.44779 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.9282, "high": 1.9507, "low": 1.921, "close": 1.9271, "volume": 4039452.3, "close_time": 1763841599999, "quote_volume": 7819233.67228, "trades": 17639, "taker_buy_base": 2341110.5, "taker_buy_quote": 4533816.07853 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.9271, "high": 1.9664, "low": 1.9195, "close": 1.95, "volume": 3161464.2, "close_time": 1763855999999, "quote_volume": 6139504.57128, "trades": 14709, "taker_buy_base": 1830895.9, "taker_buy_quote": 3555967.68549 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.9499, "high": 2.0499, "low": 1.9489, "close": 2.0299, "volume": 9667172.5, "close_time": 1763870399999, "quote_volume": 19396735.61612, "trades": 31259, "taker_buy_base": 6208006.8, "taker_buy_quote": 12458507.58207 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.0297, "high": 2.0751, "low": 2.0154, "close": 2.0255, "volume": 8789157.4, "close_time": 1763884799999, "quote_volume": 17998527.18689, "trades": 27714, "taker_buy_base": 4390398.3, "taker_buy_quote": 8999265.24158 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.0257, "high": 2.0519, "low": 2.0218, "close": 2.0304, "volume": 5360742.2, "close_time": 1763899199999, "quote_volume": 10922197.09312, "trades": 18100, "taker_buy_base": 3016812.1, "taker_buy_quote": 6148102.59884 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.0304, "high": 2.0658, "low": 2.0291, "close": 2.0622, "volume": 6760944.9, "close_time": 1763913599999, "quote_volume": 13852067.6846, "trades": 22612, "taker_buy_base": 3792081.0, "taker_buy_quote": 7767899.91801 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.0621, "high": 2.0799, "low": 2.0395, "close": 2.0746, "volume": 7579148.2, "close_time": 1763927999999, "quote_volume": 15633124.43218, "trades": 25184, "taker_buy_base": 4025929.4, "taker_buy_quote": 8301955.534 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.0747, "high": 2.0842, "low": 2.042, "close": 2.0489, "volume": 6116647.2, "close_time": 1763942399999, "quote_volume": 12623436.2389, "trades": 21577, "taker_buy_base": 3220348.4, "taker_buy_quote": 6646631.66258 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.0487, "high": 2.1072, "low": 2.0234, "close": 2.0857, "volume": 14012485.8, "close_time": 1763956799999, "quote_volume": 28960961.04279, "trades": 48801, "taker_buy_base": 9442830.5, "taker_buy_quote": 19524727.65068 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.0858, "high": 2.1032, "low": 2.0451, "close": 2.0631, "volume": 16168586.0, "close_time": 1763971199999, "quote_volume": 33496021.92577, "trades": 30519, "taker_buy_base": 8233703.2, "taker_buy_quote": 17055423.6273 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.0628, "high": 2.0778, "low": 2.0381, "close": 2.0581, "volume": 8946652.1, "close_time": 1763985599999, "quote_volume": 18398417.51562, "trades": 28155, "taker_buy_base": 4926377.5, "taker_buy_quote": 10134273.77809 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.0579, "high": 2.1019, "low": 2.0476, "close": 2.09, "volume": 18610228.7, "close_time": 1763999999999, "quote_volume": 38694360.83285, "trades": 51502, "taker_buy_base": 11538515.1, "taker_buy_quote": 23998554.75218 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.0899, "high": 2.2385, "low": 2.0865, "close": 2.2349, "volume": 25912063.8, "close_time": 1764014399999, "quote_volume": 56495028.16811, "trades": 63942, "taker_buy_base": 11908616.1, "taker_buy_quote": 25947505.93762 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.235, "high": 2.2863, "low": 2.2214, "close": 2.2274, "volume": 16328155.2, "close_time": 1764028799999, "quote_volume": 36769153.47668, "trades": 46228, "taker_buy_base": 8387216.3, "taker_buy_quote": 18890613.17342 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.2277, "high": 2.2647, "low": 2.2256, "close": 2.2433, "volume": 11769785.2, "close_time": 1764043199999, "quote_volume": 26442766.64587, "trades": 35063, "taker_buy_base": 6806976.5, "taker_buy_quote": 15300742.67981 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.2432, "high": 2.258, "low": 2.2158, "close": 2.2158, "volume": 10317057.4, "close_time": 1764057599999, "quote_volume": 23109407.04797, "trades": 32186, "taker_buy_base": 6322240.5, "taker_buy_quote": 14164658.6838 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.2162, "high": 2.2206, "low": 2.1852, "close": 2.1959, "volume": 10295650.5, "close_time": 1764071999999, "quote_volume": 22661678.98081, "trades": 31012, "taker_buy_base": 5526248.4, "taker_buy_quote": 12165280.49632 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.1959, "high": 2.2347, "low": 2.1587, "close": 2.1876, "volume": 15284073.5, "close_time": 1764086399999, "quote_volume": 33601558.82154, "trades": 39595, "taker_buy_base": 8834737.3, "taker_buy_quote": 19426832.12751 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.1874, "high": 2.2092, "low": 2.1477, "close": 2.1718, "volume": 9698046.9, "close_time": 1764100799999, "quote_volume": 21193197.69788, "trades": 32028, "taker_buy_base": 5590426.8, "taker_buy_quote": 12226601.35051 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.1724, "high": 2.2172, "low": 2.1651, "close": 2.2018, "volume": 7785501.4, "close_time": 1764115199999, "quote_volume": 17094898.14735, "trades": 25385, "taker_buy_base": 3724853.1, "taker_buy_quote": 8178857.54265 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.2012, "high": 2.2134, "low": 2.1725, "close": 2.1761, "volume": 5708462.5, "close_time": 1764129599999, "quote_volume": 12519496.74027, "trades": 21379, "taker_buy_base": 3901458.7, "taker_buy_quote": 8556588.49888 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.1761, "high": 2.2059, "low": 2.1708, "close": 2.2049, "volume": 7911386.5, "close_time": 1764143999999, "quote_volume": 17310041.35804, "trades": 31931, "taker_buy_base": 5985136.3, "taker_buy_quote": 13094060.0305 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.2048, "high": 2.206, "low": 2.1665, "close": 2.1711, "volume": 10645017.6, "close_time": 1764158399999, "quote_volume": 23209333.34733, "trades": 22627, "taker_buy_base": 5493213.6, "taker_buy_quote": 11985063.01982 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.171, "high": 2.1804, "low": 2.1443, "close": 2.1719, "volume": 10773650.7, "close_time": 1764172799999, "quote_volume": 23264677.3235, "trades": 30584, "taker_buy_base": 6798755.5, "taker_buy_quote": 14681927.15512 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.172, "high": 2.2547, "low": 2.171, "close": 2.232, "volume": 10705167.3, "close_time": 1764187199999, "quote_volume": 23805188.10377, "trades": 32007, "taker_buy_base": 5584283.8, "taker_buy_quote": 12416853.22725 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.2326, "high": 2.2358, "low": 2.2119, "close": 2.2233, "volume": 3746526.0, "close_time": 1764201599999, "quote_volume": 8334914.7993, "trades": 15561, "taker_buy_base": 1642165.5, "taker_buy_quote": 3654041.16777 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.2232, "high": 2.2344, "low": 2.2073, "close": 2.21, "volume": 3708801.4, "close_time": 1764215999999, "quote_volume": 8239047.65068, "trades": 14999, "taker_buy_base": 2008081.9, "taker_buy_quote": 4461950.70276 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.2099, "high": 2.2211, "low": 2.1956, "close": 2.2051, "volume": 2709293.7, "close_time": 1764230399999, "quote_volume": 5985750.51056, "trades": 11627, "taker_buy_base": 1547940.8, "taker_buy_quote": 3420042.21518 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.2048, "high": 2.2099, "low": 2.1845, "close": 2.1897, "volume": 3264421.3, "close_time": 1764244799999, "quote_volume": 7168361.01745, "trades": 11413, "taker_buy_base": 1774235.7, "taker_buy_quote": 3896816.39664 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.1896, "high": 2.2035, "low": 2.1728, "close": 2.2029, "volume": 3328129.2, "close_time": 1764259199999, "quote_volume": 7271435.18668, "trades": 12241, "taker_buy_base": 1726273.6, "taker_buy_quote": 3772326.37268 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.2028, "high": 2.2323, "low": 2.1986, "close": 2.2235, "volume": 7547634.6, "close_time": 1764273599999, "quote_volume": 16744836.97887, "trades": 19424, "taker_buy_base": 2894081.1, "taker_buy_quote": 6416350.54004 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.2236, "high": 2.2336, "low": 2.1959, "close": 2.1999, "volume": 3381516.8, "close_time": 1764287999999, "quote_volume": 7500663.86839, "trades": 14106, "taker_buy_base": 1791173.6, "taker_buy_quote": 3974546.25141 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.2001, "high": 2.2045, "low": 2.1666, "close": 2.1859, "volume": 3226027.2, "close_time": 1764302399999, "quote_volume": 7042418.81255, "trades": 12963, "taker_buy_base": 1593762.3, "taker_buy_quote": 3480667.62785 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.1861, "high": 2.2222, "low": 2.1812, "close": 2.197, "volume": 2842811.7, "close_time": 1764316799999, "quote_volume": 6261028.64404, "trades": 11471, "taker_buy_base": 1523091.6, "taker_buy_quote": 3354367.84044 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.1968, "high": 2.2496, "low": 2.185, "close": 2.1973, "volume": 6167926.6, "close_time": 1764331199999, "quote_volume": 13709042.20626, "trades": 21997, "taker_buy_base": 2920242.8, "taker_buy_quote": 6489855.92417 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.1971, "high": 2.2761, "low": 2.1897, "close": 2.2455, "volume": 9289321.7, "close_time": 1764345599999, "quote_volume": 20726503.71001, "trades": 31251, "taker_buy_base": 4828130.2, "taker_buy_quote": 10763782.99252 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.2458, "high": 2.2522, "low": 2.1569, "close": 2.1888, "volume": 11281386.1, "close_time": 1764359999999, "quote_volume": 24669747.83482, "trades": 31849, "taker_buy_base": 5878349.5, "taker_buy_quote": 12851993.4059 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.1886, "high": 2.193, "low": 2.1738, "close": 2.1803, "volume": 3615274.9, "close_time": 1764374399999, "quote_volume": 7892544.91397, "trades": 15535, "taker_buy_base": 1892512.8, "taker_buy_quote": 4131878.9854 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.1805, "high": 2.1884, "low": 2.173, "close": 2.1862, "volume": 1762128.2, "close_time": 1764388799999, "quote_volume": 3842892.18812, "trades": 9013, "taker_buy_base": 953880.8, "taker_buy_quote": 2079984.92335 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.1864, "high": 2.1902, "low": 2.1669, "close": 2.1802, "volume": 2437540.4, "close_time": 1764403199999, "quote_volume": 5316910.39201, "trades": 9197, "taker_buy_base": 1114918.0, "taker_buy_quote": 2434127.70678 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.1804, "high": 2.2163, "low": 2.1747, "close": 2.2119, "volume": 3550416.3, "close_time": 1764417599999, "quote_volume": 7794818.17645, "trades": 13240, "taker_buy_base": 2259612.0, "taker_buy_quote": 4962479.46906 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.2118, "high": 2.2237, "low": 2.1915, "close": 2.2196, "volume": 6287985.2, "close_time": 1764431999999, "quote_volume": 13883123.93396, "trades": 26730, "taker_buy_base": 4037776.3, "taker_buy_quote": 8914312.63291 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.2196, "high": 2.2224, "low": 2.1906, "close": 2.1948, "volume": 3908108.3, "close_time": 1764446399999, "quote_volume": 8617751.33385, "trades": 14070, "taker_buy_base": 1792432.9, "taker_buy_quote": 3952794.5089 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.1948, "high": 2.2156, "low": 2.1878, "close": 2.2018, "volume": 1843290.4, "close_time": 1764460799999, "quote_volume": 4054909.21722, "trades": 8951, "taker_buy_base": 1182451.3, "taker_buy_quote": 2599378.10852 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.2017, "high": 2.2134, "low": 2.1891, "close": 2.2072, "volume": 1236891.3, "close_time": 1764475199999, "quote_volume": 2723484.60479, "trades": 6823, "taker_buy_base": 618877.0, "taker_buy_quote": 1363764.7418 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.2073, "high": 2.2102, "low": 2.1922, "close": 2.2001, "volume": 1028615.5, "close_time": 1764489599999, "quote_volume": 2261714.11684, "trades": 6074, "taker_buy_base": 509801.8, "taker_buy_quote": 1120902.07974 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.2001, "high": 2.2106, "low": 2.1834, "close": 2.1887, "volume": 1847929.1, "close_time": 1764503999999, "quote_volume": 4053509.32642, "trades": 9967, "taker_buy_base": 917092.1, "taker_buy_quote": 2012041.88537 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.189, "high": 2.2083, "low": 2.1856, "close": 2.1968, "volume": 3927054.9, "close_time": 1764518399999, "quote_volume": 8626183.50199, "trades": 13656, "taker_buy_base": 2716499.4, "taker_buy_quote": 5968019.95045 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.197, "high": 2.2152, "low": 2.1959, "close": 2.1997, "volume": 1491189.9, "close_time": 1764532799999, "quote_volume": 3285747.60487, "trades": 8625, "taker_buy_base": 740517.2, "taker_buy_quote": 1631774.12313 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.1998, "high": 2.2043, "low": 2.153, "close": 2.1553, "volume": 3841937.8, "close_time": 1764547199999, "quote_volume": 8374268.47102, "trades": 14641, "taker_buy_base": 1591263.1, "taker_buy_quote": 3468300.08168 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.1554, "high": 2.1617, "low": 2.0417, "close": 2.0503, "volume": 20764929.2, "close_time": 1764561599999, "quote_volume": 43315598.37608, "trades": 50957, "taker_buy_base": 8968723.2, "taker_buy_quote": 18701610.19051 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.0503, "high": 2.0587, "low": 2.0172, "close": 2.057, "volume": 7234551.3, "close_time": 1764575999999, "quote_volume": 14747507.57683, "trades": 21263, "taker_buy_base": 3456294.4, "taker_buy_quote": 7047902.58683 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.0569, "high": 2.0608, "low": 2.0319, "close": 2.0341, "volume": 5897276.2, "close_time": 1764590399999, "quote_volume": 12083416.12907, "trades": 18371, "taker_buy_base": 3787527.1, "taker_buy_quote": 7763987.62438 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.0342, "high": 2.0493, "low": 1.9801, "close": 2.0071, "volume": 12701860.1, "close_time": 1764604799999, "quote_volume": 25607225.56374, "trades": 42212, "taker_buy_base": 6871642.6, "taker_buy_quote": 13867468.63351 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.0071, "high": 2.0125, "low": 1.9866, "close": 1.9948, "volume": 9867638.1, "close_time": 1764619199999, "quote_volume": 19710214.11474, "trades": 32862, "taker_buy_base": 5543199.2, "taker_buy_quote": 11069657.3392 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.9946, "high": 2.0448, "low": 1.9943, "close": 2.0301, "volume": 8335873.9, "close_time": 1764633599999, "quote_volume": 16889150.92484, "trades": 26739, "taker_buy_base": 4311707.7, "taker_buy_quote": 8737169.46148 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.0299, "high": 2.0442, "low": 2.0025, "close": 2.0211, "volume": 7096124.3, "close_time": 1764647999999, "quote_volume": 14342155.74465, "trades": 25842, "taker_buy_base": 4458505.2, "taker_buy_quote": 9010892.2429 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.0207, "high": 2.0284, "low": 2.0095, "close": 2.0176, "volume": 10324836.9, "close_time": 1764662399999, "quote_volume": 20857072.25421, "trades": 29627, "taker_buy_base": 6860438.4, "taker_buy_quote": 13854099.4809 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.0172, "high": 2.0419, "low": 1.9955, "close": 2.037, "volume": 5370090.0, "close_time": 1764676799999, "quote_volume": 10851430.08289, "trades": 20280, "taker_buy_base": 3399434.0, "taker_buy_quote": 6880018.71186 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.0367, "high": 2.1655, "low": 2.0267, "close": 2.1558, "volume": 18279763.4, "close_time": 1764691199999, "quote_volume": 38179189.80192, "trades": 53307, "taker_buy_base": 11421096.2, "taker_buy_quote": 23815469.01491 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.1559, "high": 2.1838, "low": 2.1346, "close": 2.1747, "volume": 9938018.6, "close_time": 1764705599999, "quote_volume": 21495653.59223, "trades": 28962, "taker_buy_base": 6040612.6, "taker_buy_quote": 13073027.88209 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.1748, "high": 2.1785, "low": 2.1483, "close": 2.1538, "volume": 6402865.7, "close_time": 1764719999999, "quote_volume": 13852009.40243, "trades": 21029, "taker_buy_base": 3006542.1, "taker_buy_quote": 6502634.09281 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.1537, "high": 2.1918, "low": 2.1421, "close": 2.177, "volume": 7523658.4, "close_time": 1764734399999, "quote_volume": 16340250.99332, "trades": 25052, "taker_buy_base": 4968863.3, "taker_buy_quote": 10798837.11891 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.1768, "high": 2.2198, "low": 2.1736, "close": 2.1922, "volume": 10025909.3, "close_time": 1764748799999, "quote_volume": 22056684.59715, "trades": 33557, "taker_buy_base": 7115726.4, "taker_buy_quote": 15651519.46069 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.1921, "high": 2.1958, "low": 2.1673, "close": 2.1772, "volume": 7701909.8, "close_time": 1764763199999, "quote_volume": 16811450.21703, "trades": 28460, "taker_buy_base": 5335916.6, "taker_buy_quote": 11648688.77033 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.1768, "high": 2.1998, "low": 2.1423, "close": 2.1697, "volume": 7612186.5, "close_time": 1764777599999, "quote_volume": 16520208.42509, "trades": 25774, "taker_buy_base": 4176427.7, "taker_buy_quote": 9060551.60331 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.1698, "high": 2.1934, "low": 2.1597, "close": 2.1868, "volume": 3280697.3, "close_time": 1764791999999, "quote_volume": 7142763.47224, "trades": 13515, "taker_buy_base": 1654220.8, "taker_buy_quote": 3601985.96779 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.1868, "high": 2.2146, "low": 2.183, "close": 2.198, "volume": 5855372.1, "close_time": 1764806399999, "quote_volume": 12890864.42709, "trades": 20543, "taker_buy_base": 3209889.9, "taker_buy_quote": 7066007.85645 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.1982, "high": 2.215, "low": 2.1876, "close": 2.1952, "volume": 5386133.2, "close_time": 1764820799999, "quote_volume": 11851049.12677, "trades": 18320, "taker_buy_base": 3572712.2, "taker_buy_quote": 7860923.32078 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.1952, "high": 2.2002, "low": 2.1663, "close": 2.1727, "volume": 8177401.3, "close_time": 1764835199999, "quote_volume": 17835449.01627, "trades": 27240, "taker_buy_base": 5854354.3, "taker_buy_quote": 12769204.77274 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.1726, "high": 2.1793, "low": 2.1431, "close": 2.1514, "volume": 6090977.8, "close_time": 1764849599999, "quote_volume": 13189423.62742, "trades": 19610, "taker_buy_base": 4188691.4, "taker_buy_quote": 9075142.78025 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.1515, "high": 2.1586, "low": 2.1149, "close": 2.1538, "volume": 6296732.7, "close_time": 1764863999999, "quote_volume": 13452112.87914, "trades": 19914, "taker_buy_base": 3175421.8, "taker_buy_quote": 6787203.45467 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.1537, "high": 2.1584, "low": 2.0703, "close": 2.0984, "volume": 13010265.4, "close_time": 1764878399999, "quote_volume": 27537984.42268, "trades": 39222, "taker_buy_base": 7670425.8, "taker_buy_quote": 16266510.68666 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.0982, "high": 2.1116, "low": 2.0875, "close": 2.0966, "volume": 3411555.9, "close_time": 1764892799999, "quote_volume": 7162790.32688, "trades": 12155, "taker_buy_base": 2055475.6, "taker_buy_quote": 4316137.66841 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.0965, "high": 2.1137, "low": 2.0876, "close": 2.0915, "volume": 5179823.9, "close_time": 1764907199999, "quote_volume": 10893159.92241, "trades": 13567, "taker_buy_base": 3428874.5, "taker_buy_quote": 7214035.58337 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.0914, "high": 2.0992, "low": 2.0769, "close": 2.0938, "volume": 6294815.4, "close_time": 1764921599999, "quote_volume": 13141808.3302, "trades": 18947, "taker_buy_base": 4807821.8, "taker_buy_quote": 10038601.58902 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.0937, "high": 2.094, "low": 2.0548, "close": 2.0694, "volume": 9108988.3, "close_time": 1764935999999, "quote_volume": 18838303.37308, "trades": 25409, "taker_buy_base": 6388489.5, "taker_buy_quote": 13213967.45379 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.069, "high": 2.102, "low": 2.0576, "close": 2.0771, "volume": 11157526.4, "close_time": 1764950399999, "quote_volume": 23153358.38683, "trades": 25869, "taker_buy_base": 7067124.5, "taker_buy_quote": 14666776.68577 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.0764, "high": 2.078, "low": 2.0133, "close": 2.0384, "volume": 10367656.6, "close_time": 1764964799999, "quote_volume": 21130225.68052, "trades": 29588, "taker_buy_base": 5958403.9, "taker_buy_quote": 12146911.4249 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.0383, "high": 2.0385, "low": 2.0206, "close": 2.0348, "volume": 3203336.9, "close_time": 1764979199999, "quote_volume": 6502273.71341, "trades": 9940, "taker_buy_base": 1548055.8, "taker_buy_quote": 3142156.08995 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.0352, "high": 2.0429, "low": 2.0185, "close": 2.0394, "volume": 1311403.3, "close_time": 1764993599999, "quote_volume": 2663309.45617, "trades": 6578, "taker_buy_base": 708838.3, "taker_buy_quote": 1440356.18458 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.0395, "high": 2.0513, "low": 2.0286, "close": 2.0313, "volume": 1225881.8, "close_time": 1765007999999, "quote_volume": 2499484.53083, "trades": 6658, "taker_buy_base": 665760.7, "taker_buy_quote": 1357338.22981 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.0311, "high": 2.034, "low": 2.0163, "close": 2.0328, "volume": 1374897.5, "close_time": 1765022399999, "quote_volume": 2784875.45183, "trades": 7495, "taker_buy_base": 730245.0, "taker_buy_quote": 1479466.81345 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.0328, "high": 2.048, "low": 2.0226, "close": 2.0302, "volume": 1741128.2, "close_time": 1765036799999, "quote_volume": 3544841.0709, "trades": 8131, "taker_buy_base": 964812.0, "taker_buy_quote": 1963839.51932 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.0305, "high": 2.0395, "low": 2.0219, "close": 2.0264, "volume": 1527458.3, "close_time": 1765051199999, "quote_volume": 3102608.61476, "trades": 6993, "taker_buy_base": 829101.5, "taker_buy_quote": 1684626.01088 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.0265, "high": 2.0377, "low": 2.0238, "close": 2.0315, "volume": 1247349.8, "close_time": 1765065599999, "quote_volume": 2533278.36873, "trades": 6126, "taker_buy_base": 641329.1, "taker_buy_quote": 1302536.53589 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.0316, "high": 2.0729, "low": 2.0303, "close": 2.0693, "volume": 1338942.7, "close_time": 1765079999999, "quote_volume": 2740569.71676, "trades": 7392, "taker_buy_base": 812193.3, "taker_buy_quote": 1662119.42499 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.0696, "high": 2.0745, "low": 2.0287, "close": 2.0314, "volume": 1345800.9, "close_time": 1765094399999, "quote_volume": 2760483.9746, "trades": 7196, "taker_buy_base": 632457.3, "taker_buy_quote": 1297466.65954 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.0314, "high": 2.0366, "low": 2.0249, "close": 2.0345, "volume": 1147328.2, "close_time": 1765108799999, "quote_volume": 2330325.05755, "trades": 6342, "taker_buy_base": 602171.7, "taker_buy_quote": 1223152.62369 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.0344, "high": 2.0567, "low": 1.9901, "close": 2.0532, "volume": 6831962.0, "close_time": 1765123199999, "quote_volume": 13774910.26792, "trades": 24211, "taker_buy_base": 3212257.2, "taker_buy_quote": 6479036.34868 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.0535, "high": 2.1115, "low": 2.0386, "close": 2.0872, "volume": 6000343.6, "close_time": 1765137599999, "quote_volume": 12502687.04811, "trades": 24183, "taker_buy_base": 2812608.2, "taker_buy_quote": 5857869.28578 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.0874, "high": 2.0943, "low": 2.0129, "close": 2.0447, "volume": 4383339.3, "close_time": 1765151999999, "quote_volume": 8983324.44405, "trades": 20480, "taker_buy_base": 2138325.7, "taker_buy_quote": 4383137.80202 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.0449, "high": 2.0917, "low": 2.0327, "close": 2.072, "volume": 6614471.1, "close_time": 1765166399999, "quote_volume": 13673508.81106, "trades": 22437, "taker_buy_base": 4736955.9, "taker_buy_quote": 9793046.51494 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.0721, "high": 2.0943, "low": 2.0697, "close": 2.0864, "volume": 7259461.2, "close_time": 1765180799999, "quote_volume": 15094457.37416, "trades": 25087, "taker_buy_base": 5430019.6, "taker_buy_quote": 11291112.56526 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.0864, "high": 2.124, "low": 2.081, "close": 2.0905, "volume": 9024833.9, "close_time": 1765195199999, "quote_volume": 18939600.42265, "trades": 27813, "taker_buy_base": 6519252.3, "taker_buy_quote": 13679287.2016 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.0906, "high": 2.1121, "low": 2.0676, "close": 2.0758, "volume": 8512453.1, "close_time": 1765209599999, "quote_volume": 17773138.41004, "trades": 24989, "taker_buy_base": 4493138.9, "taker_buy_quote": 9381473.83747 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.0757, "high": 2.0876, "low": 2.0631, "close": 2.0783, "volume": 3704269.1, "close_time": 1765223999999, "quote_volume": 7688670.73563, "trades": 14779, "taker_buy_base": 1990881.5, "taker_buy_quote": 4132861.03397 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.0784, "high": 2.0946, "low": 2.07, "close": 2.0727, "volume": 2369793.6, "close_time": 1765238399999, "quote_volume": 4936832.60251, "trades": 10260, "taker_buy_base": 1192734.0, "taker_buy_quote": 2484942.01302 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.0728, "high": 2.0828, "low": 2.0571, "close": 2.07, "volume": 5286874.8, "close_time": 1765252799999, "quote_volume": 10922909.92015, "trades": 24989, "taker_buy_base": 4130848.0, "taker_buy_quote": 8533132.04008 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.07, "high": 2.0704, "low": 2.0419, "close": 2.0615, "volume": 7381990.5, "close_time": 1765267199999, "quote_volume": 15164472.00616, "trades": 28930, "taker_buy_base": 5576197.3, "taker_buy_quote": 11457416.0326 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.0615, "high": 2.0705, "low": 2.0457, "close": 2.069, "volume": 5626345.8, "close_time": 1765281599999, "quote_volume": 11579457.96868, "trades": 27147, "taker_buy_base": 4644364.0, "taker_buy_quote": 9558479.80487 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.0692, "high": 2.12, "low": 2.0493, "close": 2.1156, "volume": 7845025.7, "close_time": 1765295999999, "quote_volume": 16332310.76386, "trades": 27699, "taker_buy_base": 4567245.4, "taker_buy_quote": 9510379.382 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.1158, "high": 2.1784, "low": 2.1158, "close": 2.133, "volume": 13885092.5, "close_time": 1765310399999, "quote_volume": 29872913.51493, "trades": 42347, "taker_buy_base": 6874394.8, "taker_buy_quote": 14797556.04983 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.133, "high": 2.1343, "low": 2.0859, "close": 2.1069, "volume": 4099666.6, "close_time": 1765324799999, "quote_volume": 8649067.32332, "trades": 17655, "taker_buy_base": 1960339.0, "taker_buy_quote": 4136275.68173 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.1068, "high": 2.1102, "low": 2.0821, "close": 2.084, "volume": 3714441.3, "close_time": 1765339199999, "quote_volume": 7759642.88334, "trades": 14179, "taker_buy_base": 2616166.6, "taker_buy_quote": 5462273.07172 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.0838, "high": 2.097, "low": 2.077, "close": 2.0847, "volume": 5367426.5, "close_time": 1765353599999, "quote_volume": 11196653.07959, "trades": 16128, "taker_buy_base": 4391061.1, "taker_buy_quote": 9160138.69055 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.0846, "high": 2.0986, "low": 2.0644, "close": 2.0723, "volume": 6030592.1, "close_time": 1765367999999, "quote_volume": 12545945.11323, "trades": 18558, "taker_buy_base": 4369151.9, "taker_buy_quote": 9090058.15779 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.0723, "high": 2.0738, "low": 2.0566, "close": 2.0623, "volume": 3701400.1, "close_time": 1765382399999, "quote_volume": 7640837.71575, "trades": 14181, "taker_buy_base": 2210014.6, "taker_buy_quote": 4561829.6479 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.0623, "high": 2.088, "low": 2.0378, "close": 2.0687, "volume": 10727242.5, "close_time": 1765396799999, "quote_volume": 22167036.84177, "trades": 31206, "taker_buy_base": 5605343.0, "taker_buy_quote": 11587546.57254 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.0689, "high": 2.1118, "low": 2.0353, "close": 2.0426, "volume": 7347971.8, "close_time": 1765411199999, "quote_volume": 15217995.7835, "trades": 29051, "taker_buy_base": 3491095.8, "taker_buy_quote": 7232948.99298 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.0425, "high": 2.0476, "low": 1.9933, "close": 1.9999, "volume": 6338703.5, "close_time": 1765425599999, "quote_volume": 12739737.53075, "trades": 24977, "taker_buy_base": 3707641.7, "taker_buy_quote": 7444038.67789 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.9998, "high": 2.0205, "low": 1.9957, "close": 2.0076, "volume": 2783463.6, "close_time": 1765439999999, "quote_volume": 5589828.43307, "trades": 11877, "taker_buy_base": 1950240.0, "taker_buy_quote": 3915175.12798 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.0075, "high": 2.0195, "low": 2.0013, "close": 2.009, "volume": 2519553.3, "close_time": 1765454399999, "quote_volume": 5069727.62214, "trades": 9160, "taker_buy_base": 1695441.3, "taker_buy_quote": 3411343.94514 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.009, "high": 2.0153, "low": 1.9784, "close": 1.9974, "volume": 5658759.2, "close_time": 1765468799999, "quote_volume": 11304210.72738, "trades": 19679, "taker_buy_base": 2820943.0, "taker_buy_quote": 5638104.29997 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.9973, "high": 2.0265, "low": 1.9845, "close": 2.0116, "volume": 8666793.0, "close_time": 1765483199999, "quote_volume": 17375280.51359, "trades": 23727, "taker_buy_base": 4736034.8, "taker_buy_quote": 9490858.49268 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.0115, "high": 2.0577, "low": 2.0088, "close": 2.0346, "volume": 5498432.0, "close_time": 1765497599999, "quote_volume": 11192643.41695, "trades": 17216, "taker_buy_base": 2719506.4, "taker_buy_quote": 5539200.49423 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.0346, "high": 2.0437, "low": 2.0158, "close": 2.0319, "volume": 3702372.2, "close_time": 1765511999999, "quote_volume": 7531440.97116, "trades": 18560, "taker_buy_base": 2699620.6, "taker_buy_quote": 5493943.7313 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.0318, "high": 2.0435, "low": 2.0238, "close": 2.0375, "volume": 6372630.4, "close_time": 1765526399999, "quote_volume": 12967955.46737, "trades": 26982, "taker_buy_base": 5190610.8, "taker_buy_quote": 10561763.62906 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.0375, "high": 2.0465, "low": 2.0254, "close": 2.0428, "volume": 5641575.4, "close_time": 1765540799999, "quote_volume": 11473529.43676, "trades": 26708, "taker_buy_base": 4775388.9, "taker_buy_quote": 9711612.45343 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.0426, "high": 2.0479, "low": 1.9688, "close": 1.9788, "volume": 7831831.7, "close_time": 1765555199999, "quote_volume": 15830037.5606, "trades": 25314, "taker_buy_base": 4015469.0, "taker_buy_quote": 8131433.86445 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.9785, "high": 2.0263, "low": 1.9744, "close": 2.0041, "volume": 6383111.2, "close_time": 1765569599999, "quote_volume": 12734185.05834, "trades": 26065, "taker_buy_base": 3455525.1, "taker_buy_quote": 6890858.58916 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.004, "high": 2.0191, "low": 1.9979, "close": 2.0078, "volume": 1713409.3, "close_time": 1765583999999, "quote_volume": 3435735.9784, "trades": 7821, "taker_buy_base": 835746.5, "taker_buy_quote": 1675853.05817 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.008, "high": 2.0251, "low": 2.0073, "close": 2.0229, "volume": 1250216.2, "close_time": 1765598399999, "quote_volume": 2520490.87058, "trades": 5776, "taker_buy_base": 683987.7, "taker_buy_quote": 1379051.4717 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.0231, "high": 2.0486, "low": 2.0231, "close": 2.0291, "volume": 1824916.0, "close_time": 1765612799999, "quote_volume": 3709652.59817, "trades": 8548, "taker_buy_base": 939925.7, "taker_buy_quote": 1910476.85437 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.0291, "high": 2.0432, "low": 2.0291, "close": 2.0339, "volume": 1565409.3, "close_time": 1765627199999, "quote_volume": 3188734.78289, "trades": 7291, "taker_buy_base": 707001.7, "taker_buy_quote": 1440447.64152 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.0337, "high": 2.044, "low": 2.0284, "close": 2.0305, "volume": 1960126.9, "close_time": 1765641599999, "quote_volume": 3988102.33736, "trades": 8181, "taker_buy_base": 886142.4, "taker_buy_quote": 1803719.77671 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.0305, "high": 2.0342, "low": 2.0157, "close": 2.0202, "volume": 1311398.5, "close_time": 1765655999999, "quote_volume": 2652389.90755, "trades": 6365, "taker_buy_base": 577015.2, "taker_buy_quote": 1167354.06267 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.0202, "high": 2.0258, "low": 2.0087, "close": 2.0233, "volume": 791408.2, "close_time": 1765670399999, "quote_volume": 1597587.86366, "trades": 5633, "taker_buy_base": 413844.2, "taker_buy_quote": 835562.23004 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.0232, "high": 2.0309, "low": 2.0176, "close": 2.0249, "volume": 948012.9, "close_time": 1765684799999, "quote_volume": 1920088.21511, "trades": 4443, "taker_buy_base": 525680.6, "taker_buy_quote": 1064715.22138 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.0249, "high": 2.0258, "low": 2.0108, "close": 2.0195, "volume": 925405.3, "close_time": 1765699199999, "quote_volume": 1867348.23984, "trades": 4343, "taker_buy_base": 427767.7, "taker_buy_quote": 863043.23095 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.0196, "high": 2.0234, "low": 1.9905, "close": 2.0018, "volume": 1802447.3, "close_time": 1765713599999, "quote_volume": 3615234.93595, "trades": 8078, "taker_buy_base": 838629.8, "taker_buy_quote": 1682325.25093 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.0017, "high": 2.0089, "low": 1.9881, "close": 1.9917, "volume": 1806610.7, "close_time": 1765727999999, "quote_volume": 3609700.30846, "trades": 8213, "taker_buy_base": 843891.8, "taker_buy_quote": 1686619.01257 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.9918, "high": 2.0051, "low": 1.9829, "close": 1.9892, "volume": 1618219.5, "close_time": 1765742399999, "quote_volume": 3222868.05722, "trades": 8516, "taker_buy_base": 968576.5, "taker_buy_quote": 1929123.94089 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.989, "high": 1.9981, "low": 1.952, "close": 1.979, "volume": 5034908.4, "close_time": 1765756799999, "quote_volume": 9959833.27365, "trades": 14968, "taker_buy_base": 2020073.0, "taker_buy_quote": 3996824.99097 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.9788, "high": 2.0145, "low": 1.9752, "close": 1.9955, "volume": 4922998.0, "close_time": 1765771199999, "quote_volume": 9813746.10936, "trades": 17985, "taker_buy_base": 3033326.0, "taker_buy_quote": 6053323.08523 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.9956, "high": 2.0056, "low": 1.993, "close": 1.9951, "volume": 1965133.1, "close_time": 1765785599999, "quote_volume": 3927824.23157, "trades": 8494, "taker_buy_base": 1338105.4, "taker_buy_quote": 2674688.31788 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.9951, "high": 2.0022, "low": 1.9838, "close": 1.9878, "volume": 5980062.6, "close_time": 1765799999999, "quote_volume": 11929169.06298, "trades": 28807, "taker_buy_base": 4842799.0, "taker_buy_quote": 9660581.53414 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.9878, "high": 1.988, "low": 1.913, "close": 1.9258, "volume": 13722622.6, "close_time": 1765814399999, "quote_volume": 26757377.16212, "trades": 42589, "taker_buy_base": 7375096.0, "taker_buy_quote": 14421801.69622 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.9257, "high": 1.931, "low": 1.8695, "close": 1.8962, "volume": 9050863.4, "close_time": 1765828799999, "quote_volume": 17208506.64311, "trades": 27204, "taker_buy_base": 3338160.9, "taker_buy_quote": 6347986.4682 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.8963, "high": 1.8998, "low": 1.8795, "close": 1.8982, "volume": 4537579.3, "close_time": 1765843199999, "quote_volume": 8571901.75784, "trades": 12973, "taker_buy_base": 2048970.1, "taker_buy_quote": 3872264.89404 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.8983, "high": 1.8986, "low": 1.855, "close": 1.8724, "volume": 5168029.0, "close_time": 1765857599999, "quote_volume": 9673100.96215, "trades": 17616, "taker_buy_base": 2970968.3, "taker_buy_quote": 5558482.41123 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.8723, "high": 1.898, "low": 1.8522, "close": 1.8752, "volume": 7423360.5, "close_time": 1765871999999, "quote_volume": 13937692.85442, "trades": 24638, "taker_buy_base": 5344825.3, "taker_buy_quote": 10039924.1562 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.8752, "high": 1.9251, "low": 1.8736, "close": 1.9207, "volume": 6201620.0, "close_time": 1765886399999, "quote_volume": 11720415.67352, "trades": 23115, "taker_buy_base": 4673763.9, "taker_buy_quote": 8825793.37745 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.9205, "high": 1.9494, "low": 1.8989, "close": 1.9407, "volume": 10503514.5, "close_time": 1765900799999, "quote_volume": 20242806.23579, "trades": 30781, "taker_buy_base": 4756261.6, "taker_buy_quote": 9166293.07609 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.941, "high": 1.9426, "low": 1.914, "close": 1.9269, "volume": 4229688.3, "close_time": 1765915199999, "quote_volume": 8147348.20978, "trades": 14325, "taker_buy_base": 2377662.4, "taker_buy_quote": 4580550.54231 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.9265, "high": 1.9331, "low": 1.9181, "close": 1.9294, "volume": 2388770.3, "close_time": 1765929599999, "quote_volume": 4602597.82279, "trades": 8277, "taker_buy_base": 1370665.0, "taker_buy_quote": 2641149.03537 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.9294, "high": 1.9396, "low": 1.9124, "close": 1.9251, "volume": 5522209.9, "close_time": 1765943999999, "quote_volume": 10639300.22862, "trades": 22187, "taker_buy_base": 4136679.3, "taker_buy_quote": 7969481.50542 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.9251, "high": 1.9312, "low": 1.9059, "close": 1.9229, "volume": 6589262.0, "close_time": 1765958399999, "quote_volume": 12654084.60059, "trades": 28176, "taker_buy_base": 5363392.2, "taker_buy_quote": 10300593.45455 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.9227, "high": 1.9231, "low": 1.8962, "close": 1.9132, "volume": 4323980.9, "close_time": 1765972799999, "quote_volume": 8243828.38997, "trades": 16417, "taker_buy_base": 3315116.2, "taker_buy_quote": 6320279.9801 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.913, "high": 1.9871, "low": 1.9045, "close": 1.9109, "volume": 11954759.0, "close_time": 1765987199999, "quote_volume": 23239938.14942, "trades": 31317, "taker_buy_base": 6056660.2, "taker_buy_quote": 11766153.84995 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.9109, "high": 1.9228, "low": 1.8473, "close": 1.8646, "volume": 8166242.5, "close_time": 1766001599999, "quote_volume": 15336915.48461, "trades": 24080, "taker_buy_base": 3749920.8, "taker_buy_quote": 7044016.50839 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.8647, "high": 1.8844, "low": 1.8552, "close": 1.8623, "volume": 2656719.9, "close_time": 1766015999999, "quote_volume": 4963498.01122, "trades": 9712, "taker_buy_base": 1238287.0, "taker_buy_quote": 2313916.78194 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.8623, "high": 1.8726, "low": 1.8514, "close": 1.8553, "volume": 3790450.7, "close_time": 1766030399999, "quote_volume": 7051430.43819, "trades": 13805, "taker_buy_base": 2746615.0, "taker_buy_quote": 5109013.37148 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.8553, "high": 1.8612, "low": 1.826, "close": 1.8408, "volume": 6214348.7, "close_time": 1766044799999, "quote_volume": 11441575.09432, "trades": 20174, "taker_buy_base": 4584514.2, "taker_buy_quote": 8442727.68739 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.8409, "high": 1.8804, "low": 1.8373, "close": 1.8779, "volume": 2099131.3, "close_time": 1766059199999, "quote_volume": 3907378.93729, "trades": 8456, "taker_buy_base": 1177423.3, "taker_buy_quote": 2189768.3734 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.878, "high": 1.9331, "low": 1.8717, "close": 1.9189, "volume": 8986650.8, "close_time": 1766073599999, "quote_volume": 17143185.73444, "trades": 24445, "taker_buy_base": 4565038.6, "taker_buy_quote": 8710295.16714 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.919, "high": 1.92, "low": 1.8001, "close": 1.806, "volume": 11128623.2, "close_time": 1766087999999, "quote_volume": 20579549.02753, "trades": 30904, "taker_buy_base": 4298040.0, "taker_buy_quote": 7959156.77193 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.8054, "high": 1.8241, "low": 1.8, "close": 1.8069, "volume": 5979685.0, "close_time": 1766102399999, "quote_volume": 10843457.9365, "trades": 16274, "taker_buy_base": 3057374.5, "taker_buy_quote": 5547393.90777 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.8073, "high": 1.8527, "low": 1.7707, "close": 1.8395, "volume": 8454511.4, "close_time": 1766116799999, "quote_volume": 15249652.37146, "trades": 21948, "taker_buy_base": 4283197.0, "taker_buy_quote": 7722144.64098 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.8394, "high": 1.8756, "low": 1.8246, "close": 1.8667, "volume": 5474636.8, "close_time": 1766131199999, "quote_volume": 10116759.95715, "trades": 14618, "taker_buy_base": 2608493.2, "taker_buy_quote": 4821596.57463 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.8667, "high": 1.8713, "low": 1.8584, "close": 1.8697, "volume": 2113097.7, "close_time": 1766145599999, "quote_volume": 3942222.17393, "trades": 8346, "taker_buy_base": 1054180.1, "taker_buy_quote": 1967012.73883 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.8699, "high": 1.9046, "low": 1.8634, "close": 1.875, "volume": 6499523.4, "close_time": 1766159999999, "quote_volume": 12214061.56899, "trades": 18898, "taker_buy_base": 3197402.3, "taker_buy_quote": 6011472.21471 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.8749, "high": 1.9177, "low": 1.873, "close": 1.9072, "volume": 6968745.3, "close_time": 1766174399999, "quote_volume": 13212783.05039, "trades": 18594, "taker_buy_base": 3759241.9, "taker_buy_quote": 7132412.1983 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.9073, "high": 1.92, "low": 1.9001, "close": 1.9082, "volume": 3320164.7, "close_time": 1766188799999, "quote_volume": 6334015.10478, "trades": 9846, "taker_buy_base": 1290806.0, "taker_buy_quote": 2464615.60125 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.9081, "high": 1.9092, "low": 1.8931, "close": 1.9034, "volume": 1573204.4, "close_time": 1766203199999, "quote_volume": 2992019.12457, "trades": 6909, "taker_buy_base": 811061.7, "taker_buy_quote": 1543385.37293 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.9036, "high": 1.9181, "low": 1.8984, "close": 1.9134, "volume": 1155689.6, "close_time": 1766217599999, "quote_volume": 2205406.31469, "trades": 5394, "taker_buy_base": 469790.4, "taker_buy_quote": 897302.08449 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.9135, "high": 1.9581, "low": 1.9135, "close": 1.9429, "volume": 4412166.1, "close_time": 1766231999999, "quote_volume": 8556995.00513, "trades": 13744, "taker_buy_base": 2504560.3, "taker_buy_quote": 4856961.98668 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.9429, "high": 1.9474, "low": 1.9162, "close": 1.9207, "volume": 3353542.3, "close_time": 1766246399999, "quote_volume": 6463648.21462, "trades": 10459, "taker_buy_base": 1156893.5, "taker_buy_quote": 2230419.28011 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.9209, "high": 1.9311, "low": 1.9187, "close": 1.9245, "volume": 2107459.3, "close_time": 1766260799999, "quote_volume": 4053316.8727, "trades": 7102, "taker_buy_base": 1109688.5, "taker_buy_quote": 2134457.88468 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.9244, "high": 1.9371, "low": 1.9233, "close": 1.9327, "volume": 2514350.3, "close_time": 1766275199999, "quote_volume": 4851159.9423, "trades": 11267, "taker_buy_base": 1540330.4, "taker_buy_quote": 2971844.96835 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.9326, "high": 1.9413, "low": 1.9167, "close": 1.929, "volume": 2265751.0, "close_time": 1766289599999, "quote_volume": 4374724.40366, "trades": 9125, "taker_buy_base": 1155578.4, "taker_buy_quote": 2231563.37507 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.9292, "high": 1.9298, "low": 1.9184, "close": 1.9248, "volume": 680906.6, "close_time": 1766303999999, "quote_volume": 1309904.71906, "trades": 3955, "taker_buy_base": 262393.8, "taker_buy_quote": 504712.91847 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.9248, "high": 1.9494, "low": 1.9216, "close": 1.9336, "volume": 1606950.9, "close_time": 1766318399999, "quote_volume": 3115013.62959, "trades": 7613, "taker_buy_base": 794040.1, "taker_buy_quote": 1539454.89465 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.934, "high": 1.9384, "low": 1.8942, "close": 1.9044, "volume": 5671671.5, "close_time": 1766332799999, "quote_volume": 10826585.37166, "trades": 14521, "taker_buy_base": 2824817.4, "taker_buy_quote": 5390713.98226 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.9043, "high": 1.9194, "low": 1.8989, "close": 1.9179, "volume": 2311811.6, "close_time": 1766347199999, "quote_volume": 4414557.68007, "trades": 7721, "taker_buy_base": 991452.1, "taker_buy_quote": 1894442.54946 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.9178, "high": 1.9267, "low": 1.9054, "close": 1.922, "volume": 1307641.1, "close_time": 1766361599999, "quote_volume": 2507004.23866, "trades": 6023, "taker_buy_base": 648942.3, "taker_buy_quote": 1244385.94518 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.9221, "high": 1.949, "low": 1.9032, "close": 1.9197, "volume": 4411597.1, "close_time": 1766375999999, "quote_volume": 8496963.38152, "trades": 15098, "taker_buy_base": 2588921.3, "taker_buy_quote": 4985069.44641 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.9197, "high": 1.9286, "low": 1.9132, "close": 1.9267, "volume": 5201128.3, "close_time": 1766390399999, "quote_volume": 9989637.43905, "trades": 19496, "taker_buy_base": 3853415.2, "taker_buy_quote": 7400857.67074 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.9268, "high": 1.9377, "low": 1.9144, "close": 1.9343, "volume": 2245646.4, "close_time": 1766404799999, "quote_volume": 4324178.67378, "trades": 8088, "taker_buy_base": 1155702.6, "taker_buy_quote": 2226511.57813 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.9343, "high": 1.947, "low": 1.9179, "close": 1.9341, "volume": 4636059.4, "close_time": 1766419199999, "quote_volume": 8965423.23681, "trades": 13502, "taker_buy_base": 2218085.0, "taker_buy_quote": 4293564.0399 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.934, "high": 1.9423, "low": 1.9018, "close": 1.902, "volume": 2845252.1, "close_time": 1766433599999, "quote_volume": 5481012.20078, "trades": 11567, "taker_buy_base": 1290890.3, "taker_buy_quote": 2488761.93002 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.9019, "high": 1.9084, "low": 1.8904, "close": 1.9037, "volume": 2831129.2, "close_time": 1766447999999, "quote_volume": 5374853.26774, "trades": 10042, "taker_buy_base": 1243929.3, "taker_buy_quote": 2363928.89506 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.9033, "high": 1.9094, "low": 1.8837, "close": 1.8918, "volume": 1578165.9, "close_time": 1766462399999, "quote_volume": 2994966.27328, "trades": 6716, "taker_buy_base": 796098.3, "taker_buy_quote": 1512016.28308 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.8917, "high": 1.8966, "low": 1.8725, "close": 1.8804, "volume": 1960788.1, "close_time": 1766476799999, "quote_volume": 3692769.74412, "trades": 7939, "taker_buy_base": 831067.9, "taker_buy_quote": 1565351.86704 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.8804, "high": 1.9049, "low": 1.875, "close": 1.9045, "volume": 1332687.7, "close_time": 1766491199999, "quote_volume": 2518651.63771, "trades": 6433, "taker_buy_base": 755091.7, "taker_buy_quote": 1427410.88058 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.9046, "high": 1.9046, "low": 1.8624, "close": 1.8808, "volume": 4287514.3, "close_time": 1766505599999, "quote_volume": 8067432.33035, "trades": 14966, "taker_buy_base": 2140323.6, "taker_buy_quote": 4029215.05045 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.8808, "high": 1.8932, "low": 1.8665, "close": 1.882, "volume": 2963294.4, "close_time": 1766519999999, "quote_volume": 5575638.33167, "trades": 12230, "taker_buy_base": 1524098.0, "taker_buy_quote": 2869204.3778 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.882, "high": 1.8941, "low": 1.8712, "close": 1.8724, "volume": 1379103.5, "close_time": 1766534399999, "quote_volume": 2594340.15449, "trades": 7114, "taker_buy_base": 679131.0, "taker_buy_quote": 1277932.0872 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.8727, "high": 1.8774, "low": 1.8444, "close": 1.8612, "volume": 1350563.8, "close_time": 1766548799999, "quote_volume": 2515069.2106, "trades": 7204, "taker_buy_base": 470211.6, "taker_buy_quote": 876515.19727 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.8611, "high": 1.8674, "low": 1.8361, "close": 1.8539, "volume": 1907757.1, "close_time": 1766563199999, "quote_volume": 3530330.96032, "trades": 8372, "taker_buy_base": 920569.9, "taker_buy_quote": 1704895.73622 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.854, "high": 1.8746, "low": 1.8513, "close": 1.8683, "volume": 1421189.9, "close_time": 1766577599999, "quote_volume": 2647462.6619, "trades": 6644, "taker_buy_base": 749861.2, "taker_buy_quote": 1396142.41425 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.8682, "high": 1.8774, "low": 1.8513, "close": 1.8627, "volume": 1634994.3, "close_time": 1766591999999, "quote_volume": 3047968.58742, "trades": 8021, "taker_buy_base": 987395.4, "taker_buy_quote": 1841059.93926 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.8626, "high": 1.8708, "low": 1.8486, "close": 1.8609, "volume": 1816208.7, "close_time": 1766606399999, "quote_volume": 3377231.33821, "trades": 7820, "taker_buy_base": 1059105.1, "taker_buy_quote": 1969143.6905 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.8609, "high": 1.8692, "low": 1.859, "close": 1.8619, "volume": 1066093.8, "close_time": 1766620799999, "quote_volume": 1987658.52995, "trades": 4949, "taker_buy_base": 664170.1, "taker_buy_quote": 1238254.35126 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.8619, "high": 1.8744, "low": 1.8558, "close": 1.8694, "volume": 1155891.6, "close_time": 1766635199999, "quote_volume": 2155307.14642, "trades": 4964, "taker_buy_base": 579506.7, "taker_buy_quote": 1080737.60134 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.8693, "high": 1.8761, "low": 1.8655, "close": 1.8735, "volume": 723436.9, "close_time": 1766649599999, "quote_volume": 1353597.87109, "trades": 3635, "taker_buy_base": 290374.2, "taker_buy_quote": 543486.90832 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.8735, "high": 1.8804, "low": 1.8527, "close": 1.8586, "volume": 1271006.1, "close_time": 1766663999999, "quote_volume": 2370867.08538, "trades": 6383, "taker_buy_base": 548439.7, "taker_buy_quote": 1022841.01049 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.8585, "high": 1.8884, "low": 1.8548, "close": 1.8819, "volume": 1654115.6, "close_time": 1766678399999, "quote_volume": 3097095.59593, "trades": 6781, "taker_buy_base": 982143.6, "taker_buy_quote": 1838916.78997 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.882, "high": 1.883, "low": 1.8645, "close": 1.8724, "volume": 2161803.6, "close_time": 1766692799999, "quote_volume": 4054573.9024, "trades": 7348, "taker_buy_base": 739359.8, "taker_buy_quote": 1385229.94 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.8725, "high": 1.8739, "low": 1.8285, "close": 1.8321, "volume": 2402348.1, "close_time": 1766707199999, "quote_volume": 4437193.61403, "trades": 10369, "taker_buy_base": 1006915.0, "taker_buy_quote": 1861821.20097 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.8318, "high": 1.8796, "low": 1.824, "close": 1.8634, "volume": 3817650.3, "close_time": 1766721599999, "quote_volume": 7078953.6969, "trades": 15035, "taker_buy_base": 1823824.7, "taker_buy_quote": 3383246.88861 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.8635, "high": 1.8821, "low": 1.8539, "close": 1.8634, "volume": 1624485.2, "close_time": 1766735999999, "quote_volume": 3036890.05723, "trades": 8089, "taker_buy_base": 884989.5, "taker_buy_quote": 1654665.36742 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.8633, "high": 1.88, "low": 1.8619, "close": 1.8705, "volume": 1343771.0, "close_time": 1766750399999, "quote_volume": 2516308.21085, "trades": 5862, "taker_buy_base": 696622.7, "taker_buy_quote": 1304634.52695 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.8703, "high": 1.8787, "low": 1.8261, "close": 1.8374, "volume": 3966281.5, "close_time": 1766764799999, "quote_volume": 7329772.11361, "trades": 15770, "taker_buy_base": 1935778.5, "taker_buy_quote": 3579887.81109 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.8373, "high": 1.8493, "low": 1.8324, "close": 1.8448, "volume": 3116585.2, "close_time": 1766779199999, "quote_volume": 5745419.22312, "trades": 9348, "taker_buy_base": 2060861.3, "taker_buy_quote": 3799749.3192 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.8449, "high": 1.8591, "low": 1.8415, "close": 1.8427, "volume": 1275252.3, "close_time": 1766793599999, "quote_volume": 2358266.37725, "trades": 6171, "taker_buy_base": 632156.6, "taker_buy_quote": 1169320.00501 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.8427, "high": 1.8526, "low": 1.8408, "close": 1.8506, "volume": 687130.7, "close_time": 1766807999999, "quote_volume": 1268476.14147, "trades": 3660, "taker_buy_base": 363675.4, "taker_buy_quote": 671387.3336 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.8507, "high": 1.8521, "low": 1.8455, "close": 1.8469, "volume": 421421.5, "close_time": 1766822399999, "quote_volume": 778738.39221, "trades": 2807, "taker_buy_base": 182145.1, "taker_buy_quote": 336652.87219 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.8469, "high": 1.8555, "low": 1.8443, "close": 1.8509, "volume": 698561.8, "close_time": 1766836799999, "quote_volume": 1292280.67948, "trades": 4748, "taker_buy_base": 394099.0, "taker_buy_quote": 729189.46136 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.8508, "high": 1.8524, "low": 1.8428, "close": 1.8487, "volume": 952285.2, "close_time": 1766851199999, "quote_volume": 1759746.98643, "trades": 4145, "taker_buy_base": 449222.1, "taker_buy_quote": 830209.99056 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.8488, "high": 1.8564, "low": 1.8427, "close": 1.8549, "volume": 1964041.2, "close_time": 1766865599999, "quote_volume": 3629303.65963, "trades": 7217, "taker_buy_base": 1022930.7, "taker_buy_quote": 1890259.051 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.855, "high": 1.8777, "low": 1.8524, "close": 1.8724, "volume": 1991345.2, "close_time": 1766879999999, "quote_volume": 3711994.25946, "trades": 7409, "taker_buy_base": 1244694.6, "taker_buy_quote": 2321068.87827 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.8724, "high": 1.8771, "low": 1.8677, "close": 1.8735, "volume": 666107.7, "close_time": 1766894399999, "quote_volume": 1246962.2841, "trades": 3979, "taker_buy_base": 317938.4, "taker_buy_quote": 595245.96253 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.8733, "high": 1.8785, "low": 1.8713, "close": 1.8725, "volume": 886958.7, "close_time": 1766908799999, "quote_volume": 1663033.67822, "trades": 4353, "taker_buy_base": 475650.5, "taker_buy_quote": 891997.51319 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.8725, "high": 1.8757, "low": 1.8617, "close": 1.8709, "volume": 974801.3, "close_time": 1766923199999, "quote_volume": 1821970.34209, "trades": 4507, "taker_buy_base": 451315.5, "taker_buy_quote": 843345.74873 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.871, "high": 1.8758, "low": 1.8645, "close": 1.8692, "volume": 889451.9, "close_time": 1766937599999, "quote_volume": 1664739.57335, "trades": 4586, "taker_buy_base": 477214.1, "taker_buy_quote": 893281.27738 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.8694, "high": 1.8721, "low": 1.8528, "close": 1.8564, "volume": 1560759.0, "close_time": 1766951999999, "quote_volume": 2903826.1039, "trades": 6783, "taker_buy_base": 589217.2, "taker_buy_quote": 1096345.75721 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.8563, "high": 1.8699, "low": 1.8532, "close": 1.8643, "volume": 960555.2, "close_time": 1766966399999, "quote_volume": 1787004.56148, "trades": 4932, "taker_buy_base": 512931.1, "taker_buy_quote": 954569.47801 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.8644, "high": 1.916, "low": 1.8618, "close": 1.9137, "volume": 4171346.3, "close_time": 1766980799999, "quote_volume": 7873075.96067, "trades": 12289, "taker_buy_base": 1670193.6, "taker_buy_quote": 3158485.39486 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.9137, "high": 1.9165, "low": 1.8905, "close": 1.8992, "volume": 2281168.2, "close_time": 1766995199999, "quote_volume": 4346289.75865, "trades": 8992, "taker_buy_base": 1006924.7, "taker_buy_quote": 1918875.33435 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.8994, "high": 1.9034, "low": 1.8647, "close": 1.8701, "volume": 3220671.0, "close_time": 1767009599999, "quote_volume": 6052588.34733, "trades": 10252, "taker_buy_base": 1547901.6, "taker_buy_quote": 2908868.81718 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.8702, "high": 1.8773, "low": 1.8538, "close": 1.8641, "volume": 5042201.0, "close_time": 1767023999999, "quote_volume": 9394547.74462, "trades": 12430, "taker_buy_base": 2247709.7, "taker_buy_quote": 4185818.61399 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.864, "high": 1.8676, "low": 1.8488, "close": 1.8518, "volume": 1944276.7, "close_time": 1767038399999, "quote_volume": 3611913.58362, "trades": 7513, "taker_buy_base": 808783.3, "taker_buy_quote": 1504104.54076 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.8516, "high": 1.8559, "low": 1.8432, "close": 1.8493, "volume": 1157833.8, "close_time": 1767052799999, "quote_volume": 2140201.38293, "trades": 5867, "taker_buy_base": 419641.1, "taker_buy_quote": 775923.96906 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.8492, "high": 1.8614, "low": 1.842, "close": 1.8594, "volume": 691349.2, "close_time": 1767067199999, "quote_volume": 1278431.62466, "trades": 4761, "taker_buy_base": 387831.1, "taker_buy_quote": 717255.39351 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.8596, "high": 1.8658, "low": 1.8532, "close": 1.8583, "volume": 708651.5, "close_time": 1767081599999, "quote_volume": 1317767.46304, "trades": 4022, "taker_buy_base": 307522.0, "taker_buy_quote": 572070.2555 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.8586, "high": 1.8701, "low": 1.8581, "close": 1.8605, "volume": 1265938.0, "close_time": 1767095999999, "quote_volume": 2360257.77842, "trades": 6252, "taker_buy_base": 614009.6, "taker_buy_quote": 1144885.51764 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.8605, "high": 1.8777, "low": 1.8524, "close": 1.8762, "volume": 2089381.5, "close_time": 1767110399999, "quote_volume": 3896068.57774, "trades": 8996, "taker_buy_base": 1028886.8, "taker_buy_quote": 1919401.06252 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.8762, "high": 1.8849, "low": 1.8677, "close": 1.875, "volume": 2741539.9, "close_time": 1767124799999, "quote_volume": 5145313.88902, "trades": 9877, "taker_buy_base": 1329991.6, "taker_buy_quote": 2496178.78895 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.875, "high": 1.8771, "low": 1.865, "close": 1.876, "volume": 1423591.8, "close_time": 1767139199999, "quote_volume": 2664575.10219, "trades": 6169, "taker_buy_base": 731552.9, "taker_buy_quote": 1369454.72596 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.8758, "high": 1.8823, "low": 1.868, "close": 1.87, "volume": 1131229.5, "close_time": 1767153599999, "quote_volume": 2119795.40222, "trades": 5835, "taker_buy_base": 537122.6, "taker_buy_quote": 1006723.89431 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.8701, "high": 1.874, "low": 1.8658, "close": 1.8709, "volume": 539421.3, "close_time": 1767167999999, "quote_volume": 1008259.30303, "trades": 4590, "taker_buy_base": 233528.5, "taker_buy_quote": 436500.49587 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.871, "high": 1.879, "low": 1.8639, "close": 1.8769, "volume": 1310169.1, "close_time": 1767182399999, "quote_volume": 2452321.31375, "trades": 6351, "taker_buy_base": 880306.2, "taker_buy_quote": 1648035.63473 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.8768, "high": 1.8811, "low": 1.8516, "close": 1.8573, "volume": 1905233.7, "close_time": 1767196799999, "quote_volume": 3555421.26319, "trades": 9281, "taker_buy_base": 1020268.2, "taker_buy_quote": 1904535.96754 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.8575, "high": 1.858, "low": 1.8244, "close": 1.8265, "volume": 3519018.4, "close_time": 1767211199999, "quote_volume": 6471082.19349, "trades": 12635, "taker_buy_base": 1698711.5, "taker_buy_quote": 3124027.39258 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.8266, "high": 1.846, "low": 1.8093, "close": 1.8401, "volume": 4164022.6, "close_time": 1767225599999, "quote_volume": 7620298.7904, "trades": 12854, "taker_buy_base": 1932119.5, "taker_buy_quote": 3528978.65139 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.8402, "high": 1.8475, "low": 1.8317, "close": 1.8321, "volume": 857114.3, "close_time": 1767239999999, "quote_volume": 1577082.54963, "trades": 5659, "taker_buy_base": 433826.8, "taker_buy_quote": 798394.70289 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.8321, "high": 1.8534, "low": 1.8235, "close": 1.8396, "volume": 1010103.8, "close_time": 1767254399999, "quote_volume": 1856746.23602, "trades": 6298, "taker_buy_base": 533586.6, "taker_buy_quote": 981093.37087 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.8397, "high": 1.854, "low": 1.8393, "close": 1.8529, "volume": 672519.6, "close_time": 1767268799999, "quote_volume": 1243278.97201, "trades": 5150, "taker_buy_base": 376432.7, "taker_buy_quote": 695854.14809 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.8529, "high": 1.8653, "low": 1.8492, "close": 1.8607, "volume": 821716.7, "close_time": 1767283199999, "quote_volume": 1525144.76835, "trades": 6133, "taker_buy_base": 443086.6, "taker_buy_quote": 822434.79118 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.8608, "high": 1.8736, "low": 1.8542, "close": 1.8723, "volume": 1384342.0, "close_time": 1767297599999, "quote_volume": 2583698.94632, "trades": 7394, "taker_buy_base": 682090.4, "taker_buy_quote": 1273218.11159 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.8723, "high": 1.8791, "low": 1.8654, "close": 1.8778, "volume": 1096362.1, "close_time": 1767311999999, "quote_volume": 2051694.94398, "trades": 6353, "taker_buy_base": 625564.4, "taker_buy_quote": 1170746.0991 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.8779, "high": 1.8903, "low": 1.8669, "close": 1.8864, "volume": 4429036.8, "close_time": 1767326399999, "quote_volume": 8319224.05433, "trades": 17028, "taker_buy_base": 3430549.2, "taker_buy_quote": 6442741.00125 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.8865, "high": 1.8882, "low": 1.8686, "close": 1.8697, "volume": 3914207.9, "close_time": 1767340799999, "quote_volume": 7339777.66133, "trades": 20195, "taker_buy_base": 3102686.7, "taker_buy_quote": 5817581.3011 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.8698, "high": 1.9072, "low": 1.8693, "close": 1.8896, "volume": 6509691.3, "close_time": 1767355199999, "quote_volume": 12293839.82726, "trades": 23803, "taker_buy_base": 4577773.9, "taker_buy_quote": 8641435.84963 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.8894, "high": 1.9242, "low": 1.8861, "close": 1.9179, "volume": 4572835.0, "close_time": 1767369599999, "quote_volume": 8719360.44801, "trades": 16568, "taker_buy_base": 2171894.3, "taker_buy_quote": 4142130.83657 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.9175, "high": 1.9983, "low": 1.9146, "close": 1.9909, "volume": 11737880.3, "close_time": 1767383999999, "quote_volume": 23174199.73658, "trades": 35375, "taker_buy_base": 5442791.7, "taker_buy_quote": 10734990.22553 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.9911, "high": 2.0315, "low": 1.9771, "close": 2.0062, "volume": 6261289.9, "close_time": 1767398399999, "quote_volume": 12554123.09477, "trades": 20557, "taker_buy_base": 3027103.2, "taker_buy_quote": 6077281.96182 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.0063, "high": 2.0423, "low": 2.0062, "close": 2.0395, "volume": 3740415.2, "close_time": 1767412799999, "quote_volume": 7577577.05078, "trades": 15652, "taker_buy_base": 2026960.2, "taker_buy_quote": 4107540.15155 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.0395, "high": 2.0558, "low": 1.9836, "close": 1.993, "volume": 3327071.9, "close_time": 1767427199999, "quote_volume": 6726222.96304, "trades": 17104, "taker_buy_base": 1405575.7, "taker_buy_quote": 2842984.03816 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.9935, "high": 2.0214, "low": 1.9917, "close": 1.9989, "volume": 2203290.4, "close_time": 1767441599999, "quote_volume": 4422442.51165, "trades": 11579, "taker_buy_base": 1059774.8, "taker_buy_quote": 2127945.79563 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.9986, "high": 2.0181, "low": 1.9934, "close": 2.0055, "volume": 2150911.4, "close_time": 1767455999999, "quote_volume": 4314144.64188, "trades": 10884, "taker_buy_base": 1292113.2, "taker_buy_quote": 2591434.79006 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.0056, "high": 2.0107, "low": 1.996, "close": 2.0067, "volume": 1345874.3, "close_time": 1767470399999, "quote_volume": 2696997.80917, "trades": 8318, "taker_buy_base": 722178.5, "taker_buy_quote": 1447237.22417 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.0068, "high": 2.0187, "low": 1.9983, "close": 2.0179, "volume": 1477557.5, "close_time": 1767484799999, "quote_volume": 2969877.73055, "trades": 8196, "taker_buy_base": 723191.1, "taker_buy_quote": 1453427.91334 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.0179, "high": 2.0617, "low": 2.0159, "close": 2.0572, "volume": 3596120.4, "close_time": 1767499199999, "quote_volume": 7331934.45306, "trades": 16923, "taker_buy_base": 2188930.5, "taker_buy_quote": 4465342.65672 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.0573, "high": 2.0808, "low": 2.0528, "close": 2.0716, "volume": 3413213.4, "close_time": 1767513599999, "quote_volume": 7051982.13713, "trades": 15531, "taker_buy_base": 1883628.2, "taker_buy_quote": 3890648.83201 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.0716, "high": 2.0969, "low": 2.0595, "close": 2.0947, "volume": 4838311.0, "close_time": 1767527999999, "quote_volume": 10064490.04112, "trades": 19848, "taker_buy_base": 2659366.5, "taker_buy_quote": 5532745.71445 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.0947, "high": 2.12, "low": 2.0812, "close": 2.0905, "volume": 5476570.7, "close_time": 1767542399999, "quote_volume": 11505421.73955, "trades": 23064, "taker_buy_base": 2742925.9, "taker_buy_quote": 5765314.39745 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.0903, "high": 2.1028, "low": 2.0718, "close": 2.0838, "volume": 3265581.3, "close_time": 1767556799999, "quote_volume": 6807788.58273, "trades": 15620, "taker_buy_base": 1513570.2, "taker_buy_quote": 3155848.96263 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.0838, "high": 2.1025, "low": 2.079, "close": 2.091, "volume": 2436140.6, "close_time": 1767571199999, "quote_volume": 5095553.47892, "trades": 11442, "taker_buy_base": 1449792.4, "taker_buy_quote": 3033121.71676 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.0903, "high": 2.1663, "low": 2.0874, "close": 2.1426, "volume": 6094768.6, "close_time": 1767585599999, "quote_volume": 12995272.48355, "trades": 25792, "taker_buy_base": 3241437.6, "taker_buy_quote": 6903808.86665 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.1424, "high": 2.146, "low": 2.109, "close": 2.1335, "volume": 2666104.8, "close_time": 1767599999999, "quote_volume": 5669769.72142, "trades": 13964, "taker_buy_base": 1222469.5, "taker_buy_quote": 2599864.20837 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.1332, "high": 2.1523, "low": 2.1243, "close": 2.1327, "volume": 4439444.9, "close_time": 1767614399999, "quote_volume": 9481688.98884, "trades": 19324, "taker_buy_base": 2886100.0, "taker_buy_quote": 6163428.26995 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.1327, "high": 2.1688, "low": 2.1112, "close": 2.1648, "volume": 10082798.0, "close_time": 1767628799999, "quote_volume": 21530561.55239, "trades": 35606, "taker_buy_base": 6593902.5, "taker_buy_quote": 14077524.16373 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.1648, "high": 2.2819, "low": 2.164, "close": 2.2783, "volume": 14419394.1, "close_time": 1767643199999, "quote_volume": 32152148.70021, "trades": 52560, "taker_buy_base": 7520042.3, "taker_buy_quote": 16762883.17188 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.2783, "high": 2.3692, "low": 2.2764, "close": 2.3481, "volume": 18871544.5, "close_time": 1767657599999, "quote_volume": 43921519.27268, "trades": 61601, "taker_buy_base": 8716263.2, "taker_buy_quote": 20283032.48474 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.3481, "high": 2.4175, "low": 2.3167, "close": 2.3866, "volume": 11623477.4, "close_time": 1767671999999, "quote_volume": 27621417.49523, "trades": 51539, "taker_buy_base": 6548182.2, "taker_buy_quote": 15571261.59551 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.386, "high": 2.4085, "low": 2.3213, "close": 2.3294, "volume": 17665944.5, "close_time": 1767686399999, "quote_volume": 41982701.11352, "trades": 46753, "taker_buy_base": 9278068.8, "taker_buy_quote": 22057055.99095 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.3296, "high": 2.3774, "low": 2.325, "close": 2.3774, "volume": 8410972.5, "close_time": 1767700799999, "quote_volume": 19748658.24684, "trades": 32546, "taker_buy_base": 5734396.8, "taker_buy_quote": 13461585.34837 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.3773, "high": 2.3986, "low": 2.3344, "close": 2.3482, "volume": 11945898.2, "close_time": 1767715199999, "quote_volume": 28369106.34339, "trades": 39886, "taker_buy_base": 7091293.3, "taker_buy_quote": 16856472.21881 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.3486, "high": 2.3549, "low": 2.204, "close": 2.2271, "volume": 25040121.6, "close_time": 1767729599999, "quote_volume": 56768077.09958, "trades": 67307, "taker_buy_base": 12515283.3, "taker_buy_quote": 28392832.51982 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.2272, "high": 2.3109, "low": 2.2269, "close": 2.3037, "volume": 8762652.3, "close_time": 1767743999999, "quote_volume": 19922045.54053, "trades": 28319, "taker_buy_base": 4456223.4, "taker_buy_quote": 10132949.90397 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.3037, "high": 2.32, "low": 2.2554, "close": 2.2653, "volume": 8488027.4, "close_time": 1767758399999, "quote_volume": 19316311.94396, "trades": 31531, "taker_buy_base": 5351574.1, "taker_buy_quote": 12172517.31279 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.2653, "high": 2.2851, "low": 2.2439, "close": 2.2788, "volume": 6014634.3, "close_time": 1767772799999, "quote_volume": 13611224.65093, "trades": 21843, "taker_buy_base": 4278285.2, "taker_buy_quote": 9681877.59682 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.2787, "high": 2.2898, "low": 2.2317, "close": 2.2491, "volume": 10499547.3, "close_time": 1767787199999, "quote_volume": 23678766.40393, "trades": 29783, "taker_buy_base": 5525037.0, "taker_buy_quote": 12473579.55339 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.249, "high": 2.2546, "low": 2.1821, "close": 2.1941, "volume": 8176058.3, "close_time": 1767801599999, "quote_volume": 18109111.05729, "trades": 28609, "taker_buy_base": 3595805.8, "taker_buy_quote": 7966715.72327 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.194, "high": 2.2219, "low": 2.1687, "close": 2.1921, "volume": 5355579.0, "close_time": 1767815999999, "quote_volume": 11753561.14421, "trades": 21308, "taker_buy_base": 2463665.4, "taker_buy_quote": 5410576.69397 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.1919, "high": 2.197, "low": 2.1504, "close": 2.1637, "volume": 4250098.3, "close_time": 1767830399999, "quote_volume": 9237296.78961, "trades": 18364, "taker_buy_base": 1894954.3, "taker_buy_quote": 4120941.07949 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.1641, "high": 2.1904, "low": 2.1428, "close": 2.1482, "volume": 7193740.8, "close_time": 1767844799999, "quote_volume": 15584656.84983, "trades": 25243, "taker_buy_base": 4433249.8, "taker_buy_quote": 9602183.08858 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.1481, "high": 2.1704, "low": 2.0947, "close": 2.1169, "volume": 10957399.9, "close_time": 1767859199999, "quote_volume": 23338123.45139, "trades": 34425, "taker_buy_base": 6569514.9, "taker_buy_quote": 14003086.15392 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.1169, "high": 2.1316, "low": 2.0787, "close": 2.09, "volume": 8877830.6, "close_time": 1767873599999, "quote_volume": 18634751.17943, "trades": 27887, "taker_buy_base": 4623390.5, "taker_buy_quote": 9704557.44665 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.0898, "high": 2.1265, "low": 2.0641, "close": 2.125, "volume": 9607695.1, "close_time": 1767887999999, "quote_volume": 20045733.45604, "trades": 31896, "taker_buy_base": 4829139.7, "taker_buy_quote": 10086624.81178 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.1251, "high": 2.1679, "low": 2.1103, "close": 2.134, "volume": 9096931.1, "close_time": 1767902399999, "quote_volume": 19465479.441, "trades": 28979, "taker_buy_base": 4633810.3, "taker_buy_quote": 9924326.74093 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.1338, "high": 2.1465, "low": 2.1115, "close": 2.1214, "volume": 3840986.4, "close_time": 1767916799999, "quote_volume": 8178643.40913, "trades": 15258, "taker_buy_base": 1901578.8, "taker_buy_quote": 4048807.75006 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.1216, "high": 2.1413, "low": 2.1073, "close": 2.1332, "volume": 5299951.2, "close_time": 1767931199999, "quote_volume": 11255698.68932, "trades": 19763, "taker_buy_base": 3473278.6, "taker_buy_quote": 7377077.31333 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.1332, "high": 2.1452, "low": 2.1176, "close": 2.1179, "volume": 5535249.5, "close_time": 1767945599999, "quote_volume": 11804294.07952, "trades": 18800, "taker_buy_base": 4028369.0, "taker_buy_quote": 8591201.9076 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.1183, "high": 2.1216, "low": 2.0706, "close": 2.101, "volume": 6848297.4, "close_time": 1767959999999, "quote_volume": 14364329.93181, "trades": 23996, "taker_buy_base": 4074348.0, "taker_buy_quote": 8544064.2774 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.101, "high": 2.1601, "low": 2.0774, "close": 2.116, "volume": 11504621.4, "close_time": 1767974399999, "quote_volume": 24283911.55447, "trades": 36584, "taker_buy_base": 6100491.3, "taker_buy_quote": 12885205.47182 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.116, "high": 2.1437, "low": 2.0746, "close": 2.0815, "volume": 9023048.7, "close_time": 1767988799999, "quote_volume": 19045693.58574, "trades": 30833, "taker_buy_base": 5428576.8, "taker_buy_quote": 11472528.46443 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.0812, "high": 2.099, "low": 2.0745, "close": 2.0937, "volume": 2282639.4, "close_time": 1768003199999, "quote_volume": 4765954.65268, "trades": 11140, "taker_buy_base": 1247104.5, "taker_buy_quote": 2603845.77268 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.0936, "high": 2.0993, "low": 2.0851, "close": 2.0887, "volume": 1077754.7, "close_time": 1768017599999, "quote_volume": 2253629.66061, "trades": 5953, "taker_buy_base": 379854.1, "taker_buy_quote": 794425.57097 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.089, "high": 2.0989, "low": 2.0785, "close": 2.0986, "volume": 2216909.9, "close_time": 1768031999999, "quote_volume": 4632659.38865, "trades": 10683, "taker_buy_base": 1210595.6, "taker_buy_quote": 2530111.84527 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.0985, "high": 2.1035, "low": 2.0884, "close": 2.1008, "volume": 1214204.4, "close_time": 1768046399999, "quote_volume": 2545564.87306, "trades": 8007, "taker_buy_base": 629766.3, "taker_buy_quote": 1320208.49944 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.1008, "high": 2.1083, "low": 2.0855, "close": 2.0909, "volume": 1346245.9, "close_time": 1768060799999, "quote_volume": 2818997.74965, "trades": 7366, "taker_buy_base": 607240.0, "taker_buy_quote": 1271809.76653 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.0908, "high": 2.0991, "low": 2.086, "close": 2.0924, "volume": 738666.6, "close_time": 1768075199999, "quote_volume": 1545664.38466, "trades": 5184, "taker_buy_base": 401273.2, "taker_buy_quote": 839851.21747 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.0925, "high": 2.0938, "low": 2.0812, "close": 2.0885, "volume": 760874.8, "close_time": 1768089599999, "quote_volume": 1589312.50543, "trades": 4934, "taker_buy_base": 329688.0, "taker_buy_quote": 688763.84536 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.0883, "high": 2.094, "low": 2.0843, "close": 2.0934, "volume": 925657.8, "close_time": 1768103999999, "quote_volume": 1933605.10007, "trades": 6251, "taker_buy_base": 579936.8, "taker_buy_quote": 1211308.50499 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.0934, "high": 2.0969, "low": 2.0844, "close": 2.0907, "volume": 732301.9, "close_time": 1768118399999, "quote_volume": 1530900.60769, "trades": 4288, "taker_buy_base": 363150.8, "taker_buy_quote": 759269.4919 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.0907, "high": 2.0959, "low": 2.0861, "close": 2.0944, "volume": 834094.7, "close_time": 1768132799999, "quote_volume": 1744638.17619, "trades": 4619, "taker_buy_base": 445308.7, "taker_buy_quote": 931524.00362 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.0944, "high": 2.1078, "low": 2.0822, "close": 2.087, "volume": 1935724.2, "close_time": 1768147199999, "quote_volume": 4055715.053, "trades": 8987, "taker_buy_base": 767429.4, "taker_buy_quote": 1610086.99819 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.0872, "high": 2.1012, "low": 2.083, "close": 2.0846, "volume": 1442186.9, "close_time": 1768161599999, "quote_volume": 3015958.28978, "trades": 8623, "taker_buy_base": 746119.5, "taker_buy_quote": 1560656.55899 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.0845, "high": 2.0846, "low": 2.0422, "close": 2.0721, "volume": 5571815.7, "close_time": 1768175999999, "quote_volume": 11485379.31486, "trades": 20680, "taker_buy_base": 2339931.7, "taker_buy_quote": 4822458.93731 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.0719, "high": 2.1046, "low": 2.0342, "close": 2.0804, "volume": 10062737.6, "close_time": 1768190399999, "quote_volume": 20821046.20671, "trades": 35257, "taker_buy_base": 5539566.5, "taker_buy_quote": 11465611.43658 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.0806, "high": 2.0928, "low": 2.05, "close": 2.0515, "volume": 6806122.1, "close_time": 1768204799999, "quote_volume": 14109525.7328, "trades": 19666, "taker_buy_base": 4450711.8, "taker_buy_quote": 9224991.22319 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.0513, "high": 2.0588, "low": 2.0327, "close": 2.0463, "volume": 7814005.2, "close_time": 1768219199999, "quote_volume": 15964522.88049, "trades": 26650, "taker_buy_base": 5340455.7, "taker_buy_quote": 10911240.79381 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.0464, "high": 2.0924, "low": 2.0382, "close": 2.0921, "volume": 5225199.8, "close_time": 1768233599999, "quote_volume": 10804196.29204, "trades": 18758, "taker_buy_base": 2493765.9, "taker_buy_quote": 5158440.35357 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.092, "high": 2.107, "low": 2.0523, "close": 2.0688, "volume": 7701708.6, "close_time": 1768247999999, "quote_volume": 16020706.68458, "trades": 26793, "taker_buy_base": 4694437.9, "taker_buy_quote": 9769890.66556 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.0689, "high": 2.075, "low": 2.0388, "close": 2.0523, "volume": 2811378.3, "close_time": 1768262399999, "quote_volume": 5779488.09068, "trades": 11748, "taker_buy_base": 1341299.1, "taker_buy_quote": 2757287.86773 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.0522, "high": 2.0624, "low": 2.0454, "close": 2.048, "volume": 3827610.0, "close_time": 1768276799999, "quote_volume": 7855695.82164, "trades": 12088, "taker_buy_base": 2573187.1, "taker_buy_quote": 5280605.33717 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.0479, "high": 2.0783, "low": 2.0476, "close": 2.0514, "volume": 5174137.4, "close_time": 1768291199999, "quote_volume": 10649717.48803, "trades": 15637, "taker_buy_base": 3624092.2, "taker_buy_quote": 7458026.39562 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.0513, "high": 2.0732, "low": 2.0513, "close": 2.0589, "volume": 5085822.1, "close_time": 1768305599999, "quote_volume": 10493028.90107, "trades": 16634, "taker_buy_base": 3696236.4, "taker_buy_quote": 7625887.22555 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.0591, "high": 2.1003, "low": 2.0545, "close": 2.0975, "volume": 6609513.8, "close_time": 1768319999999, "quote_volume": 13724645.33233, "trades": 23861, "taker_buy_base": 3040654.7, "taker_buy_quote": 6315598.87922 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.0976, "high": 2.1394, "low": 2.0839, "close": 2.1393, "volume": 8504401.5, "close_time": 1768334399999, "quote_volume": 17906405.98257, "trades": 27592, "taker_buy_base": 5075752.8, "taker_buy_quote": 10691204.56622 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.1393, "high": 2.1844, "low": 2.119, "close": 2.1648, "volume": 17721673.1, "close_time": 1768348799999, "quote_volume": 38143426.06409, "trades": 46637, "taker_buy_base": 9059932.9, "taker_buy_quote": 19495773.03632 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.1644, "high": 2.1917, "low": 2.1562, "close": 2.1831, "volume": 5376871.8, "close_time": 1768363199999, "quote_volume": 11677807.78615, "trades": 20379, "taker_buy_base": 2816032.4, "taker_buy_quote": 6117493.04632 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.1828, "high": 2.1852, "low": 2.1328, "close": 2.1478, "volume": 6013709.3, "close_time": 1768377599999, "quote_volume": 12943764.95887, "trades": 17926, "taker_buy_base": 2573930.7, "taker_buy_quote": 5539613.3043 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.148, "high": 2.1533, "low": 2.1113, "close": 2.1152, "volume": 6145873.0, "close_time": 1768391999999, "quote_volume": 13153324.66394, "trades": 15757, "taker_buy_base": 2640643.1, "taker_buy_quote": 5648262.66543 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.1151, "high": 2.1742, "low": 2.1112, "close": 2.157, "volume": 8851857.5, "close_time": 1768406399999, "quote_volume": 18979452.63708, "trades": 28666, "taker_buy_base": 4161774.8, "taker_buy_quote": 8931266.00522 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.1565, "high": 2.1769, "low": 2.1252, "close": 2.1465, "volume": 7803505.3, "close_time": 1768420799999, "quote_volume": 16801056.46139, "trades": 26797, "taker_buy_base": 3938943.1, "taker_buy_quote": 8481463.62417 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.1465, "high": 2.1616, "low": 2.1318, "close": 2.1395, "volume": 4029448.4, "close_time": 1768435199999, "quote_volume": 8646399.82856, "trades": 18487, "taker_buy_base": 2053038.4, "taker_buy_quote": 4406583.08673 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.1396, "high": 2.144, "low": 2.0819, "close": 2.0884, "volume": 3085476.0, "close_time": 1768449599999, "quote_volume": 6515666.85215, "trades": 15644, "taker_buy_base": 1195732.0, "taker_buy_quote": 2526096.91171 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.0883, "high": 2.1062, "low": 2.0861, "close": 2.1013, "volume": 2720305.6, "close_time": 1768463999999, "quote_volume": 5707030.38979, "trades": 11710, "taker_buy_base": 1377306.2, "taker_buy_quote": 2889477.12479 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.1014, "high": 2.1229, "low": 2.0961, "close": 2.1121, "volume": 2333583.8, "close_time": 1768478399999, "quote_volume": 4927521.37143, "trades": 11243, "taker_buy_base": 928645.8, "taker_buy_quote": 1960446.33673 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.1119, "high": 2.1326, "low": 2.0686, "close": 2.0962, "volume": 6484825.9, "close_time": 1768492799999, "quote_volume": 13599370.13931, "trades": 23716, "taker_buy_base": 2841704.2, "taker_buy_quote": 5967253.8526 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.0956, "high": 2.0995, "low": 2.0531, "close": 2.0656, "volume": 6536947.5, "close_time": 1768507199999, "quote_volume": 13586116.20781, "trades": 22341, "taker_buy_base": 3099042.0, "taker_buy_quote": 6447460.12549 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.0653, "high": 2.0803, "low": 2.0581, "close": 2.078, "volume": 4793538.2, "close_time": 1768521599999, "quote_volume": 9917239.93767, "trades": 13004, "taker_buy_base": 2359383.1, "taker_buy_quote": 4885072.82923 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.0785, "high": 2.0865, "low": 2.064, "close": 2.0641, "volume": 3382047.7, "close_time": 1768535999999, "quote_volume": 7011905.86994, "trades": 13172, "taker_buy_base": 2108983.7, "taker_buy_quote": 4371220.1885 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.0641, "high": 2.0774, "low": 2.0578, "close": 2.0731, "volume": 4871402.4, "close_time": 1768550399999, "quote_volume": 10076022.5993, "trades": 13378, "taker_buy_base": 3135082.3, "taker_buy_quote": 6486001.31388 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.0732, "high": 2.0809, "low": 2.0583, "close": 2.0651, "volume": 3480321.2, "close_time": 1768564799999, "quote_volume": 7194912.2909, "trades": 11047, "taker_buy_base": 1316734.1, "taker_buy_quote": 2726353.47426 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.0651, "high": 2.068, "low": 2.0259, "close": 2.0321, "volume": 6083736.9, "close_time": 1768579199999, "quote_volume": 12456719.8606, "trades": 22305, "taker_buy_base": 2383384.1, "taker_buy_quote": 4877484.14126 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.032, "high": 2.0561, "low": 2.0294, "close": 2.0541, "volume": 6917282.9, "close_time": 1768593599999, "quote_volume": 14168337.72166, "trades": 25213, "taker_buy_base": 4385306.1, "taker_buy_quote": 8982608.70004 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.0541, "high": 2.0793, "low": 2.047, "close": 2.0671, "volume": 4071039.8, "close_time": 1768607999999, "quote_volume": 8415404.71291, "trades": 16864, "taker_buy_base": 2710033.4, "taker_buy_quote": 5601015.65401 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.0672, "high": 2.069, "low": 2.0531, "close": 2.0553, "volume": 1227207.9, "close_time": 1768622399999, "quote_volume": 2529204.57314, "trades": 6028, "taker_buy_base": 495394.5, "taker_buy_quote": 1021730.07839 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.0552, "high": 2.0656, "low": 2.0545, "close": 2.0578, "volume": 759250.8, "close_time": 1768636799999, "quote_volume": 1564426.36793, "trades": 4324, "taker_buy_base": 378865.7, "taker_buy_quote": 780668.84238 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.0578, "high": 2.067, "low": 2.056, "close": 2.0613, "volume": 1206773.8, "close_time": 1768651199999, "quote_volume": 2488019.58944, "trades": 5829, "taker_buy_base": 486363.6, "taker_buy_quote": 1003026.79143 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.0616, "high": 2.0825, "low": 2.0578, "close": 2.0816, "volume": 2590304.3, "close_time": 1768665599999, "quote_volume": 5362035.49833, "trades": 10957, "taker_buy_base": 1177670.1, "taker_buy_quote": 2440154.69292 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.0815, "high": 2.083, "low": 2.0685, "close": 2.0733, "volume": 1857713.6, "close_time": 1768679999999, "quote_volume": 3855118.40704, "trades": 8076, "taker_buy_base": 830241.7, "taker_buy_quote": 1723049.49323 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.0732, "high": 2.0749, "low": 2.0586, "close": 2.0629, "volume": 887139.1, "close_time": 1768694399999, "quote_volume": 1833475.92755, "trades": 6751, "taker_buy_base": 394014.5, "taker_buy_quote": 814228.15011 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.0629, "high": 2.0679, "low": 2.048, "close": 2.0582, "volume": 1242797.1, "close_time": 1768708799999, "quote_volume": 2555196.62967, "trades": 7677, "taker_buy_base": 462228.8, "taker_buy_quote": 950539.76109 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.0581, "high": 2.0594, "low": 2.0472, "close": 2.052, "volume": 1017041.2, "close_time": 1768723199999, "quote_volume": 2088591.30228, "trades": 4482, "taker_buy_base": 398347.7, "taker_buy_quote": 818155.80895 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.052, "high": 2.0611, "low": 2.0502, "close": 2.0545, "volume": 947942.6, "close_time": 1768737599999, "quote_volume": 1949107.7458, "trades": 4674, "taker_buy_base": 399752.7, "taker_buy_quote": 822051.63801 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.0545, "high": 2.0603, "low": 2.0447, "close": 2.0503, "volume": 2176232.9, "close_time": 1768751999999, "quote_volume": 4465091.5225, "trades": 7762, "taker_buy_base": 693416.8, "taker_buy_quote": 1423089.25038 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.0501, "high": 2.0656, "low": 2.0458, "close": 2.0532, "volume": 1825759.8, "close_time": 1768766399999, "quote_volume": 3753592.54934, "trades": 7679, "taker_buy_base": 907855.4, "taker_buy_quote": 1866572.66751 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.0528, "high": 2.0637, "low": 1.9856, "close": 1.9914, "volume": 5912030.7, "close_time": 1768780799999, "quote_volume": 11938261.93347, "trades": 21375, "taker_buy_base": 2659163.3, "taker_buy_quote": 5372325.56497 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.9902, "high": 1.9902, "low": 1.85, "close": 1.967, "volume": 24291468.8, "close_time": 1768795199999, "quote_volume": 46923822.66968, "trades": 75134, "taker_buy_base": 12951764.1, "taker_buy_quote": 25030409.41056 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.9668, "high": 1.9742, "low": 1.9526, "close": 1.9626, "volume": 4197611.0, "close_time": 1768809599999, "quote_volume": 8235851.55978, "trades": 14072, "taker_buy_base": 2137455.1, "taker_buy_quote": 4194380.85676 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.9626, "high": 1.983, "low": 1.9585, "close": 1.9722, "volume": 2203731.2, "close_time": 1768823999999, "quote_volume": 4352902.13509, "trades": 11430, "taker_buy_base": 1114298.9, "taker_buy_quote": 2201757.25353 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.9723, "high": 1.9848, "low": 1.9641, "close": 1.9809, "volume": 1822065.6, "close_time": 1768838399999, "quote_volume": 3597527.60847, "trades": 9062, "taker_buy_base": 855211.6, "taker_buy_quote": 1688503.63004 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.9809, "high": 2.0291, "low": 1.9799, "close": 2.013, "volume": 4731042.0, "close_time": 1768852799999, "quote_volume": 9525723.20206, "trades": 17853, "taker_buy_base": 2361515.3, "taker_buy_quote": 4753965.74097 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.0129, "high": 2.0161, "low": 1.9781, "close": 1.9852, "volume": 4014227.0, "close_time": 1768867199999, "quote_volume": 8023490.34532, "trades": 13737, "taker_buy_base": 2239160.7, "taker_buy_quote": 4479567.94261 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.9851, "high": 1.9898, "low": 1.9542, "close": 1.9611, "volume": 3998561.6, "close_time": 1768881599999, "quote_volume": 7868344.07267, "trades": 12774, "taker_buy_base": 2698563.8, "taker_buy_quote": 5307242.91336 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.9611, "high": 1.9725, "low": 1.9404, "close": 1.9478, "volume": 8839823.4, "close_time": 1768895999999, "quote_volume": 17286546.06838, "trades": 22890, "taker_buy_base": 5892244.1, "taker_buy_quote": 11527737.24264 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.9478, "high": 1.9521, "low": 1.9164, "close": 1.9275, "volume": 7336620.3, "close_time": 1768910399999, "quote_volume": 14154904.78084, "trades": 19284, "taker_buy_base": 2958804.8, "taker_buy_quote": 5705460.87168 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.9278, "high": 1.9385, "low": 1.9077, "close": 1.9161, "volume": 6666166.2, "close_time": 1768924799999, "quote_volume": 12823570.11427, "trades": 20007, "taker_buy_base": 3186894.9, "taker_buy_quote": 6131619.33048 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.9162, "high": 1.9264, "low": 1.8926, "close": 1.9008, "volume": 5676866.4, "close_time": 1768939199999, "quote_volume": 10804368.70991, "trades": 20321, "taker_buy_base": 2023783.3, "taker_buy_quote": 3852466.20023 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.9007, "high": 1.91, "low": 1.8681, "close": 1.888, "volume": 5370052.8, "close_time": 1768953599999, "quote_volume": 10154049.53209, "trades": 19133, "taker_buy_base": 2254376.7, "taker_buy_quote": 4261917.55485 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.8881, "high": 1.9158, "low": 1.8872, "close": 1.901, "volume": 4818465.7, "close_time": 1768967999999, "quote_volume": 9166231.8418, "trades": 15580, "taker_buy_base": 3382860.4, "taker_buy_quote": 6435854.43058 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.901, "high": 1.9251, "low": 1.8991, "close": 1.9083, "volume": 5468458.2, "close_time": 1768982399999, "quote_volume": 10453836.51402, "trades": 17727, "taker_buy_base": 4270354.7, "taker_buy_quote": 8162816.30483 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.908, "high": 1.9139, "low": 1.8853, "close": 1.8883, "volume": 4830614.7, "close_time": 1768996799999, "quote_volume": 9191270.02351, "trades": 16111, "taker_buy_base": 3234751.7, "taker_buy_quote": 6155502.70453 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.8881, "high": 1.9597, "low": 1.8784, "close": 1.9565, "volume": 7558341.9, "close_time": 1769011199999, "quote_volume": 14501167.18459, "trades": 26493, "taker_buy_base": 3661315.6, "taker_buy_quote": 7028796.51408 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.957, "high": 1.9832, "low": 1.87, "close": 1.9715, "volume": 11370569.2, "close_time": 1769025599999, "quote_volume": 21849550.2942, "trades": 39741, "taker_buy_base": 5491808.2, "taker_buy_quote": 10569485.56209 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.972, "high": 1.9888, "low": 1.9379, "close": 1.9463, "volume": 5648029.6, "close_time": 1769039999999, "quote_volume": 11110391.64542, "trades": 22013, "taker_buy_base": 2580513.6, "taker_buy_quote": 5077744.11644 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.9463, "high": 1.9661, "low": 1.9402, "close": 1.9461, "volume": 6674878.6, "close_time": 1769054399999, "quote_volume": 13041363.01245, "trades": 21875, "taker_buy_base": 5044066.4, "taker_buy_quote": 9855536.59729 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.946, "high": 1.958, "low": 1.9446, "close": 1.9465, "volume": 5954327.4, "close_time": 1769068799999, "quote_volume": 11611229.87777, "trades": 18951, "taker_buy_base": 4633338.8, "taker_buy_quote": 9035319.50628 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.9463, "high": 1.9633, "low": 1.9414, "close": 1.9427, "volume": 2107525.3, "close_time": 1769083199999, "quote_volume": 4114010.90888, "trades": 8468, "taker_buy_base": 845757.0, "taker_buy_quote": 1651764.30197 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.9426, "high": 1.9484, "low": 1.9001, "close": 1.9134, "volume": 4355382.7, "close_time": 1769097599999, "quote_volume": 8380134.18454, "trades": 15272, "taker_buy_base": 1781146.6, "taker_buy_quote": 3425721.61474 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.9133, "high": 1.9345, "low": 1.904, "close": 1.9314, "volume": 2959228.8, "close_time": 1769111999999, "quote_volume": 5685233.96254, "trades": 12762, "taker_buy_base": 1493319.1, "taker_buy_quote": 2869843.73389 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.9313, "high": 1.9323, "low": 1.9146, "close": 1.922, "volume": 2200998.9, "close_time": 1769126399999, "quote_volume": 4234165.25619, "trades": 9777, "taker_buy_base": 952571.7, "taker_buy_quote": 1833099.86016 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.9223, "high": 1.9249, "low": 1.9071, "close": 1.9142, "volume": 4612282.4, "close_time": 1769140799999, "quote_volume": 8836625.1878, "trades": 19745, "taker_buy_base": 3821231.9, "taker_buy_quote": 7320805.54883 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.9143, "high": 1.924, "low": 1.9008, "close": 1.9124, "volume": 6669183.8, "close_time": 1769155199999, "quote_volume": 12751981.57098, "trades": 25092, "taker_buy_base": 5545931.3, "taker_buy_quote": 10604891.13027 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.9125, "high": 1.9134, "low": 1.8994, "close": 1.912, "volume": 1860170.3, "close_time": 1769169599999, "quote_volume": 3548190.36303, "trades": 8532, "taker_buy_base": 991781.3, "taker_buy_quote": 1891831.94243 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.912, "high": 1.921, "low": 1.8854, "close": 1.9197, "volume": 2944216.3, "close_time": 1769183999999, "quote_volume": 5594656.96229, "trades": 11409, "taker_buy_base": 1585647.3, "taker_buy_quote": 3012922.30227 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.9203, "high": 1.9641, "low": 1.9186, "close": 1.9216, "volume": 5987802.8, "close_time": 1769198399999, "quote_volume": 11620701.20089, "trades": 22510, "taker_buy_base": 2649664.5, "taker_buy_quote": 5144118.13389 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.9216, "high": 1.9307, "low": 1.9061, "close": 1.9179, "volume": 2389347.4, "close_time": 1769212799999, "quote_volume": 4584676.52499, "trades": 10891, "taker_buy_base": 1329545.0, "taker_buy_quote": 2551798.52505 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.918, "high": 1.9248, "low": 1.914, "close": 1.9213, "volume": 708372.2, "close_time": 1769227199999, "quote_volume": 1360060.06294, "trades": 4952, "taker_buy_base": 364595.2, "taker_buy_quote": 700065.81672 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.9213, "high": 1.9254, "low": 1.9144, "close": 1.9163, "volume": 958382.3, "close_time": 1769241599999, "quote_volume": 1838532.32336, "trades": 5209, "taker_buy_base": 439549.1, "taker_buy_quote": 843309.81221 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.9164, "high": 1.919, "low": 1.9124, "close": 1.9147, "volume": 662982.9, "close_time": 1769255999999, "quote_volume": 1270267.13705, "trades": 3698, "taker_buy_base": 298595.1, "taker_buy_quote": 572149.42146 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.9145, "high": 1.9227, "low": 1.9102, "close": 1.9107, "volume": 1193666.3, "close_time": 1769270399999, "quote_volume": 2287650.40715, "trades": 5040, "taker_buy_base": 664538.8, "taker_buy_quote": 1273719.38799 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.9107, "high": 1.9187, "low": 1.908, "close": 1.9144, "volume": 1094816.4, "close_time": 1769284799999, "quote_volume": 2095385.91052, "trades": 4739, "taker_buy_base": 455607.5, "taker_buy_quote": 872095.35276 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.9145, "high": 1.9211, "low": 1.9119, "close": 1.9122, "volume": 669089.6, "close_time": 1769299199999, "quote_volume": 1282049.46599, "trades": 4488, "taker_buy_base": 292666.0, "taker_buy_quote": 560955.56737 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.9121, "high": 1.9147, "low": 1.896, "close": 1.8984, "volume": 774349.5, "close_time": 1769313599999, "quote_volume": 1475365.62259, "trades": 4760, "taker_buy_base": 309732.0, "taker_buy_quote": 590077.64271 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.8984, "high": 1.9015, "low": 1.8918, "close": 1.8924, "volume": 777692.8, "close_time": 1769327999999, "quote_volume": 1474726.92806, "trades": 4066, "taker_buy_base": 357392.6, "taker_buy_quote": 677822.96741 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.8925, "high": 1.9098, "low": 1.8846, "close": 1.9, "volume": 1964214.1, "close_time": 1769342399999, "quote_volume": 3722851.25493, "trades": 7981, "taker_buy_base": 862965.0, "taker_buy_quote": 1636698.49749 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.8998, "high": 1.9011, "low": 1.882, "close": 1.8858, "volume": 1404712.2, "close_time": 1769356799999, "quote_volume": 2657982.83234, "trades": 6879, "taker_buy_base": 674932.5, "taker_buy_quote": 1277727.39669 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.8856, "high": 1.8856, "low": 1.8094, "close": 1.8166, "volume": 10068166.2, "close_time": 1769371199999, "quote_volume": 18543576.06612, "trades": 35106, "taker_buy_base": 4346713.7, "taker_buy_quote": 8007221.97439 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.8167, "high": 1.8394, "low": 1.8115, "close": 1.834, "volume": 4500850.5, "close_time": 1769385599999, "quote_volume": 8220180.0662, "trades": 15948, "taker_buy_base": 2233232.1, "taker_buy_quote": 4078577.55851 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.8339, "high": 1.8871, "low": 1.8318, "close": 1.8674, "volume": 3655576.3, "close_time": 1769399999999, "quote_volume": 6824983.59015, "trades": 14544, "taker_buy_base": 1948390.0, "taker_buy_quote": 3635859.67728 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.8676, "high": 1.8925, "low": 1.8676, "close": 1.88, "volume": 5343524.3, "close_time": 1769414399999, "quote_volume": 10041498.89929, "trades": 19260, "taker_buy_base": 3769765.2, "taker_buy_quote": 7084106.0184 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.88, "high": 1.8953, "low": 1.8748, "close": 1.8904, "volume": 4628946.7, "close_time": 1769428799999, "quote_volume": 8726778.25223, "trades": 15549, "taker_buy_base": 2606344.9, "taker_buy_quote": 4913831.71554 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.8904, "high": 1.9446, "low": 1.8904, "close": 1.924, "volume": 7045352.3, "close_time": 1769443199999, "quote_volume": 13488268.70494, "trades": 25016, "taker_buy_base": 3240187.3, "taker_buy_quote": 6210360.04577 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.9242, "high": 1.9372, "low": 1.8978, "close": 1.9062, "volume": 4786638.1, "close_time": 1769457599999, "quote_volume": 9173330.94269, "trades": 20201, "taker_buy_base": 2084091.6, "taker_buy_quote": 3995266.86553 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.9064, "high": 1.9117, "low": 1.8872, "close": 1.9026, "volume": 2797477.3, "close_time": 1769471999999, "quote_volume": 5310264.91375, "trades": 11325, "taker_buy_base": 1522970.8, "taker_buy_quote": 2891519.40898 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.9026, "high": 1.9151, "low": 1.8964, "close": 1.9079, "volume": 1097402.0, "close_time": 1769486399999, "quote_volume": 2091715.82258, "trades": 6086, "taker_buy_base": 570584.0, "taker_buy_quote": 1087382.71625 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.9079, "high": 1.916, "low": 1.8929, "close": 1.898, "volume": 1846374.0, "close_time": 1769500799999, "quote_volume": 3511825.70628, "trades": 7053, "taker_buy_base": 1087560.0, "taker_buy_quote": 2068713.5148 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.8969, "high": 1.901, "low": 1.8799, "close": 1.8867, "volume": 3566269.1, "close_time": 1769515199999, "quote_volume": 6726886.83854, "trades": 12722, "taker_buy_base": 2543529.2, "taker_buy_quote": 4797640.86632 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.8867, "high": 1.8945, "low": 1.8719, "close": 1.8912, "volume": 6086933.0, "close_time": 1769529599999, "quote_volume": 11462355.55062, "trades": 24439, "taker_buy_base": 4559660.5, "taker_buy_quote": 8586327.25698 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.8911, "high": 1.9145, "low": 1.8751, "close": 1.9048, "volume": 5853679.9, "close_time": 1769543999999, "quote_volume": 11111918.07291, "trades": 21806, "taker_buy_base": 3568631.1, "taker_buy_quote": 6774906.94094 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.9047, "high": 1.9275, "low": 1.9038, "close": 1.9137, "volume": 2735298.0, "close_time": 1769558399999, "quote_volume": 5247915.23463, "trades": 12520, "taker_buy_base": 1450961.0, "taker_buy_quote": 2784023.3911 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.9137, "high": 1.9175, "low": 1.8923, "close": 1.8997, "volume": 1753814.0, "close_time": 1769572799999, "quote_volume": 3336522.92064, "trades": 7587, "taker_buy_base": 628490.8, "taker_buy_quote": 1195500.90237 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.8996, "high": 1.9226, "low": 1.8945, "close": 1.9139, "volume": 1433457.1, "close_time": 1769587199999, "quote_volume": 2737587.25874, "trades": 6770, "taker_buy_base": 707077.3, "taker_buy_quote": 1349847.02913 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.9139, "high": 1.9402, "low": 1.9041, "close": 1.9394, "volume": 2385664.4, "close_time": 1769601599999, "quote_volume": 4587640.39508, "trades": 9200, "taker_buy_base": 1182145.4, "taker_buy_quote": 2274955.60386 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.9393, "high": 1.94, "low": 1.8992, "close": 1.9056, "volume": 3013307.2, "close_time": 1769615999999, "quote_volume": 5785114.45562, "trades": 12425, "taker_buy_base": 1405208.8, "taker_buy_quote": 2697867.01616 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.906, "high": 1.926, "low": 1.8986, "close": 1.9169, "volume": 3321583.9, "close_time": 1769630399999, "quote_volume": 6351819.91793, "trades": 12771, "taker_buy_base": 1508535.8, "taker_buy_quote": 2884789.66146 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.917, "high": 1.9303, "low": 1.9051, "close": 1.909, "volume": 2594810.5, "close_time": 1769644799999, "quote_volume": 4968783.79293, "trades": 10255, "taker_buy_base": 1178857.3, "taker_buy_quote": 2257383.47538 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.909, "high": 1.9112, "low": 1.8676, "close": 1.8736, "volume": 2787830.9, "close_time": 1769659199999, "quote_volume": 5247230.76325, "trades": 11450, "taker_buy_base": 1308404.1, "taker_buy_quote": 2462420.16035 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.8736, "high": 1.8872, "low": 1.8631, "close": 1.8834, "volume": 1514037.2, "close_time": 1769673599999, "quote_volume": 2842027.40498, "trades": 6804, "taker_buy_base": 797011.7, "taker_buy_quote": 1496723.67625 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.8835, "high": 1.8875, "low": 1.865, "close": 1.8688, "volume": 1975531.0, "close_time": 1769687999999, "quote_volume": 3700571.24392, "trades": 8501, "taker_buy_base": 916990.7, "taker_buy_quote": 1717603.82867 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.8688, "high": 1.8755, "low": 1.7836, "close": 1.7994, "volume": 10492879.8, "close_time": 1769702399999, "quote_volume": 19132443.79995, "trades": 33080, "taker_buy_base": 5063136.3, "taker_buy_quote": 9236823.74289 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.7993, "high": 1.8421, "low": 1.7756, "close": 1.7867, "volume": 10909207.0, "close_time": 1769716799999, "quote_volume": 19644386.21179, "trades": 32038, "taker_buy_base": 5357575.2, "taker_buy_quote": 9649546.69551 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.787, "high": 1.8111, "low": 1.7834, "close": 1.8052, "volume": 3447123.1, "close_time": 1769731199999, "quote_volume": 6197704.94823, "trades": 12794, "taker_buy_base": 1796019.8, "taker_buy_quote": 3228664.38726 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.8057, "high": 1.8102, "low": 1.71, "close": 1.7453, "volume": 18262390.1, "close_time": 1769745599999, "quote_volume": 31909136.2854, "trades": 42678, "taker_buy_base": 8004043.0, "taker_buy_quote": 13988895.09443 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.7455, "high": 1.7702, "low": 1.7282, "close": 1.7565, "volume": 4498951.2, "close_time": 1769759999999, "quote_volume": 7883953.20654, "trades": 15834, "taker_buy_base": 2161738.2, "taker_buy_quote": 3789207.97771 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.7566, "high": 1.7722, "low": 1.7315, "close": 1.7672, "volume": 3710078.1, "close_time": 1769774399999, "quote_volume": 6482445.42153, "trades": 14844, "taker_buy_base": 1830700.3, "taker_buy_quote": 3199109.42216 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.7674, "high": 1.7799, "low": 1.7383, "close": 1.7568, "volume": 14885838.1, "close_time": 1769788799999, "quote_volume": 26220591.26758, "trades": 42257, "taker_buy_base": 5320263.2, "taker_buy_quote": 9368702.07285 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.7564, "high": 1.7828, "low": 1.7087, "close": 1.7692, "volume": 10089491.3, "close_time": 1769803199999, "quote_volume": 17680598.22855, "trades": 34973, "taker_buy_base": 4962264.4, "taker_buy_quote": 8700509.58331 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.7691, "high": 1.7691, "low": 1.7154, "close": 1.7331, "volume": 7902300.6, "close_time": 1769817599999, "quote_volume": 13743500.37545, "trades": 25662, "taker_buy_base": 4335581.6, "taker_buy_quote": 7540905.37048 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.7332, "high": 1.7526, "low": 1.7314, "close": 1.7424, "volume": 1886540.8, "close_time": 1769831999999, "quote_volume": 3285005.53499, "trades": 10864, "taker_buy_base": 817493.4, "taker_buy_quote": 1423567.13629 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.7424, "high": 1.7463, "low": 1.7101, "close": 1.7171, "volume": 2782815.3, "close_time": 1769846399999, "quote_volume": 4812310.41489, "trades": 11703, "taker_buy_base": 1226232.4, "taker_buy_quote": 2120705.2553 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.7171, "high": 1.7201, "low": 1.6781, "close": 1.6998, "volume": 6719865.8, "close_time": 1769860799999, "quote_volume": 11398578.37285, "trades": 20027, "taker_buy_base": 2719946.4, "taker_buy_quote": 4611843.44098 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.6997, "high": 1.6997, "low": 1.6114, "close": 1.6333, "volume": 15049448.5, "close_time": 1769875199999, "quote_volume": 24790497.57928, "trades": 45535, "taker_buy_base": 6822634.9, "taker_buy_quote": 11233961.10546 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.6334, "high": 1.6476, "low": 1.5002, "close": 1.5809, "volume": 43847427.8, "close_time": 1769889599999, "quote_volume": 68989527.98706, "trades": 106660, "taker_buy_base": 21029503.2, "taker_buy_quote": 33071323.49166 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.581, "high": 1.653, "low": 1.5698, "close": 1.6457, "volume": 9069884.6, "close_time": 1769903999999, "quote_volume": 14595548.42983, "trades": 32888, "taker_buy_base": 4461571.3, "taker_buy_quote": 7182464.75098 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.6457, "high": 1.6788, "low": 1.6423, "close": 1.6655, "volume": 7021349.6, "close_time": 1769918399999, "quote_volume": 11661873.29994, "trades": 25225, "taker_buy_base": 3185334.8, "taker_buy_quote": 5292354.72711 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.6657, "high": 1.6725, "low": 1.6459, "close": 1.658, "volume": 3468072.3, "close_time": 1769932799999, "quote_volume": 5757535.79448, "trades": 13196, "taker_buy_base": 1456962.3, "taker_buy_quote": 2419842.14461 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.658, "high": 1.6764, "low": 1.6311, "close": 1.649, "volume": 5063209.7, "close_time": 1769947199999, "quote_volume": 8368830.37807, "trades": 17015, "taker_buy_base": 2106629.9, "taker_buy_quote": 3483068.68012 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.6491, "high": 1.6515, "low": 1.5749, "close": 1.5935, "volume": 9116838.8, "close_time": 1769961599999, "quote_volume": 14681569.00344, "trades": 30132, "taker_buy_base": 4177089.3, "taker_buy_quote": 6731499.10327 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.594, "high": 1.6256, "low": 1.5802, "close": 1.5989, "volume": 7682678.8, "close_time": 1769975999999, "quote_volume": 12303077.28474, "trades": 25561, "taker_buy_base": 3919018.9, "taker_buy_quote": 6277096.03885 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.5988, "high": 1.6132, "low": 1.5512, "close": 1.5896, "volume": 14498841.8, "close_time": 1769990399999, "quote_volume": 23018610.57205, "trades": 43058, "taker_buy_base": 6763602.0, "taker_buy_quote": 10741186.5319 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.5898, "high": 1.6176, "low": 1.5296, "close": 1.5798, "volume": 14535246.2, "close_time": 1770004799999, "quote_volume": 22901896.78731, "trades": 51359, "taker_buy_base": 7052314.3, "taker_buy_quote": 11115451.27351 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.5802, "high": 1.5991, "low": 1.5302, "close": 1.5779, "volume": 20293701.0, "close_time": 1770019199999, "quote_volume": 31802561.79118, "trades": 57812, "taker_buy_base": 9610971.0, "taker_buy_quote": 15064895.90757 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.5781, "high": 1.6262, "low": 1.5781, "close": 1.6204, "volume": 9555509.9, "close_time": 1770033599999, "quote_volume": 15316095.81524, "trades": 30691, "taker_buy_base": 5109442.7, "taker_buy_quote": 8184067.31335 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.6203, "high": 1.6541, "low": 1.62, "close": 1.6418, "volume": 12849957.2, "close_time": 1770047999999, "quote_volume": 21057306.02937, "trades": 41566, "taker_buy_base": 5950031.9, "taker_buy_quote": 9753116.39256 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.6419, "high": 1.6562, "low": 1.6244, "close": 1.6246, "volume": 6725164.0, "close_time": 1770062399999, "quote_volume": 11046547.14583, "trades": 24424, "taker_buy_base": 2830297.3, "taker_buy_quote": 4649623.76088 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.6246, "high": 1.6327, "low": 1.6118, "close": 1.619, "volume": 4639368.7, "close_time": 1770076799999, "quote_volume": 7525808.02919, "trades": 15266, "taker_buy_base": 2193117.1, "taker_buy_quote": 3558119.21647 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.619, "high": 1.6212, "low": 1.587, "close": 1.6123, "volume": 5906779.3, "close_time": 1770091199999, "quote_volume": 9462277.0778, "trades": 17647, "taker_buy_base": 3198480.3, "taker_buy_quote": 5126202.19676 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.6122, "high": 1.624, "low": 1.5979, "close": 1.6161, "volume": 8606080.1, "close_time": 1770105599999, "quote_volume": 13869299.62654, "trades": 23184, "taker_buy_base": 5310629.2, "taker_buy_quote": 8558681.13763 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.6162, "high": 1.6249, "low": 1.5947, "close": 1.6021, "volume": 4588863.1, "close_time": 1770119999999, "quote_volume": 7374559.34923, "trades": 19383, "taker_buy_base": 2239570.8, "taker_buy_quote": 3600679.18295 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.6022, "high": 1.621, "low": 1.5784, "close": 1.6176, "volume": 8878039.4, "close_time": 1770134399999, "quote_volume": 14215304.99412, "trades": 29902, "taker_buy_base": 4507948.9, "taker_buy_quote": 7216045.7356 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.6173, "high": 1.6175, "low": 1.526, "close": 1.58, "volume": 22143898.9, "close_time": 1770148799999, "quote_volume": 34611716.46415, "trades": 65997, "taker_buy_base": 10134778.3, "taker_buy_quote": 15838451.94163 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.5798, "high": 1.6325, "low": 1.5648, "close": 1.5774, "volume": 11467303.7, "close_time": 1770163199999, "quote_volume": 18362445.55202, "trades": 32572, "taker_buy_base": 5892787.5, "taker_buy_quote": 9440253.39752 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.5772, "high": 1.6036, "low": 1.5647, "close": 1.5974, "volume": 4572640.4, "close_time": 1770177599999, "quote_volume": 7264334.15491, "trades": 19035, "taker_buy_base": 2227678.3, "taker_buy_quote": 3540746.84795 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.5976, "high": 1.6067, "low": 1.5813, "close": 1.6036, "volume": 3471009.3, "close_time": 1770191999999, "quote_volume": 5540787.65438, "trades": 14772, "taker_buy_base": 1546887.2, "taker_buy_quote": 2470365.12562 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.6038, "high": 1.6106, "low": 1.5773, "close": 1.5906, "volume": 7039780.1, "close_time": 1770206399999, "quote_volume": 11243194.92938, "trades": 19948, "taker_buy_base": 3721439.5, "taker_buy_quote": 5947041.61846 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.5908, "high": 1.5961, "low": 1.5283, "close": 1.5418, "volume": 10537737.1, "close_time": 1770220799999, "quote_volume": 16401742.67414, "trades": 34146, "taker_buy_base": 4848147.8, "taker_buy_quote": 7540507.46594 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.5421, "high": 1.5541, "low": 1.5016, "close": 1.5517, "volume": 21593476.2, "close_time": 1770235199999, "quote_volume": 32966130.10628, "trades": 53449, "taker_buy_base": 11136219.9, "taker_buy_quote": 17012795.46466 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.5518, "high": 1.5534, "low": 1.4917, "close": 1.5089, "volume": 11221178.8, "close_time": 1770249599999, "quote_volume": 17021010.19226, "trades": 33326, "taker_buy_base": 5576372.2, "taker_buy_quote": 8464548.96121 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.5091, "high": 1.5118, "low": 1.4369, "close": 1.4406, "volume": 20821387.8, "close_time": 1770263999999, "quote_volume": 30549694.40663, "trades": 54112, "taker_buy_base": 10435889.9, "taker_buy_quote": 15310411.8032 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.4407, "high": 1.4557, "low": 1.4153, "close": 1.4294, "volume": 18317908.5, "close_time": 1770278399999, "quote_volume": 26312669.02462, "trades": 54625, "taker_buy_base": 9474265.5, "taker_buy_quote": 13614677.41379 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.4295, "high": 1.4428, "low": 1.3402, "close": 1.3633, "volume": 24652197.0, "close_time": 1770292799999, "quote_volume": 34288368.72067, "trades": 50386, "taker_buy_base": 11978047.4, "taker_buy_quote": 16681955.15797 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.3633, "high": 1.3852, "low": 1.2661, "close": 1.2942, "volume": 42679648.4, "close_time": 1770307199999, "quote_volume": 56576732.71591, "trades": 94748, "taker_buy_base": 19588524.1, "taker_buy_quote": 26000294.93214 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.2947, "high": 1.3092, "low": 1.2052, "close": 1.211, "volume": 47486241.4, "close_time": 1770321599999, "quote_volume": 59437624.99261, "trades": 117607, "taker_buy_base": 24026836.5, "taker_buy_quote": 30084509.94034 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.2115, "high": 1.2638, "low": 1.1355, "close": 1.2126, "volume": 72366067.2, "close_time": 1770335999999, "quote_volume": 86061542.06491, "trades": 160175, "taker_buy_base": 36074920.1, "taker_buy_quote": 42924635.80733 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.2127, "high": 1.293, "low": 1.1173, "close": 1.2685, "volume": 63272520.1, "close_time": 1770350399999, "quote_volume": 75487312.29037, "trades": 157919, "taker_buy_base": 32276629.5, "taker_buy_quote": 38563602.2434 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.2688, "high": 1.3342, "low": 1.2618, "close": 1.2906, "volume": 20326640.5, "close_time": 1770364799999, "quote_volume": 26454197.45743, "trades": 58747, "taker_buy_base": 11454165.4, "taker_buy_quote": 14908787.24094 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.2908, "high": 1.387, "low": 1.2836, "close": 1.3668, "volume": 17845113.3, "close_time": 1770379199999, "quote_volume": 23808520.64295, "trades": 55561, "taker_buy_base": 9576756.3, "taker_buy_quote": 12771553.80286 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.3661, "high": 1.5431, "low": 1.3563, "close": 1.5125, "volume": 44157424.2, "close_time": 1770393599999, "quote_volume": 64214825.57225, "trades": 129600, "taker_buy_base": 24565105.8, "taker_buy_quote": 35774750.87757 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.5121, "high": 1.5341, "low": 1.4364, "close": 1.4551, "volume": 34494680.0, "close_time": 1770407999999, "quote_volume": 51469196.94165, "trades": 91556, "taker_buy_base": 17074487.5, "taker_buy_quote": 25477087.68826 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.4555, "high": 1.4974, "low": 1.4378, "close": 1.4687, "volume": 11508642.9, "close_time": 1770422399999, "quote_volume": 16819475.93208, "trades": 40895, "taker_buy_base": 6005534.7, "taker_buy_quote": 8777622.9597 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.469, "high": 1.487, "low": 1.4324, "close": 1.473, "volume": 10036507.8, "close_time": 1770436799999, "quote_volume": 14648825.1207, "trades": 44845, "taker_buy_base": 4963533.4, "taker_buy_quote": 7249702.59508 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.4729, "high": 1.4845, "low": 1.4057, "close": 1.4127, "volume": 12704883.8, "close_time": 1770451199999, "quote_volume": 18295294.36625, "trades": 46296, "taker_buy_base": 5916270.7, "taker_buy_quote": 8522239.47873 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.4128, "high": 1.4283, "low": 1.3849, "close": 1.3916, "volume": 10906537.1, "close_time": 1770465599999, "quote_volume": 15321891.83131, "trades": 33365, "taker_buy_base": 4556263.0, "taker_buy_quote": 6407081.58029 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.3915, "high": 1.4398, "low": 1.39, "close": 1.4096, "volume": 15709776.4, "close_time": 1770479999999, "quote_volume": 22151127.40086, "trades": 43312, "taker_buy_base": 7504573.0, "taker_buy_quote": 10583252.35717 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.4095, "high": 1.4481, "low": 1.4044, "close": 1.4301, "volume": 23408844.9, "close_time": 1770494399999, "quote_volume": 33278098.56625, "trades": 52106, "taker_buy_base": 11749431.7, "taker_buy_quote": 16707279.29141 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.43, "high": 1.441, "low": 1.4121, "close": 1.422, "volume": 3622606.3, "close_time": 1770508799999, "quote_volume": 5166956.29929, "trades": 14085, "taker_buy_base": 1583502.3, "taker_buy_quote": 2262926.43484 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.4227, "high": 1.4411, "low": 1.413, "close": 1.416, "volume": 3111894.2, "close_time": 1770523199999, "quote_volume": 4441525.56289, "trades": 13599, "taker_buy_base": 1325973.7, "taker_buy_quote": 1892502.79675 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.416, "high": 1.4251, "low": 1.4089, "close": 1.4205, "volume": 1792146.8, "close_time": 1770537599999, "quote_volume": 2539482.77951, "trades": 8757, "taker_buy_base": 839264.9, "taker_buy_quote": 1189698.6088 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.4202, "high": 1.4622, "low": 1.4189, "close": 1.4517, "volume": 6689192.2, "close_time": 1770551999999, "quote_volume": 9648592.72836, "trades": 25989, "taker_buy_base": 3784960.9, "taker_buy_quote": 5461659.46022 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.4521, "high": 1.4688, "low": 1.4297, "close": 1.4397, "volume": 6673646.6, "close_time": 1770566399999, "quote_volume": 9701163.05645, "trades": 25837, "taker_buy_base": 2716739.0, "taker_buy_quote": 3948144.07923 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.4393, "high": 1.4521, "low": 1.4095, "close": 1.4495, "volume": 6719019.8, "close_time": 1770580799999, "quote_volume": 9623152.88061, "trades": 20829, "taker_buy_base": 3554749.8, "taker_buy_quote": 5094152.32192 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.4496, "high": 1.4642, "low": 1.4216, "close": 1.4303, "volume": 7005720.5, "close_time": 1770595199999, "quote_volume": 10077139.32303, "trades": 24504, "taker_buy_base": 3688841.5, "taker_buy_quote": 5309738.72223 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.43, "high": 1.4536, "low": 1.4187, "close": 1.4519, "volume": 6525797.3, "close_time": 1770609599999, "quote_volume": 9371952.64398, "trades": 25531, "taker_buy_base": 3339787.9, "taker_buy_quote": 4795427.98541 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.4514, "high": 1.4547, "low": 1.4206, "close": 1.4249, "volume": 5065747.1, "close_time": 1770623999999, "quote_volume": 7292727.88948, "trades": 21051, "taker_buy_base": 2292290.7, "taker_buy_quote": 3300987.74545 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.4248, "high": 1.4292, "low": 1.3719, "close": 1.3922, "volume": 9486643.4, "close_time": 1770638399999, "quote_volume": 13245122.0986, "trades": 28669, "taker_buy_base": 4307375.0, "taker_buy_quote": 6016976.86099 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.3924, "high": 1.4491, "low": 1.392, "close": 1.4457, "volume": 10193622.8, "close_time": 1770652799999, "quote_volume": 14457571.95456, "trades": 33524, "taker_buy_base": 5358663.7, "taker_buy_quote": 7599502.36715 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.4454, "high": 1.4635, "low": 1.4327, "close": 1.4522, "volume": 10138630.0, "close_time": 1770667199999, "quote_volume": 14666106.49884, "trades": 29084, "taker_buy_base": 5077908.3, "taker_buy_quote": 7347299.68863 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.452, "high": 1.4583, "low": 1.4346, "close": 1.4364, "volume": 3920310.7, "close_time": 1770681599999, "quote_volume": 5677198.31163, "trades": 18555, "taker_buy_base": 1756946.3, "taker_buy_quote": 2544936.47761 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.4365, "high": 1.4525, "low": 1.4278, "close": 1.4345, "volume": 2898659.5, "close_time": 1770695999999, "quote_volume": 4173067.25687, "trades": 13515, "taker_buy_base": 1077607.0, "taker_buy_quote": 1552691.89604 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.4345, "high": 1.4511, "low": 1.4137, "close": 1.4211, "volume": 5350004.6, "close_time": 1770710399999, "quote_volume": 7672109.47354, "trades": 19337, "taker_buy_base": 1953283.4, "taker_buy_quote": 2801960.77109 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.4212, "high": 1.4348, "low": 1.4056, "close": 1.4066, "volume": 3882228.3, "close_time": 1770724799999, "quote_volume": 5511235.76259, "trades": 20339, "taker_buy_base": 1671059.7, "taker_buy_quote": 2374836.18457 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.4073, "high": 1.425, "low": 1.3926, "close": 1.4062, "volume": 6236267.9, "close_time": 1770739199999, "quote_volume": 8778107.19088, "trades": 24481, "taker_buy_base": 3371738.0, "taker_buy_quote": 4749343.42512 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.4063, "high": 1.4287, "low": 1.3934, "close": 1.4002, "volume": 3888869.3, "close_time": 1770753599999, "quote_volume": 5485142.73349, "trades": 16780, "taker_buy_base": 1911882.7, "taker_buy_quote": 2696677.17821 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.4002, "high": 1.4043, "low": 1.3912, "close": 1.3992, "volume": 2451062.6, "close_time": 1770767999999, "quote_volume": 3425076.92446, "trades": 11019, "taker_buy_base": 1237395.6, "taker_buy_quote": 1729288.13625 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.3991, "high": 1.4197, "low": 1.3932, "close": 1.4035, "volume": 2119194.6, "close_time": 1770782399999, "quote_volume": 2980182.65367, "trades": 11669, "taker_buy_base": 932736.9, "taker_buy_quote": 1312126.58599 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.4035, "high": 1.408, "low": 1.3571, "close": 1.3658, "volume": 8711067.6, "close_time": 1770796799999, "quote_volume": 11984265.59742, "trades": 27021, "taker_buy_base": 4736310.1, "taker_buy_quote": 6520030.61515 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.3658, "high": 1.3798, "low": 1.3547, "close": 1.3784, "volume": 6448423.9, "close_time": 1770811199999, "quote_volume": 8802385.03311, "trades": 23846, "taker_buy_base": 3653486.9, "taker_buy_quote": 4989429.16863 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.3784, "high": 1.4089, "low": 1.3455, "close": 1.3537, "volume": 13260298.6, "close_time": 1770825599999, "quote_volume": 18192441.44349, "trades": 45460, "taker_buy_base": 6965620.6, "taker_buy_quote": 9561396.68683 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.3536, "high": 1.3864, "low": 1.3417, "close": 1.3782, "volume": 8060609.1, "close_time": 1770839999999, "quote_volume": 11009407.1877, "trades": 28145, "taker_buy_base": 4015093.4, "taker_buy_quote": 5483685.16282 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.3779, "high": 1.3964, "low": 1.3587, "close": 1.3689, "volume": 4742663.5, "close_time": 1770854399999, "quote_volume": 6532469.59244, "trades": 18262, "taker_buy_base": 2320998.6, "taker_buy_quote": 3198941.51673 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.3691, "high": 1.3856, "low": 1.3676, "close": 1.3745, "volume": 2289881.8, "close_time": 1770868799999, "quote_volume": 3155990.24028, "trades": 11925, "taker_buy_base": 1143227.1, "taker_buy_quote": 1575989.98985 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.3745, "high": 1.3877, "low": 1.3713, "close": 1.3812, "volume": 2106470.3, "close_time": 1770883199999, "quote_volume": 2904858.45308, "trades": 10562, "taker_buy_base": 1130865.1, "taker_buy_quote": 1559688.34206 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.3813, "high": 1.4075, "low": 1.3763, "close": 1.4009, "volume": 5360855.0, "close_time": 1770897599999, "quote_volume": 7472324.80139, "trades": 22223, "taker_buy_base": 3434765.0, "taker_buy_quote": 4786474.12422 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.4009, "high": 1.4022, "low": 1.3743, "close": 1.3751, "volume": 7456179.0, "close_time": 1770911999999, "quote_volume": 10344805.51955, "trades": 27804, "taker_buy_base": 4037160.6, "taker_buy_quote": 5599170.57503 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.3751, "high": 1.379, "low": 1.3455, "close": 1.3636, "volume": 11231298.3, "close_time": 1770926399999, "quote_volume": 15295308.19304, "trades": 43323, "taker_buy_base": 6511069.0, "taker_buy_quote": 8873668.35818 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.3638, "high": 1.3692, "low": 1.3479, "close": 1.3623, "volume": 3123596.4, "close_time": 1770940799999, "quote_volume": 4238797.15502, "trades": 13882, "taker_buy_base": 1510034.8, "taker_buy_quote": 2049557.30137 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.3624, "high": 1.3709, "low": 1.3482, "close": 1.3643, "volume": 4132769.3, "close_time": 1770955199999, "quote_volume": 5612639.89412, "trades": 17970, "taker_buy_base": 2528236.4, "taker_buy_quote": 3432838.47539 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.3642, "high": 1.367, "low": 1.3473, "close": 1.353, "volume": 7110221.4, "close_time": 1770969599999, "quote_volume": 9645298.98212, "trades": 31943, "taker_buy_base": 5037179.1, "taker_buy_quote": 6833473.67765 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.3529, "high": 1.3719, "low": 1.3512, "close": 1.3671, "volume": 5497953.6, "close_time": 1770983999999, "quote_volume": 7502085.84196, "trades": 22136, "taker_buy_base": 3438998.7, "taker_buy_quote": 4692435.89989 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.3668, "high": 1.4213, "low": 1.3589, "close": 1.4041, "volume": 9674044.4, "close_time": 1770998399999, "quote_volume": 13427218.0923, "trades": 30524, "taker_buy_base": 5245453.5, "taker_buy_quote": 7285157.46087 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.404, "high": 1.4284, "low": 1.3987, "close": 1.4107, "volume": 5978798.5, "close_time": 1771012799999, "quote_volume": 8450303.91131, "trades": 22340, "taker_buy_base": 3192166.9, "taker_buy_quote": 4511745.32924 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.4107, "high": 1.4157, "low": 1.3973, "close": 1.4063, "volume": 2565200.7, "close_time": 1771027199999, "quote_volume": 3609787.74734, "trades": 15746, "taker_buy_base": 1239674.4, "taker_buy_quote": 1744772.89595 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.4064, "high": 1.4176, "low": 1.4045, "close": 1.4156, "volume": 1251653.9, "close_time": 1771041599999, "quote_volume": 1767472.8497, "trades": 9900, "taker_buy_base": 668724.2, "taker_buy_quote": 944275.2605 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.4156, "high": 1.4248, "low": 1.4071, "close": 1.4216, "volume": 1221434.5, "close_time": 1771055999999, "quote_volume": 1727823.93045, "trades": 7651, "taker_buy_base": 667181.6, "taker_buy_quote": 943845.49427 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.4217, "high": 1.4726, "low": 1.4211, "close": 1.4713, "volume": 6521988.5, "close_time": 1771070399999, "quote_volume": 9450273.34457, "trades": 25417, "taker_buy_base": 3336161.4, "taker_buy_quote": 4832887.23244 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.4711, "high": 1.4884, "low": 1.4513, "close": 1.4686, "volume": 6340792.4, "close_time": 1771084799999, "quote_volume": 9300551.66899, "trades": 21552, "taker_buy_base": 3257350.4, "taker_buy_quote": 4780436.4796 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.4688, "high": 1.4997, "low": 1.4568, "close": 1.4976, "volume": 5628483.0, "close_time": 1771099199999, "quote_volume": 8339938.14811, "trades": 19847, "taker_buy_base": 2556314.0, "taker_buy_quote": 3785620.54068 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.4977, "high": 1.5131, "low": 1.4873, "close": 1.5089, "volume": 4290979.2, "close_time": 1771113599999, "quote_volume": 6432828.85126, "trades": 18393, "taker_buy_base": 2032203.7, "taker_buy_quote": 3048072.16012 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.5084, "high": 1.5436, "low": 1.5056, "close": 1.5263, "volume": 6800943.6, "close_time": 1771127999999, "quote_volume": 10358389.47568, "trades": 27584, "taker_buy_base": 3290934.7, "taker_buy_quote": 5013241.92076 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.5264, "high": 1.6497, "low": 1.5249, "close": 1.6492, "volume": 9273569.1, "close_time": 1771142399999, "quote_volume": 14658429.52941, "trades": 36104, "taker_buy_base": 5403467.1, "taker_buy_quote": 8547578.8535 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.6492, "high": 1.6706, "low": 1.5573, "close": 1.5616, "volume": 19276651.3, "close_time": 1771156799999, "quote_volume": 31104621.12314, "trades": 59858, "taker_buy_base": 9255589.6, "taker_buy_quote": 14954795.47049 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.5618, "high": 1.5651, "low": 1.511, "close": 1.5229, "volume": 14230123.9, "close_time": 1771171199999, "quote_volume": 21813946.56255, "trades": 43063, "taker_buy_base": 7287549.9, "taker_buy_quote": 11168431.30067 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.5227, "high": 1.5237, "low": 1.447, "close": 1.4531, "volume": 11095675.1, "close_time": 1771185599999, "quote_volume": 16467741.11522, "trades": 38774, "taker_buy_base": 5099943.7, "taker_buy_quote": 7565510.45074 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.4529, "high": 1.4907, "low": 1.4441, "close": 1.474, "volume": 12022918.7, "close_time": 1771199999999, "quote_volume": 17644471.17853, "trades": 31722, "taker_buy_base": 7097221.2, "taker_buy_quote": 10407661.32611 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.4744, "high": 1.4862, "low": 1.4531, "close": 1.4609, "volume": 4425838.1, "close_time": 1771214399999, "quote_volume": 6504653.46543, "trades": 16899, "taker_buy_base": 2114199.2, "taker_buy_quote": 3108138.18921 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.4609, "high": 1.4752, "low": 1.4476, "close": 1.4605, "volume": 3763280.2, "close_time": 1771228799999, "quote_volume": 5498658.60746, "trades": 13964, "taker_buy_base": 1974312.0, "taker_buy_quote": 2885755.4822 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.4606, "high": 1.5133, "low": 1.4606, "close": 1.4829, "volume": 7424685.7, "close_time": 1771243199999, "quote_volume": 11051646.19718, "trades": 22825, "taker_buy_base": 3727308.6, "taker_buy_quote": 5551043.27891 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.4833, "high": 1.5161, "low": 1.4611, "close": 1.4733, "volume": 15244019.9, "close_time": 1771257599999, "quote_volume": 22708564.26239, "trades": 41782, "taker_buy_base": 8000704.9, "taker_buy_quote": 11921098.32352 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.4736, "high": 1.4939, "low": 1.4706, "close": 1.4748, "volume": 7021271.8, "close_time": 1771271999999, "quote_volume": 10416523.4333, "trades": 22684, "taker_buy_base": 3909986.2, "taker_buy_quote": 5800989.94373 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.4748, "high": 1.4931, "low": 1.4677, "close": 1.4869, "volume": 3567532.3, "close_time": 1771286399999, "quote_volume": 5290118.69583, "trades": 13023, "taker_buy_base": 1781179.9, "taker_buy_quote": 2641085.51166 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.487, "high": 1.4928, "low": 1.4725, "close": 1.4826, "volume": 4097442.0, "close_time": 1771300799999, "quote_volume": 6085983.82549, "trades": 14376, "taker_buy_base": 1219553.8, "taker_buy_quote": 1812028.37738 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.4827, "high": 1.4883, "low": 1.4689, "close": 1.4729, "volume": 2541716.5, "close_time": 1771315199999, "quote_volume": 3754079.43735, "trades": 10466, "taker_buy_base": 1057146.4, "taker_buy_quote": 1561642.79293 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.4727, "high": 1.4763, "low": 1.4492, "close": 1.452, "volume": 3742336.0, "close_time": 1771329599999, "quote_volume": 5460856.64474, "trades": 13627, "taker_buy_base": 1620156.3, "taker_buy_quote": 2364149.02802 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.452, "high": 1.4626, "low": 1.4263, "close": 1.4566, "volume": 12438082.0, "close_time": 1771343999999, "quote_volume": 18015428.27388, "trades": 42187, "taker_buy_base": 7224797.0, "taker_buy_quote": 10476874.42367 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.457, "high": 1.4943, "low": 1.4563, "close": 1.4851, "volume": 12139300.9, "close_time": 1771358399999, "quote_volume": 17934906.15163, "trades": 38436, "taker_buy_base": 6976300.7, "taker_buy_quote": 10311051.54721 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.485, "high": 1.4927, "low": 1.4702, "close": 1.4734, "volume": 2905205.8, "close_time": 1771372799999, "quote_volume": 4303112.71976, "trades": 11597, "taker_buy_base": 1364447.1, "taker_buy_quote": 2021912.43592 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.4735, "high": 1.4829, "low": 1.4629, "close": 1.4786, "volume": 1933222.1, "close_time": 1771387199999, "quote_volume": 2845543.24767, "trades": 8980, "taker_buy_base": 924980.4, "taker_buy_quote": 1361537.2932 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.4787, "high": 1.4879, "low": 1.4748, "close": 1.4862, "volume": 5567715.4, "close_time": 1771401599999, "quote_volume": 8242067.16571, "trades": 33379, "taker_buy_base": 4278989.1, "taker_buy_quote": 6334034.74879 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.4861, "high": 1.4931, "low": 1.463, "close": 1.4658, "volume": 6596735.9, "close_time": 1771415999999, "quote_volume": 9756438.6707, "trades": 31176, "taker_buy_base": 4673909.8, "taker_buy_quote": 6914562.05337 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.4658, "high": 1.4885, "low": 1.4517, "close": 1.476, "volume": 6137315.4, "close_time": 1771430399999, "quote_volume": 8998970.6235, "trades": 28928, "taker_buy_base": 3884775.2, "taker_buy_quote": 5695969.82022 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.4762, "high": 1.477, "low": 1.4189, "close": 1.4225, "volume": 7056508.8, "close_time": 1771444799999, "quote_volume": 10176300.74893, "trades": 23672, "taker_buy_base": 3091870.4, "taker_buy_quote": 4462869.51135 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.4226, "high": 1.4327, "low": 1.4097, "close": 1.4213, "volume": 4507330.1, "close_time": 1771459199999, "quote_volume": 6408053.36704, "trades": 19514, "taker_buy_base": 2417384.3, "taker_buy_quote": 3437646.15049 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.4216, "high": 1.4299, "low": 1.4142, "close": 1.4284, "volume": 2019982.0, "close_time": 1771473599999, "quote_volume": 2873034.09248, "trades": 9220, "taker_buy_base": 1092346.6, "taker_buy_quote": 1553513.65151 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.4283, "high": 1.4373, "low": 1.4048, "close": 1.4322, "volume": 4014834.2, "close_time": 1771487999999, "quote_volume": 5700337.22587, "trades": 13034, "taker_buy_base": 2099113.3, "taker_buy_quote": 2982948.71765 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.4321, "high": 1.4338, "low": 1.4059, "close": 1.4087, "volume": 2850679.4, "close_time": 1771502399999, "quote_volume": 4038747.66407, "trades": 11254, "taker_buy_base": 1284018.6, "taker_buy_quote": 1818624.07599 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.4087, "high": 1.4138, "low": 1.3854, "close": 1.3971, "volume": 10903703.4, "close_time": 1771516799999, "quote_volume": 15251563.4424, "trades": 36666, "taker_buy_base": 6491158.8, "taker_buy_quote": 9080177.95745 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.397, "high": 1.4181, "low": 1.3814, "close": 1.4119, "volume": 7707736.0, "close_time": 1771531199999, "quote_volume": 10785278.83803, "trades": 27670, "taker_buy_base": 4670896.5, "taker_buy_quote": 6533949.26329 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.4119, "high": 1.4143, "low": 1.3945, "close": 1.4062, "volume": 2237532.8, "close_time": 1771545599999, "quote_volume": 3147219.32761, "trades": 9872, "taker_buy_base": 1115518.8, "taker_buy_quote": 1569116.38137 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.4061, "high": 1.43, "low": 1.4049, "close": 1.4122, "volume": 5650484.0, "close_time": 1771559999999, "quote_volume": 8031480.32961, "trades": 14033, "taker_buy_base": 1842020.5, "taker_buy_quote": 2616016.0374 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.4123, "high": 1.424, "low": 1.3999, "close": 1.4191, "volume": 2499647.1, "close_time": 1771574399999, "quote_volume": 3536939.82503, "trades": 10087, "taker_buy_base": 1256797.0, "taker_buy_quote": 1778688.08319 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.4191, "high": 1.4284, "low": 1.4026, "close": 1.4051, "volume": 4840238.6, "close_time": 1771588799999, "quote_volume": 6861278.26425, "trades": 14990, "taker_buy_base": 3057549.0, "taker_buy_quote": 4333433.46555 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.4051, "high": 1.4301, "low": 1.3772, "close": 1.4285, "volume": 11584573.3, "close_time": 1771603199999, "quote_volume": 16269929.43205, "trades": 34662, "taker_buy_base": 6201701.1, "taker_buy_quote": 8713989.64699 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.4289, "high": 1.4388, "low": 1.4076, "close": 1.4232, "volume": 8950455.2, "close_time": 1771617599999, "quote_volume": 12766501.29632, "trades": 26400, "taker_buy_base": 4356684.1, "taker_buy_quote": 6215731.19338 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.4233, "high": 1.4312, "low": 1.4145, "close": 1.4287, "volume": 2927247.0, "close_time": 1771631999999, "quote_volume": 4164568.3997, "trades": 11037, "taker_buy_base": 1455573.2, "taker_buy_quote": 2070739.62337 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.4286, "high": 1.4332, "low": 1.4195, "close": 1.4254, "volume": 1162774.4, "close_time": 1771646399999, "quote_volume": 1659069.94285, "trades": 6057, "taker_buy_base": 559669.5, "taker_buy_quote": 798842.11888 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.4254, "high": 1.4351, "low": 1.4239, "close": 1.4307, "volume": 9633262.3, "close_time": 1771660799999, "quote_volume": 13746662.46954, "trades": 25100, "taker_buy_base": 4720574.4, "taker_buy_quote": 6736296.42664 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.4307, "high": 1.4458, "low": 1.4273, "close": 1.4436, "volume": 2600125.9, "close_time": 1771675199999, "quote_volume": 3743606.27419, "trades": 10069, "taker_buy_base": 1421839.8, "taker_buy_quote": 2046917.48204 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.4437, "high": 1.4639, "low": 1.4357, "close": 1.4498, "volume": 3630268.5, "close_time": 1771689599999, "quote_volume": 5266537.4525, "trades": 19805, "taker_buy_base": 1963399.7, "taker_buy_quote": 2848796.35201 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.4498, "high": 1.4518, "low": 1.4361, "close": 1.4432, "volume": 2704776.9, "close_time": 1771703999999, "quote_volume": 3904443.75756, "trades": 15307, "taker_buy_base": 1331452.7, "taker_buy_quote": 1922284.80076 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.4429, "high": 1.4434, "low": 1.4298, "close": 1.4301, "volume": 2043937.4, "close_time": 1771718399999, "quote_volume": 2937191.60412, "trades": 11906, "taker_buy_base": 827075.0, "taker_buy_quote": 1189283.69217 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.4298, "high": 1.4334, "low": 1.4178, "close": 1.4233, "volume": 1872574.7, "close_time": 1771732799999, "quote_volume": 2672382.56388, "trades": 12626, "taker_buy_base": 866274.6, "taker_buy_quote": 1236771.65369 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.4232, "high": 1.4254, "low": 1.417, "close": 1.4209, "volume": 1155643.0, "close_time": 1771747199999, "quote_volume": 1642683.44384, "trades": 7834, "taker_buy_base": 676742.2, "taker_buy_quote": 961901.80815 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.4209, "high": 1.4259, "low": 1.4167, "close": 1.4234, "volume": 918788.2, "close_time": 1771761599999, "quote_volume": 1306103.26865, "trades": 7177, "taker_buy_base": 401631.8, "taker_buy_quote": 570933.41554 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.4232, "high": 1.4234, "low": 1.3858, "close": 1.3931, "volume": 7482871.8, "close_time": 1771775999999, "quote_volume": 10470240.26401, "trades": 24765, "taker_buy_base": 4784703.2, "taker_buy_quote": 6688569.85689 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.393, "high": 1.3946, "low": 1.3825, "close": 1.3863, "volume": 2453699.9, "close_time": 1771790399999, "quote_volume": 3406343.50322, "trades": 11917, "taker_buy_base": 1131570.2, "taker_buy_quote": 1570886.77737 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.3862, "high": 1.4014, "low": 1.3785, "close": 1.3926, "volume": 2800604.5, "close_time": 1771804799999, "quote_volume": 3891432.39967, "trades": 15238, "taker_buy_base": 1405845.2, "taker_buy_quote": 1954011.49722 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.3927, "high": 1.3943, "low": 1.3301, "close": 1.341, "volume": 11793703.4, "close_time": 1771819199999, "quote_volume": 15890099.28797, "trades": 63873, "taker_buy_base": 5202673.8, "taker_buy_quote": 7008301.38466 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.3411, "high": 1.3778, "low": 1.3356, "close": 1.3711, "volume": 7664237.8, "close_time": 1771833599999, "quote_volume": 10357006.07507, "trades": 37994, "taker_buy_base": 5269088.5, "taker_buy_quote": 7117359.06068 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.3711, "high": 1.4058, "low": 1.3618, "close": 1.3965, "volume": 7250845.2, "close_time": 1771847999999, "quote_volume": 10031669.58897, "trades": 22489, "taker_buy_base": 4105904.3, "taker_buy_quote": 5675379.11179 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.3966, "high": 1.4248, "low": 1.3672, "close": 1.3707, "volume": 10395702.3, "close_time": 1771862399999, "quote_volume": 14485327.23423, "trades": 28336, "taker_buy_base": 4869315.7, "taker_buy_quote": 6789655.7549 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.3706, "high": 1.3786, "low": 1.3483, "close": 1.3572, "volume": 7465273.8, "close_time": 1771876799999, "quote_volume": 10178916.49614, "trades": 22794, "taker_buy_base": 3749123.4, "taker_buy_quote": 5112930.32301 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.357, "high": 1.3671, "low": 1.3494, "close": 1.3516, "volume": 3754712.5, "close_time": 1771891199999, "quote_volume": 5095029.28092, "trades": 13155, "taker_buy_base": 1857270.3, "taker_buy_quote": 2521122.79129 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.3515, "high": 1.362, "low": 1.3269, "close": 1.3316, "volume": 6756363.8, "close_time": 1771905599999, "quote_volume": 9088108.47752, "trades": 20083, "taker_buy_base": 3330059.3, "taker_buy_quote": 4481001.28924 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.3318, "high": 1.3424, "low": 1.3215, "close": 1.3262, "volume": 8750910.9, "close_time": 1771919999999, "quote_volume": 11627299.69381, "trades": 23453, "taker_buy_base": 5343803.8, "taker_buy_quote": 7099527.42435 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.3262, "high": 1.3357, "low": 1.3209, "close": 1.3333, "volume": 5143427.7, "close_time": 1771934399999, "quote_volume": 6837008.89632, "trades": 20358, "taker_buy_base": 3227081.3, "taker_buy_quote": 4289964.24719 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.3334, "high": 1.353, "low": 1.3124, "close": 1.3517, "volume": 7671339.7, "close_time": 1771948799999, "quote_volume": 10236414.08189, "trades": 21819, "taker_buy_base": 3898248.4, "taker_buy_quote": 5203047.87771 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.3518, "high": 1.3678, "low": 1.345, "close": 1.356, "volume": 6790831.3, "close_time": 1771963199999, "quote_volume": 9218722.0362, "trades": 18709, "taker_buy_base": 3364208.0, "taker_buy_quote": 4568107.88093 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.356, "high": 1.3638, "low": 1.3416, "close": 1.3484, "volume": 2962000.4, "close_time": 1771977599999, "quote_volume": 4008616.09629, "trades": 11408, "taker_buy_base": 1336795.6, "taker_buy_quote": 1809397.77716 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.3483, "high": 1.3996, "low": 1.3408, "close": 1.3699, "volume": 9183311.3, "close_time": 1771991999999, "quote_volume": 12667161.65647, "trades": 26821, "taker_buy_base": 4691639.5, "taker_buy_quote": 6468730.78967 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.3699, "high": 1.3751, "low": 1.3531, "close": 1.3659, "volume": 4539788.3, "close_time": 1772006399999, "quote_volume": 6192738.28687, "trades": 13672, "taker_buy_base": 2404944.0, "taker_buy_quote": 3280025.70576 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.3659, "high": 1.3852, "low": 1.363, "close": 1.3839, "volume": 3767806.9, "close_time": 1772020799999, "quote_volume": 5184086.28051, "trades": 12753, "taker_buy_base": 2199592.9, "taker_buy_quote": 3025969.28894 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.3837, "high": 1.446, "low": 1.3811, "close": 1.4413, "volume": 10850902.9, "close_time": 1772035199999, "quote_volume": 15397981.3649, "trades": 32393, "taker_buy_base": 5632967.5, "taker_buy_quote": 7988224.93344 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.4412, "high": 1.4775, "low": 1.4377, "close": 1.4667, "volume": 16065843.4, "close_time": 1772049599999, "quote_volume": 23474429.00815, "trades": 42123, "taker_buy_base": 8546052.4, "taker_buy_quote": 12491346.20184 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.4667, "high": 1.494, "low": 1.4193, "close": 1.434, "volume": 12739843.7, "close_time": 1772063999999, "quote_volume": 18635978.9798, "trades": 34748, "taker_buy_base": 6341086.0, "taker_buy_quote": 9278442.63425 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.4338, "high": 1.4478, "low": 1.4187, "close": 1.4422, "volume": 3560702.7, "close_time": 1772078399999, "quote_volume": 5108169.29984, "trades": 17820, "taker_buy_base": 1905770.6, "taker_buy_quote": 2734744.90167 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.4421, "high": 1.4692, "low": 1.4306, "close": 1.4341, "volume": 3799336.0, "close_time": 1772092799999, "quote_volume": 5497813.00999, "trades": 16594, "taker_buy_base": 1817706.4, "taker_buy_quote": 2631614.66295 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.4342, "high": 1.4569, "low": 1.4341, "close": 1.4371, "volume": 4380365.3, "close_time": 1772107199999, "quote_volume": 6326784.90059, "trades": 14784, "taker_buy_base": 2236893.9, "taker_buy_quote": 3231883.68207 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.4371, "high": 1.4462, "low": 1.408, "close": 1.4212, "volume": 9700096.2, "close_time": 1772121599999, "quote_volume": 13856472.48768, "trades": 27079, "taker_buy_base": 4511949.1, "taker_buy_quote": 6447116.99 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.4213, "high": 1.4236, "low": 1.3807, "close": 1.4073, "volume": 13939763.8, "close_time": 1772135999999, "quote_volume": 19487435.51353, "trades": 32595, "taker_buy_base": 7264973.2, "taker_buy_quote": 10160183.67561 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.4072, "high": 1.4131, "low": 1.3883, "close": 1.4027, "volume": 4221462.3, "close_time": 1772150399999, "quote_volume": 5907911.05961, "trades": 11922, "taker_buy_base": 1819149.3, "taker_buy_quote": 2544821.92624 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.4027, "high": 1.4133, "low": 1.3931, "close": 1.4082, "volume": 3132924.2, "close_time": 1772164799999, "quote_volume": 4395604.19583, "trades": 11305, "taker_buy_base": 1680405.8, "taker_buy_quote": 2358934.39669 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.4081, "high": 1.4217, "low": 1.4041, "close": 1.4171, "volume": 3508560.4, "close_time": 1772179199999, "quote_volume": 4953244.51557, "trades": 11340, "taker_buy_base": 1722553.8, "taker_buy_quote": 2433086.38715 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.417, "high": 1.4264, "low": 1.3803, "close": 1.3826, "volume": 6451604.6, "close_time": 1772193599999, "quote_volume": 9042939.35306, "trades": 17999, "taker_buy_base": 2515436.5, "taker_buy_quote": 3522330.95817 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.3826, "high": 1.3854, "low": 1.3527, "close": 1.3574, "volume": 8902518.0, "close_time": 1772207999999, "quote_volume": 12176115.09167, "trades": 25600, "taker_buy_base": 4168692.8, "taker_buy_quote": 5703970.41569 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.3574, "high": 1.3646, "low": 1.3387, "close": 1.351, "volume": 6821574.1, "close_time": 1772222399999, "quote_volume": 9221518.59756, "trades": 22864, "taker_buy_base": 3263024.3, "taker_buy_quote": 4413312.17941 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.3509, "high": 1.3574, "low": 1.3383, "close": 1.3563, "volume": 3009342.6, "close_time": 1772236799999, "quote_volume": 4068404.62327, "trades": 10452, "taker_buy_base": 1693089.4, "taker_buy_quote": 2289325.51287 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.3563, "high": 1.3656, "low": 1.3529, "close": 1.3552, "volume": 1641817.0, "close_time": 1772251199999, "quote_volume": 2233168.27389, "trades": 6402, "taker_buy_base": 824903.3, "taker_buy_quote": 1122250.64102 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.3552, "high": 1.358, "low": 1.29, "close": 1.3027, "volume": 15309951.5, "close_time": 1772265599999, "quote_volume": 20150596.25489, "trades": 34733, "taker_buy_base": 6869179.3, "taker_buy_quote": 9037300.21904 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.3026, "high": 1.3071, "low": 1.2702, "close": 1.2933, "volume": 10907706.9, "close_time": 1772279999999, "quote_volume": 14046502.05061, "trades": 30677, "taker_buy_base": 5125827.7, "taker_buy_quote": 6606052.37979 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.2933, "high": 1.3504, "low": 1.2921, "close": 1.3239, "volume": 16284495.1, "close_time": 1772294399999, "quote_volume": 21570315.58794, "trades": 40257, "taker_buy_base": 8830278.4, "taker_buy_quote": 11705225.74348 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.3239, "high": 1.3595, "low": 1.3149, "close": 1.3545, "volume": 10647458.7, "close_time": 1772308799999, "quote_volume": 14192888.08047, "trades": 35410, "taker_buy_base": 6651628.9, "taker_buy_quote": 8862856.29803 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.3546, "high": 1.3931, "low": 1.3509, "close": 1.3763, "volume": 8054820.6, "close_time": 1772323199999, "quote_volume": 11074933.55623, "trades": 26253, "taker_buy_base": 4004850.8, "taker_buy_quote": 5507583.24094 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.3763, "high": 1.4332, "low": 1.3658, "close": 1.4189, "volume": 10299013.0, "close_time": 1772337599999, "quote_volume": 14518245.2706, "trades": 33674, "taker_buy_base": 5157850.3, "taker_buy_quote": 7268054.26453 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.4188, "high": 1.4217, "low": 1.3887, "close": 1.3981, "volume": 5066452.2, "close_time": 1772351999999, "quote_volume": 7120095.29909, "trades": 17345, "taker_buy_base": 2486666.6, "taker_buy_quote": 3495209.44 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.3981, "high": 1.4003, "low": 1.3671, "close": 1.3764, "volume": 4129277.8, "close_time": 1772366399999, "quote_volume": 5701558.8508, "trades": 15862, "taker_buy_base": 1923911.1, "taker_buy_quote": 2657801.69822 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.3763, "high": 1.4036, "low": 1.3617, "close": 1.3788, "volume": 7771620.4, "close_time": 1772380799999, "quote_volume": 10750192.92435, "trades": 25933, "taker_buy_base": 4136086.0, "taker_buy_quote": 5723531.8148 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.3789, "high": 1.3864, "low": 1.354, "close": 1.3564, "volume": 7233605.8, "close_time": 1772395199999, "quote_volume": 9901789.97869, "trades": 24526, "taker_buy_base": 3235196.5, "taker_buy_quote": 4430544.3622 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.3565, "high": 1.3721, "low": 1.337, "close": 1.3525, "volume": 8037902.3, "close_time": 1772409599999, "quote_volume": 10856629.76919, "trades": 25629, "taker_buy_base": 3670482.8, "taker_buy_quote": 4959249.96429 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.3526, "high": 1.3812, "low": 1.3512, "close": 1.3738, "volume": 4114713.4, "close_time": 1772423999999, "quote_volume": 5620692.69611, "trades": 18113, "taker_buy_base": 1986502.5, "taker_buy_quote": 2713868.78694 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.374, "high": 1.3753, "low": 1.3379, "close": 1.347, "volume": 3526974.2, "close_time": 1772438399999, "quote_volume": 4782899.92416, "trades": 13270, "taker_buy_base": 1515689.1, "taker_buy_quote": 2054770.02657 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.3472, "high": 1.3629, "low": 1.3384, "close": 1.3516, "volume": 4040030.7, "close_time": 1772452799999, "quote_volume": 5455908.97061, "trades": 14316, "taker_buy_base": 1898442.4, "taker_buy_quote": 2564097.01864 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.3517, "high": 1.4155, "low": 1.3336, "close": 1.4005, "volume": 12656287.2, "close_time": 1772467199999, "quote_volume": 17467165.65436, "trades": 52374, "taker_buy_base": 6055078.3, "taker_buy_quote": 8363834.85034 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.4006, "high": 1.4236, "low": 1.3834, "close": 1.4011, "volume": 10482071.4, "close_time": 1772481599999, "quote_volume": 14713111.71034, "trades": 53230, "taker_buy_base": 5125101.4, "taker_buy_quote": 7195710.04452 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.401, "high": 1.4067, "low": 1.3863, "close": 1.3899, "volume": 5186830.3, "close_time": 1772495999999, "quote_volume": 7245243.1752, "trades": 32551, "taker_buy_base": 2641311.5, "taker_buy_quote": 3689721.35263 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.3901, "high": 1.3951, "low": 1.3676, "close": 1.373, "volume": 4048642.2, "close_time": 1772510399999, "quote_volume": 5595142.56925, "trades": 36537, "taker_buy_base": 1976537.6, "taker_buy_quote": 2733946.08346 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.3731, "high": 1.3776, "low": 1.3578, "close": 1.3638, "volume": 2879105.1, "close_time": 1772524799999, "quote_volume": 3932242.65615, "trades": 25237, "taker_buy_base": 1515252.7, "taker_buy_quote": 2069818.46359 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.3636, "high": 1.3692, "low": 1.342, "close": 1.3528, "volume": 5108790.9, "close_time": 1772539199999, "quote_volume": 6907186.84683, "trades": 26328, "taker_buy_base": 2469330.6, "taker_buy_quote": 3337726.9384 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.3529, "high": 1.3706, "low": 1.3367, "close": 1.3643, "volume": 7830457.0, "close_time": 1772553599999, "quote_volume": 10584324.56726, "trades": 60787, "taker_buy_base": 3964761.2, "taker_buy_quote": 5361243.29569 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.3643, "high": 1.3871, "low": 1.3533, "close": 1.3629, "volume": 7173309.2, "close_time": 1772567999999, "quote_volume": 9815764.44041, "trades": 43311, "taker_buy_base": 3693957.5, "taker_buy_quote": 5055586.54726 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.363, "high": 1.3695, "low": 1.3487, "close": 1.3607, "volume": 3032705.6, "close_time": 1772582399999, "quote_volume": 4121483.48346, "trades": 11746, "taker_buy_base": 1452970.3, "taker_buy_quote": 1975633.28679 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.3607, "high": 1.3699, "low": 1.3454, "close": 1.353, "volume": 2284133.1, "close_time": 1772596799999, "quote_volume": 3104333.87835, "trades": 11652, "taker_buy_base": 1080122.5, "taker_buy_quote": 1468165.88818 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.353, "high": 1.3774, "low": 1.3454, "close": 1.3752, "volume": 2767565.2, "close_time": 1772611199999, "quote_volume": 3767307.41426, "trades": 12197, "taker_buy_base": 1388908.0, "taker_buy_quote": 1890471.20252 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.3752, "high": 1.4256, "low": 1.3693, "close": 1.3991, "volume": 12278810.5, "close_time": 1772625599999, "quote_volume": 17234916.47619, "trades": 34311, "taker_buy_base": 6322048.0, "taker_buy_quote": 8877630.48942 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.3992, "high": 1.465, "low": 1.383, "close": 1.463, "volume": 11337085.1, "close_time": 1772639999999, "quote_volume": 16087397.29128, "trades": 33025, "taker_buy_base": 6129541.4, "taker_buy_quote": 8700247.70519 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.4632, "high": 1.4732, "low": 1.4361, "close": 1.4571, "volume": 8706596.9, "close_time": 1772654399999, "quote_volume": 12648221.74026, "trades": 33398, "taker_buy_base": 4593195.3, "taker_buy_quote": 6673494.29118 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.4571, "high": 1.4659, "low": 1.4166, "close": 1.4311, "volume": 5310198.8, "close_time": 1772668799999, "quote_volume": 7664876.38099, "trades": 18787, "taker_buy_base": 2395490.6, "taker_buy_quote": 3459631.28424 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.4313, "high": 1.4364, "low": 1.4157, "close": 1.4198, "volume": 6488587.8, "close_time": 1772683199999, "quote_volume": 9234646.96871, "trades": 28611, "taker_buy_base": 4678661.2, "taker_buy_quote": 6657759.92395 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.4198, "high": 1.4317, "low": 1.4087, "close": 1.4132, "volume": 5865268.0, "close_time": 1772697599999, "quote_volume": 8328278.14373, "trades": 19908, "taker_buy_base": 3567983.9, "taker_buy_quote": 5065714.79605 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.4135, "high": 1.4529, "low": 1.4096, "close": 1.4365, "volume": 4925239.7, "close_time": 1772711999999, "quote_volume": 7069008.16469, "trades": 17151, "taker_buy_base": 2647347.4, "taker_buy_quote": 3800651.34261 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.4366, "high": 1.4431, "low": 1.41, "close": 1.4168, "volume": 7762656.3, "close_time": 1772726399999, "quote_volume": 11067134.37383, "trades": 23611, "taker_buy_base": 3836457.0, "taker_buy_quote": 5470730.04571 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.4169, "high": 1.4235, "low": 1.3964, "close": 1.4115, "volume": 6081548.2, "close_time": 1772740799999, "quote_volume": 8560454.83939, "trades": 18148, "taker_buy_base": 3108839.8, "taker_buy_quote": 4376831.00167 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.4115, "high": 1.4205, "low": 1.4021, "close": 1.4038, "volume": 3417029.0, "close_time": 1772755199999, "quote_volume": 4823814.70385, "trades": 10579, "taker_buy_base": 1535904.0, "taker_buy_quote": 2168698.01759 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.4041, "high": 1.4147, "low": 1.3979, "close": 1.4055, "volume": 4867018.3, "close_time": 1772769599999, "quote_volume": 6843803.81038, "trades": 15307, "taker_buy_base": 3491455.1, "taker_buy_quote": 4908709.73992 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.4054, "high": 1.4084, "low": 1.3917, "close": 1.4076, "volume": 6529513.7, "close_time": 1772783999999, "quote_volume": 9142326.12014, "trades": 21118, "taker_buy_base": 4798556.3, "taker_buy_quote": 6719720.96561 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.4076, "high": 1.408, "low": 1.3925, "close": 1.3952, "volume": 3319343.5, "close_time": 1772798399999, "quote_volume": 4653368.50989, "trades": 16712, "taker_buy_base": 1808793.2, "taker_buy_quote": 2536705.27478 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.395, "high": 1.3973, "low": 1.351, "close": 1.3564, "volume": 11014860.8, "close_time": 1772812799999, "quote_volume": 15112916.14572, "trades": 65854, "taker_buy_base": 4860726.9, "taker_buy_quote": 6667403.00553 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.3563, "high": 1.3662, "low": 1.3459, "close": 1.3636, "volume": 4712339.7, "close_time": 1772827199999, "quote_volume": 6391423.70563, "trades": 28809, "taker_buy_base": 2140429.8, "taker_buy_quote": 2905659.86941 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.3636, "high": 1.3716, "low": 1.3538, "close": 1.3632, "volume": 2617047.6, "close_time": 1772841599999, "quote_volume": 3563126.97779, "trades": 20474, "taker_buy_base": 1236166.9, "taker_buy_quote": 1683539.24392 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.3633, "high": 1.3749, "low": 1.3627, "close": 1.366, "volume": 1413093.8, "close_time": 1772855999999, "quote_volume": 1932809.44565, "trades": 10863, "taker_buy_base": 786987.5, "taker_buy_quote": 1076450.42069 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.3661, "high": 1.3684, "low": 1.3608, "close": 1.3672, "volume": 1637893.0, "close_time": 1772870399999, "quote_volume": 2234564.47321, "trades": 10517, "taker_buy_base": 830388.0, "taker_buy_quote": 1133025.50618 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.3672, "high": 1.3735, "low": 1.3631, "close": 1.37, "volume": 1396637.7, "close_time": 1772884799999, "quote_volume": 1910656.46094, "trades": 6974, "taker_buy_base": 710967.1, "taker_buy_quote": 972705.40854 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.37, "high": 1.37, "low": 1.3547, "close": 1.3572, "volume": 1785262.2, "close_time": 1772899199999, "quote_volume": 2432495.59959, "trades": 6265, "taker_buy_base": 753934.2, "taker_buy_quote": 1027008.01896 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.3571, "high": 1.3651, "low": 1.3469, "close": 1.3503, "volume": 2197650.0, "close_time": 1772913599999, "quote_volume": 2976913.9161, "trades": 7578, "taker_buy_base": 961815.2, "taker_buy_quote": 1302814.21623 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.3504, "high": 1.3596, "low": 1.3504, "close": 1.3566, "volume": 1470070.6, "close_time": 1772927999999, "quote_volume": 1992450.2187, "trades": 5765, "taker_buy_base": 571998.9, "taker_buy_quote": 775316.53994 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.3567, "high": 1.3602, "low": 1.3445, "close": 1.3486, "volume": 1855285.8, "close_time": 1772942399999, "quote_volume": 2508170.43386, "trades": 6769, "taker_buy_base": 822100.7, "taker_buy_quote": 1111919.29078 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.3485, "high": 1.3629, "low": 1.3416, "close": 1.3602, "volume": 2352177.5, "close_time": 1772956799999, "quote_volume": 3185119.47699, "trades": 7571, "taker_buy_base": 1165069.8, "taker_buy_quote": 1578251.60214 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.3604, "high": 1.3712, "low": 1.3546, "close": 1.3577, "volume": 2664432.3, "close_time": 1772971199999, "quote_volume": 3631445.79333, "trades": 8532, "taker_buy_base": 1346218.3, "taker_buy_quote": 1834397.21838 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.3578, "high": 1.3592, "low": 1.3412, "close": 1.3457, "volume": 2409652.8, "close_time": 1772985599999, "quote_volume": 3249868.9828, "trades": 9595, "taker_buy_base": 1038743.1, "taker_buy_quote": 1401233.29768 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.3456, "high": 1.3603, "low": 1.3379, "close": 1.3564, "volume": 2451560.5, "close_time": 1772999999999, "quote_volume": 3301700.69693, "trades": 9076, "taker_buy_base": 1285745.3, "taker_buy_quote": 1732899.24047 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.3565, "high": 1.3618, "low": 1.3216, "close": 1.3402, "volume": 5914102.2, "close_time": 1773014399999, "quote_volume": 7924141.70903, "trades": 16724, "taker_buy_base": 2700584.0, "taker_buy_quote": 3620473.56818 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.3403, "high": 1.3654, "low": 1.3376, "close": 1.3508, "volume": 4443809.9, "close_time": 1773028799999, "quote_volume": 6005290.60262, "trades": 18174, "taker_buy_base": 2066045.0, "taker_buy_quote": 2793011.99984 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.3507, "high": 1.3584, "low": 1.3327, "close": 1.3405, "volume": 5360187.7, "close_time": 1773043199999, "quote_volume": 7212498.40211, "trades": 16945, "taker_buy_base": 3287706.2, "taker_buy_quote": 4422850.63688 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.3406, "high": 1.3632, "low": 1.3392, "close": 1.3498, "volume": 5545645.3, "close_time": 1773057599999, "quote_volume": 7479714.22715, "trades": 23632, "taker_buy_base": 3460782.7, "taker_buy_quote": 4664790.99663 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.3499, "high": 1.3731, "low": 1.3496, "close": 1.3603, "volume": 6107032.5, "close_time": 1773071999999, "quote_volume": 8329387.39192, "trades": 41100, "taker_buy_base": 3409420.2, "taker_buy_quote": 4650029.69698 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.3604, "high": 1.3842, "low": 1.3559, "close": 1.3734, "volume": 5605948.2, "close_time": 1773086399999, "quote_volume": 7669571.00427, "trades": 36845, "taker_buy_base": 2704843.6, "taker_buy_quote": 3699934.81998 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.3733, "high": 1.3794, "low": 1.3601, "close": 1.3631, "volume": 3233645.6, "close_time": 1773100799999, "quote_volume": 4430023.07414, "trades": 21215, "taker_buy_base": 1613571.7, "taker_buy_quote": 2211345.98747 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.363, "high": 1.3923, "low": 1.3607, "close": 1.3749, "volume": 4899801.9, "close_time": 1773115199999, "quote_volume": 6764837.15813, "trades": 29204, "taker_buy_base": 3363227.9, "taker_buy_quote": 4645789.23497 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.3749, "high": 1.3897, "low": 1.3731, "close": 1.3874, "volume": 7929695.4, "close_time": 1773129599999, "quote_volume": 10959184.91824, "trades": 37992, "taker_buy_base": 5319351.0, "taker_buy_quote": 7351630.23035 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.3875, "high": 1.42, "low": 1.3875, "close": 1.391, "volume": 9411826.8, "close_time": 1773143999999, "quote_volume": 13205936.14849, "trades": 37124, "taker_buy_base": 5184189.2, "taker_buy_quote": 7272538.58788 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.3911, "high": 1.4427, "low": 1.3811, "close": 1.4311, "volume": 13175990.8, "close_time": 1773158399999, "quote_volume": 18589602.53501, "trades": 33805, "taker_buy_base": 6362190.9, "taker_buy_quote": 8983341.8522 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.4311, "high": 1.4371, "low": 1.3797, "close": 1.385, "volume": 10600743.8, "close_time": 1773172799999, "quote_volume": 14901701.96662, "trades": 29729, "taker_buy_base": 4668894.1, "taker_buy_quote": 6556962.26018 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.3851, "high": 1.3949, "low": 1.3788, "close": 1.3865, "volume": 3452590.6, "close_time": 1773187199999, "quote_volume": 4790931.18543, "trades": 13405, "taker_buy_base": 1611300.8, "taker_buy_quote": 2235987.17058 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.3865, "high": 1.3925, "low": 1.3779, "close": 1.3791, "volume": 3822107.8, "close_time": 1773201599999, "quote_volume": 5285743.78735, "trades": 13739, "taker_buy_base": 2301831.3, "taker_buy_quote": 3181595.01459 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.3791, "high": 1.391, "low": 1.3738, "close": 1.3786, "volume": 5314560.3, "close_time": 1773215999999, "quote_volume": 7336181.86714, "trades": 20079, "taker_buy_base": 3688358.4, "taker_buy_quote": 5091008.41083 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.3787, "high": 1.3814, "low": 1.3723, "close": 1.3737, "volume": 3278276.0, "close_time": 1773230399999, "quote_volume": 4511889.20559, "trades": 11186, "taker_buy_base": 2038838.5, "taker_buy_quote": 2806035.02757 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.3735, "high": 1.4114, "low": 1.3707, "close": 1.3826, "volume": 8838320.5, "close_time": 1773244799999, "quote_volume": 12289124.80653, "trades": 36412, "taker_buy_base": 4201854.0, "taker_buy_quote": 5845092.7257 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.3827, "high": 1.4076, "low": 1.3801, "close": 1.3903, "volume": 6313679.2, "close_time": 1773259199999, "quote_volume": 8811328.37388, "trades": 30174, "taker_buy_base": 3122486.1, "taker_buy_quote": 4358002.37681 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.3903, "high": 1.3972, "low": 1.3823, "close": 1.3847, "volume": 3214724.9, "close_time": 1773273599999, "quote_volume": 4469586.21376, "trades": 19138, "taker_buy_base": 1463691.8, "taker_buy_quote": 2035751.89436 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.3847, "high": 1.386, "low": 1.3698, "close": 1.3739, "volume": 2795351.6, "close_time": 1773287999999, "quote_volume": 3849976.90464, "trades": 17920, "taker_buy_base": 1132501.9, "taker_buy_quote": 1559594.4862 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.3738, "high": 1.3785, "low": 1.3663, "close": 1.3767, "volume": 3347590.1, "close_time": 1773302399999, "quote_volume": 4591933.99137, "trades": 15601, "taker_buy_base": 1598765.7, "taker_buy_quote": 2193458.22306 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.3768, "high": 1.3938, "low": 1.3743, "close": 1.3882, "volume": 2813312.6, "close_time": 1773316799999, "quote_volume": 3892589.67962, "trades": 18086, "taker_buy_base": 1500243.6, "taker_buy_quote": 2075249.2541 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.3882, "high": 1.393, "low": 1.3646, "close": 1.3792, "volume": 7509608.2, "close_time": 1773331199999, "quote_volume": 10358166.16279, "trades": 34723, "taker_buy_base": 3803212.5, "taker_buy_quote": 5247382.94528 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.3792, "high": 1.386, "low": 1.3696, "close": 1.3786, "volume": 7294221.8, "close_time": 1773345599999, "quote_volume": 10052287.57333, "trades": 25690, "taker_buy_base": 5221230.5, "taker_buy_quote": 7195178.08708 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.3785, "high": 1.3898, "low": 1.3714, "close": 1.3848, "volume": 3404876.2, "close_time": 1773359999999, "quote_volume": 4693711.22072, "trades": 10865, "taker_buy_base": 1842401.2, "taker_buy_quote": 2540055.67186 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.3844, "high": 1.4243, "low": 1.383, "close": 1.4125, "volume": 5134644.3, "close_time": 1773374399999, "quote_volume": 7234706.79701, "trades": 21007, "taker_buy_base": 2794633.6, "taker_buy_quote": 3937212.50015 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.4125, "high": 1.4269, "low": 1.4074, "close": 1.4154, "volume": 4504905.6, "close_time": 1773388799999, "quote_volume": 6382444.77474, "trades": 12960, "taker_buy_base": 2374537.8, "taker_buy_quote": 3363965.58934 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.4154, "high": 1.4388, "low": 1.4124, "close": 1.4205, "volume": 5789383.6, "close_time": 1773403199999, "quote_volume": 8271315.09676, "trades": 16950, "taker_buy_base": 2905082.3, "taker_buy_quote": 4151203.66917 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.4205, "high": 1.4532, "low": 1.4071, "close": 1.4091, "volume": 13945260.4, "close_time": 1773417599999, "quote_volume": 19987952.63486, "trades": 33565, "taker_buy_base": 6818310.9, "taker_buy_quote": 9784159.31933 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.4091, "high": 1.4156, "low": 1.39, "close": 1.4016, "volume": 6583125.1, "close_time": 1773431999999, "quote_volume": 9230240.23738, "trades": 17150, "taker_buy_base": 3130060.5, "taker_buy_quote": 4390364.84869 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.4016, "high": 1.4064, "low": 1.3906, "close": 1.3992, "volume": 3777338.5, "close_time": 1773446399999, "quote_volume": 5285013.01448, "trades": 9804, "taker_buy_base": 1925870.7, "taker_buy_quote": 2694780.17819 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.3991, "high": 1.4037, "low": 1.3926, "close": 1.4012, "volume": 1723031.4, "close_time": 1773460799999, "quote_volume": 2409381.40551, "trades": 5613, "taker_buy_base": 794376.3, "taker_buy_quote": 1110794.82863 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.4012, "high": 1.4045, "low": 1.3813, "close": 1.3944, "volume": 2449808.5, "close_time": 1773475199999, "quote_volume": 3415963.47269, "trades": 6906, "taker_buy_base": 1005133.0, "taker_buy_quote": 1401991.28137 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.3944, "high": 1.3975, "low": 1.3882, "close": 1.3927, "volume": 1819369.3, "close_time": 1773489599999, "quote_volume": 2533340.49119, "trades": 4946, "taker_buy_base": 743398.6, "taker_buy_quote": 1035413.43421 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.3928, "high": 1.3949, "low": 1.388, "close": 1.3907, "volume": 1220053.8, "close_time": 1773503999999, "quote_volume": 1697197.33982, "trades": 3861, "taker_buy_base": 560939.7, "taker_buy_quote": 780317.39153 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.3906, "high": 1.394, "low": 1.3875, "close": 1.3905, "volume": 880865.2, "close_time": 1773518399999, "quote_volume": 1225499.25636, "trades": 3061, "taker_buy_base": 449261.2, "taker_buy_quote": 625069.93505 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.3906, "high": 1.4087, "low": 1.3891, "close": 1.4065, "volume": 2103993.9, "close_time": 1773532799999, "quote_volume": 2944758.53871, "trades": 5679, "taker_buy_base": 1096510.0, "taker_buy_quote": 1534342.73687 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.4067, "high": 1.4205, "low": 1.4026, "close": 1.4123, "volume": 2883519.8, "close_time": 1773547199999, "quote_volume": 4071552.3035, "trades": 8151, "taker_buy_base": 1489925.5, "taker_buy_quote": 2102986.71397 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.4125, "high": 1.4216, "low": 1.4057, "close": 1.408, "volume": 3086208.5, "close_time": 1773561599999, "quote_volume": 4362610.07904, "trades": 7093, "taker_buy_base": 1630069.5, "taker_buy_quote": 2304264.0419 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.4081, "high": 1.4218, "low": 1.4081, "close": 1.4199, "volume": 3064701.0, "close_time": 1773575999999, "quote_volume": 4338365.7557, "trades": 6669, "taker_buy_base": 1798686.8, "taker_buy_quote": 2546640.56818 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.42, "high": 1.4303, "low": 1.4131, "close": 1.4159, "volume": 4487839.3, "close_time": 1773590399999, "quote_volume": 6378394.61293, "trades": 12877, "taker_buy_base": 2312355.7, "taker_buy_quote": 3286899.03896 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.4158, "high": 1.4244, "low": 1.4094, "close": 1.4131, "volume": 2850566.8, "close_time": 1773604799999, "quote_volume": 4034626.90945, "trades": 8251, "taker_buy_base": 1435775.6, "taker_buy_quote": 2032775.25353 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.413, "high": 1.4648, "low": 1.4108, "close": 1.449, "volume": 8857608.0, "close_time": 1773619199999, "quote_volume": 12779405.74195, "trades": 24117, "taker_buy_base": 5006290.3, "taker_buy_quote": 7221345.65275 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.4492, "high": 1.4801, "low": 1.4359, "close": 1.4677, "volume": 4772355.9, "close_time": 1773633599999, "quote_volume": 6957312.84933, "trades": 19652, "taker_buy_base": 2346909.1, "taker_buy_quote": 3422691.56312 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.4677, "high": 1.4885, "low": 1.4676, "close": 1.4829, "volume": 6366938.6, "close_time": 1773647999999, "quote_volume": 9415956.87316, "trades": 21825, "taker_buy_base": 3498568.8, "taker_buy_quote": 5174578.32472 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.4831, "high": 1.4896, "low": 1.4641, "close": 1.47, "volume": 4312192.1, "close_time": 1773662399999, "quote_volume": 6352326.11563, "trades": 25340, "taker_buy_base": 2196502.4, "taker_buy_quote": 3236904.04198 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.4701, "high": 1.5167, "low": 1.4699, "close": 1.4935, "volume": 10853735.7, "close_time": 1773676799999, "quote_volume": 16192781.43685, "trades": 46062, "taker_buy_base": 5590014.3, "taker_buy_quote": 8341108.6327 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.4934, "high": 1.5444, "low": 1.4921, "close": 1.5298, "volume": 11081187.1, "close_time": 1773691199999, "quote_volume": 16912161.98993, "trades": 33000, "taker_buy_base": 5724313.1, "taker_buy_quote": 8732372.7036 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.5302, "high": 1.5525, "low": 1.5237, "close": 1.5431, "volume": 7551926.3, "close_time": 1773705599999, "quote_volume": 11607909.04486, "trades": 19629, "taker_buy_base": 3626984.1, "taker_buy_quote": 5572296.73401 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.5431, "high": 1.6071, "low": 1.5342, "close": 1.5444, "volume": 19513693.9, "close_time": 1773719999999, "quote_volume": 30584177.77989, "trades": 55372, "taker_buy_base": 8935436.2, "taker_buy_quote": 14004421.82362 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.5443, "high": 1.5527, "low": 1.5049, "close": 1.5302, "volume": 9753537.7, "close_time": 1773734399999, "quote_volume": 14886348.24313, "trades": 30319, "taker_buy_base": 5008574.3, "taker_buy_quote": 7642766.64566 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.5301, "high": 1.5329, "low": 1.5027, "close": 1.5098, "volume": 6999944.9, "close_time": 1773748799999, "quote_volume": 10631641.32559, "trades": 38119, "taker_buy_base": 4015923.8, "taker_buy_quote": 6103430.42582 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.5098, "high": 1.5226, "low": 1.4921, "close": 1.514, "volume": 12381316.5, "close_time": 1773763199999, "quote_volume": 18661816.58728, "trades": 71523, "taker_buy_base": 7305740.4, "taker_buy_quote": 11012243.37818 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.5141, "high": 1.5415, "low": 1.5015, "close": 1.5339, "volume": 8018410.8, "close_time": 1773777599999, "quote_volume": 12228947.56982, "trades": 44035, "taker_buy_base": 4092023.0, "taker_buy_quote": 6242700.86108 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.5337, "high": 1.5369, "low": 1.518, "close": 1.5186, "volume": 4455958.2, "close_time": 1773791999999, "quote_volume": 6816754.10082, "trades": 14062, "taker_buy_base": 2818880.5, "taker_buy_quote": 4314066.99876 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.5185, "high": 1.5402, "low": 1.5096, "close": 1.5393, "volume": 4707821.8, "close_time": 1773806399999, "quote_volume": 7180006.83135, "trades": 18909, "taker_buy_base": 3430230.0, "taker_buy_quote": 5232947.74899 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.5395, "high": 1.5417, "low": 1.5152, "close": 1.5202, "volume": 5052665.2, "close_time": 1773820799999, "quote_volume": 7710517.4891, "trades": 23880, "taker_buy_base": 3541694.7, "taker_buy_quote": 5403770.81033 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.5203, "high": 1.5278, "low": 1.4841, "close": 1.4901, "volume": 8133532.3, "close_time": 1773835199999, "quote_volume": 12261837.46816, "trades": 27957, "taker_buy_base": 4995688.0, "taker_buy_quote": 7537263.17829 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.49, "high": 1.491, "low": 1.4391, "close": 1.4414, "volume": 9580826.0, "close_time": 1773849599999, "quote_volume": 14005023.55038, "trades": 45539, "taker_buy_base": 4227956.6, "taker_buy_quote": 6181015.63198 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.4412, "high": 1.4672, "low": 1.4363, "close": 1.4497, "volume": 6334734.0, "close_time": 1773863999999, "quote_volume": 9209511.37174, "trades": 27887, "taker_buy_base": 3035375.8, "taker_buy_quote": 4412172.84225 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.4494, "high": 1.4725, "low": 1.4423, "close": 1.4646, "volume": 3265352.2, "close_time": 1773878399999, "quote_volume": 4761007.29034, "trades": 13719, "taker_buy_base": 1640735.9, "taker_buy_quote": 2392524.23666 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.4648, "high": 1.4788, "low": 1.4556, "close": 1.4745, "volume": 4369657.5, "close_time": 1773892799999, "quote_volume": 6402659.93599, "trades": 19207, "taker_buy_base": 3031024.7, "taker_buy_quote": 4440211.51141 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.4745, "high": 1.4815, "low": 1.4506, "close": 1.4615, "volume": 6114853.9, "close_time": 1773907199999, "quote_volume": 8964843.05898, "trades": 24640, "taker_buy_base": 3747275.0, "taker_buy_quote": 5493760.61605 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.4613, "high": 1.4717, "low": 1.4521, "close": 1.4586, "volume": 2847985.4, "close_time": 1773921599999, "quote_volume": 4164587.22834, "trades": 17469, "taker_buy_base": 1452395.6, "taker_buy_quote": 2124653.26488 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.4586, "high": 1.4586, "low": 1.4247, "close": 1.4318, "volume": 6872737.0, "close_time": 1773935999999, "quote_volume": 9905433.18019, "trades": 47038, "taker_buy_base": 3474790.3, "taker_buy_quote": 5008330.18155 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.432, "high": 1.4528, "low": 1.4221, "close": 1.445, "volume": 4114666.0, "close_time": 1773950399999, "quote_volume": 5910887.52152, "trades": 15607, "taker_buy_base": 1994968.9, "taker_buy_quote": 2866503.27993 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.4449, "high": 1.456, "low": 1.4431, "close": 1.4477, "volume": 1566600.7, "close_time": 1773964799999, "quote_volume": 2271951.52255, "trades": 7340, "taker_buy_base": 746507.7, "taker_buy_quote": 1082992.97216 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.4476, "high": 1.4608, "low": 1.4456, "close": 1.4528, "volume": 4094776.8, "close_time": 1773979199999, "quote_volume": 5947238.15868, "trades": 16869, "taker_buy_base": 2979037.6, "taker_buy_quote": 4327414.47325 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.4529, "high": 1.4631, "low": 1.4434, "close": 1.4544, "volume": 2819850.6, "close_time": 1773993599999, "quote_volume": 4096241.07318, "trades": 14402, "taker_buy_base": 1692814.9, "taker_buy_quote": 2458971.70419 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.4545, "high": 1.4664, "low": 1.4433, "close": 1.4491, "volume": 2396203.8, "close_time": 1774007999999, "quote_volume": 3482654.73126, "trades": 22616, "taker_buy_base": 1245627.0, "taker_buy_quote": 1811028.6193 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.4492, "high": 1.4525, "low": 1.4282, "close": 1.4373, "volume": 4936404.6, "close_time": 1774022399999, "quote_volume": 7107729.83272, "trades": 23920, "taker_buy_base": 2088998.5, "taker_buy_quote": 3008683.97783 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.4373, "high": 1.4428, "low": 1.4245, "close": 1.4357, "volume": 3105177.2, "close_time": 1774036799999, "quote_volume": 4452880.70667, "trades": 16691, "taker_buy_base": 1523281.8, "taker_buy_quote": 2184931.91639 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.4355, "high": 1.452, "low": 1.4287, "close": 1.4449, "volume": 2003309.3, "close_time": 1774051199999, "quote_volume": 2884726.75363, "trades": 16256, "taker_buy_base": 1204421.7, "taker_buy_quote": 1733344.51812 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.445, "high": 1.4494, "low": 1.4424, "close": 1.4455, "volume": 885850.0, "close_time": 1774065599999, "quote_volume": 1280902.12453, "trades": 7082, "taker_buy_base": 481885.9, "taker_buy_quote": 696852.61775 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.4456, "high": 1.4525, "low": 1.4437, "close": 1.4438, "volume": 911516.3, "close_time": 1774079999999, "quote_volume": 1319907.48941, "trades": 6857, "taker_buy_base": 459966.0, "taker_buy_quote": 665909.24773 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.4439, "high": 1.4455, "low": 1.4366, "close": 1.4424, "volume": 916096.3, "close_time": 1774094399999, "quote_volume": 1319428.67804, "trades": 6689, "taker_buy_base": 508189.2, "taker_buy_quote": 731973.4101 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.4424, "high": 1.4464, "low": 1.4339, "close": 1.438, "volume": 1480063.9, "close_time": 1774108799999, "quote_volume": 2131616.99678, "trades": 9993, "taker_buy_base": 682269.1, "taker_buy_quote": 982678.07638 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.4378, "high": 1.4416, "low": 1.4339, "close": 1.4369, "volume": 615476.9, "close_time": 1774123199999, "quote_volume": 884741.77983, "trades": 5331, "taker_buy_base": 293477.1, "taker_buy_quote": 421816.73491 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.4371, "high": 1.4426, "low": 1.4004, "close": 1.4086, "volume": 2651306.5, "close_time": 1774137599999, "quote_volume": 3764478.91805, "trades": 15622, "taker_buy_base": 1091226.9, "taker_buy_quote": 1549666.17963 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.4085, "high": 1.4262, "low": 1.3941, "close": 1.4169, "volume": 3800708.1, "close_time": 1774151999999, "quote_volume": 5354565.18248, "trades": 30045, "taker_buy_base": 1778585.2, "taker_buy_quote": 2506309.64539 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.4169, "high": 1.4202, "low": 1.4029, "close": 1.4031, "volume": 1787221.4, "close_time": 1774166399999, "quote_volume": 2523896.39128, "trades": 11567, "taker_buy_base": 888699.2, "taker_buy_quote": 1255369.94734 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.4033, "high": 1.4037, "low": 1.3853, "close": 1.3908, "volume": 2918064.7, "close_time": 1774180799999, "quote_volume": 4067068.4223, "trades": 20584, "taker_buy_base": 1318056.7, "taker_buy_quote": 1837596.71152 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.3908, "high": 1.4069, "low": 1.3904, "close": 1.3926, "volume": 1510743.0, "close_time": 1774195199999, "quote_volume": 2113727.16675, "trades": 13943, "taker_buy_base": 690129.8, "taker_buy_quote": 965327.30087 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.3926, "high": 1.3957, "low": 1.3803, "close": 1.3848, "volume": 2134113.9, "close_time": 1774209599999, "quote_volume": 2962006.07637, "trades": 14085, "taker_buy_base": 929776.7, "taker_buy_quote": 1290436.94786 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.3848, "high": 1.3931, "low": 1.3714, "close": 1.3847, "volume": 3035836.2, "close_time": 1774223999999, "quote_volume": 4196661.32887, "trades": 24543, "taker_buy_base": 1462043.8, "taker_buy_quote": 2020979.35625 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.3848, "high": 1.3927, "low": 1.374, "close": 1.3808, "volume": 7050692.6, "close_time": 1774238399999, "quote_volume": 9757790.2117, "trades": 43503, "taker_buy_base": 4995915.4, "taker_buy_quote": 6913567.87077 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.3808, "high": 1.3959, "low": 1.3621, "close": 1.3725, "volume": 4729933.9, "close_time": 1774252799999, "quote_volume": 6520287.71414, "trades": 32691, "taker_buy_base": 2320862.7, "taker_buy_quote": 3201901.32201 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.3726, "high": 1.4446, "low": 1.3615, "close": 1.4112, "volume": 12817307.8, "close_time": 1774267199999, "quote_volume": 18117772.52932, "trades": 41985, "taker_buy_base": 6539604.4, "taker_buy_quote": 9243023.57619 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.4112, "high": 1.4657, "low": 1.4014, "close": 1.4312, "volume": 10016295.6, "close_time": 1774281599999, "quote_volume": 14411834.39261, "trades": 32949, "taker_buy_base": 5082965.7, "taker_buy_quote": 7313330.37436 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.4311, "high": 1.4463, "low": 1.4261, "close": 1.4345, "volume": 5243403.6, "close_time": 1774295999999, "quote_volume": 7534937.89733, "trades": 16456, "taker_buy_base": 2445952.0, "taker_buy_quote": 3514881.22425 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.4342, "high": 1.4399, "low": 1.4236, "close": 1.4319, "volume": 1808024.0, "close_time": 1774310399999, "quote_volume": 2589035.61548, "trades": 7462, "taker_buy_base": 848830.4, "taker_buy_quote": 1216132.45893 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.4319, "high": 1.4346, "low": 1.4083, "close": 1.414, "volume": 2182046.4, "close_time": 1774324799999, "quote_volume": 3093037.51711, "trades": 9240, "taker_buy_base": 903873.6, "taker_buy_quote": 1281024.81136 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.414, "high": 1.4325, "low": 1.4048, "close": 1.4312, "volume": 2056606.4, "close_time": 1774339199999, "quote_volume": 2914120.35672, "trades": 8676, "taker_buy_base": 1156733.9, "taker_buy_quote": 1640389.06933 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.4311, "high": 1.4332, "low": 1.4131, "close": 1.4232, "volume": 2821892.4, "close_time": 1774353599999, "quote_volume": 4009251.39359, "trades": 9404, "taker_buy_base": 1413672.9, "taker_buy_quote": 2009116.77072 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.4233, "high": 1.4235, "low": 1.3951, "close": 1.4007, "volume": 4659225.4, "close_time": 1774367999999, "quote_volume": 6543440.45846, "trades": 14843, "taker_buy_base": 2283029.5, "taker_buy_quote": 3206709.43332 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.4007, "high": 1.4037, "low": 1.3835, "close": 1.3875, "volume": 3295784.0, "close_time": 1774382399999, "quote_volume": 4583015.12154, "trades": 11156, "taker_buy_base": 1572886.0, "taker_buy_quote": 2187787.89007 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.3874, "high": 1.4176, "low": 1.3853, "close": 1.4156, "volume": 9873062.5, "close_time": 1774396799999, "quote_volume": 13899868.74676, "trades": 14522, "taker_buy_base": 5717467.7, "taker_buy_quote": 8047454.6416 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.4158, "high": 1.4245, "low": 1.4066, "close": 1.4128, "volume": 3580433.0, "close_time": 1774411199999, "quote_volume": 5072746.2575, "trades": 11608, "taker_buy_base": 2547928.0, "taker_buy_quote": 3610786.70731 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.4128, "high": 1.4263, "low": 1.4107, "close": 1.4197, "volume": 1597728.4, "close_time": 1774425599999, "quote_volume": 2267042.0124, "trades": 6953, "taker_buy_base": 818931.9, "taker_buy_quote": 1161780.70377 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.4199, "high": 1.4375, "low": 1.4125, "close": 1.4288, "volume": 3328997.5, "close_time": 1774439999999, "quote_volume": 4744352.83201, "trades": 11826, "taker_buy_base": 1579002.8, "taker_buy_quote": 2250698.88426 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.4289, "high": 1.4321, "low": 1.4018, "close": 1.4074, "volume": 3360655.9, "close_time": 1774454399999, "quote_volume": 4762099.52697, "trades": 13862, "taker_buy_base": 1715359.9, "taker_buy_quote": 2431585.73541 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.4073, "high": 1.4211, "low": 1.4049, "close": 1.4119, "volume": 2387462.5, "close_time": 1774468799999, "quote_volume": 3375977.21432, "trades": 9395, "taker_buy_base": 1345967.8, "taker_buy_quote": 1903133.23067 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.412, "high": 1.4223, "low": 1.4097, "close": 1.4144, "volume": 1262131.4, "close_time": 1774483199999, "quote_volume": 1786709.52998, "trades": 5887, "taker_buy_base": 664210.4, "taker_buy_quote": 940476.27538 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.4143, "high": 1.4161, "low": 1.3961, "close": 1.4012, "volume": 1305574.4, "close_time": 1774497599999, "quote_volume": 1835861.53075, "trades": 6390, "taker_buy_base": 665109.2, "taker_buy_quote": 935303.16025 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.4013, "high": 1.4052, "low": 1.3794, "close": 1.3851, "volume": 2731834.0, "close_time": 1774511999999, "quote_volume": 3793711.89654, "trades": 9171, "taker_buy_base": 1263972.1, "taker_buy_quote": 1754666.81323 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.3853, "high": 1.3861, "low": 1.3678, "close": 1.3712, "volume": 5475876.4, "close_time": 1774526399999, "quote_volume": 7537879.29589, "trades": 17935, "taker_buy_base": 3349189.7, "taker_buy_quote": 4613591.64234 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.3712, "high": 1.3829, "low": 1.3525, "close": 1.36, "volume": 4278681.7, "close_time": 1774540799999, "quote_volume": 5850888.5183, "trades": 14031, "taker_buy_base": 1820769.1, "taker_buy_quote": 2490602.32413 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.3601, "high": 1.3663, "low": 1.3357, "close": 1.344, "volume": 5107171.5, "close_time": 1774555199999, "quote_volume": 6890233.23432, "trades": 15022, "taker_buy_base": 2482812.9, "taker_buy_quote": 3351172.9177 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.3439, "high": 1.3701, "low": 1.3438, "close": 1.3602, "volume": 4819922.1, "close_time": 1774569599999, "quote_volume": 6561234.2149, "trades": 13070, "taker_buy_base": 2324315.4, "taker_buy_quote": 3163153.65893 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.3603, "high": 1.3854, "low": 1.3577, "close": 1.3634, "volume": 11565387.8, "close_time": 1774583999999, "quote_volume": 15819668.34959, "trades": 14189, "taker_buy_base": 9234303.8, "taker_buy_quote": 12628865.25463 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.3634, "high": 1.3678, "low": 1.3554, "close": 1.3582, "volume": 6479630.3, "close_time": 1774598399999, "quote_volume": 8818211.13964, "trades": 35945, "taker_buy_base": 4586725.5, "taker_buy_quote": 6241736.15565 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.3582, "high": 1.3607, "low": 1.3258, "close": 1.3347, "volume": 7389396.7, "close_time": 1774612799999, "quote_volume": 9918693.52585, "trades": 21118, "taker_buy_base": 3965742.3, "taker_buy_quote": 5327798.10582 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.3347, "high": 1.3455, "low": 1.3256, "close": 1.3356, "volume": 9028736.4, "close_time": 1774627199999, "quote_volume": 12048631.58619, "trades": 20335, "taker_buy_base": 4698884.3, "taker_buy_quote": 6272606.96736 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.3357, "high": 1.3371, "low": 1.3175, "close": 1.3247, "volume": 5422461.3, "close_time": 1774641599999, "quote_volume": 7201492.95738, "trades": 18345, "taker_buy_base": 3735186.4, "taker_buy_quote": 4961815.77219 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.3245, "high": 1.3321, "low": 1.3196, "close": 1.3252, "volume": 1925839.7, "close_time": 1774655999999, "quote_volume": 2552527.22893, "trades": 5498, "taker_buy_base": 729718.5, "taker_buy_quote": 967283.09699 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.3249, "high": 1.3291, "low": 1.3186, "close": 1.3265, "volume": 855746.3, "close_time": 1774670399999, "quote_volume": 1133253.47257, "trades": 4138, "taker_buy_base": 428368.7, "taker_buy_quote": 567413.62333 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.3266, "high": 1.3414, "low": 1.3251, "close": 1.3404, "volume": 1279941.2, "close_time": 1774684799999, "quote_volume": 1708222.1393, "trades": 5722, "taker_buy_base": 672923.5, "taker_buy_quote": 898210.31084 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.3406, "high": 1.3426, "low": 1.3343, "close": 1.3399, "volume": 632779.8, "close_time": 1774699199999, "quote_volume": 847135.41391, "trades": 3934, "taker_buy_base": 314857.7, "taker_buy_quote": 421546.97285 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.3399, "high": 1.3578, "low": 1.3357, "close": 1.3526, "volume": 2962814.3, "close_time": 1774713599999, "quote_volume": 3996805.63592, "trades": 9992, "taker_buy_base": 1603798.0, "taker_buy_quote": 2162768.15244 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.3527, "high": 1.3538, "low": 1.3417, "close": 1.3443, "volume": 836329.8, "close_time": 1774727999999, "quote_volume": 1127261.99571, "trades": 4304, "taker_buy_base": 376418.1, "taker_buy_quote": 507296.3392 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.3443, "high": 1.3471, "low": 1.3303, "close": 1.3327, "volume": 1070267.1, "close_time": 1774742399999, "quote_volume": 1433840.89461, "trades": 5352, "taker_buy_base": 531189.3, "taker_buy_quote": 711564.18526 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.3326, "high": 1.341, "low": 1.3294, "close": 1.3377, "volume": 787981.6, "close_time": 1774756799999, "quote_volume": 1051934.15581, "trades": 3900, "taker_buy_base": 435789.7, "taker_buy_quote": 581861.76316 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.3377, "high": 1.3425, "low": 1.3277, "close": 1.3333, "volume": 1190949.7, "close_time": 1774771199999, "quote_volume": 1589152.8611, "trades": 4799, "taker_buy_base": 541844.9, "taker_buy_quote": 722941.95683 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.3332, "high": 1.34, "low": 1.3304, "close": 1.3376, "volume": 910004.9, "close_time": 1774785599999, "quote_volume": 1215630.93304, "trades": 3970, "taker_buy_base": 477438.4, "taker_buy_quote": 637836.1422 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.3376, "high": 1.3376, "low": 1.3206, "close": 1.325, "volume": 1367846.9, "close_time": 1774799999999, "quote_volume": 1815076.03146, "trades": 5994, "taker_buy_base": 643403.1, "taker_buy_quote": 853865.55149 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.3248, "high": 1.3287, "low": 1.3158, "close": 1.3175, "volume": 1105886.3, "close_time": 1774814399999, "quote_volume": 1461345.93444, "trades": 5787, "taker_buy_base": 535189.2, "taker_buy_quote": 707476.49952 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.3172, "high": 1.3317, "low": 1.2944, "close": 1.3271, "volume": 3771206.6, "close_time": 1774828799999, "quote_volume": 4958162.85208, "trades": 14025, "taker_buy_base": 1801110.2, "taker_buy_quote": 2369549.09185 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.3272, "high": 1.3546, "low": 1.324, "close": 1.351, "volume": 3280193.0, "close_time": 1774843199999, "quote_volume": 4401190.9386, "trades": 12514, "taker_buy_base": 1800953.8, "taker_buy_quote": 2416055.86699 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.3511, "high": 1.3601, "low": 1.3464, "close": 1.3576, "volume": 3025579.8, "close_time": 1774857599999, "quote_volume": 4094107.22189, "trades": 9655, "taker_buy_base": 1432305.9, "taker_buy_quote": 1938344.80772 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.3577, "high": 1.3661, "low": 1.3442, "close": 1.3491, "volume": 4887413.6, "close_time": 1774871999999, "quote_volume": 6610073.48239, "trades": 15007, "taker_buy_base": 3267314.2, "taker_buy_quote": 4416905.12392 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.3492, "high": 1.3555, "low": 1.3345, "close": 1.3448, "volume": 5149963.1, "close_time": 1774886399999, "quote_volume": 6938816.75263, "trades": 15718, "taker_buy_base": 2881846.1, "taker_buy_quote": 3886258.37825 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.3447, "high": 1.345, "low": 1.3162, "close": 1.3222, "volume": 3446637.1, "close_time": 1774900799999, "quote_volume": 4587443.15598, "trades": 9853, "taker_buy_base": 1437883.5, "taker_buy_quote": 1911578.34431 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.3221, "high": 1.3339, "low": 1.3194, "close": 1.3235, "volume": 1876987.0, "close_time": 1774915199999, "quote_volume": 2489972.46962, "trades": 6719, "taker_buy_base": 981086.1, "taker_buy_quote": 1301826.58121 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.3236, "high": 1.3473, "low": 1.3187, "close": 1.3253, "volume": 1839457.1, "close_time": 1774929599999, "quote_volume": 2450839.71586, "trades": 8845, "taker_buy_base": 936534.6, "taker_buy_quote": 1248105.95977 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.3254, "high": 1.329, "low": 1.3137, "close": 1.3189, "volume": 3457185.8, "close_time": 1774943999999, "quote_volume": 4568531.00263, "trades": 11668, "taker_buy_base": 1743653.7, "taker_buy_quote": 2304568.82115 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.3188, "high": 1.3228, "low": 1.3037, "close": 1.3142, "volume": 3458692.7, "close_time": 1774958399999, "quote_volume": 4536300.20041, "trades": 11375, "taker_buy_base": 1744742.8, "taker_buy_quote": 2288881.37611 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.3143, "high": 1.3378, "low": 1.3106, "close": 1.3144, "volume": 3188161.9, "close_time": 1774972799999, "quote_volume": 4214299.35011, "trades": 13329, "taker_buy_base": 1613849.9, "taker_buy_quote": 2134173.4186 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.3145, "high": 1.3457, "low": 1.3136, "close": 1.3443, "volume": 4229475.8, "close_time": 1774987199999, "quote_volume": 5645854.66269, "trades": 16307, "taker_buy_base": 2269618.8, "taker_buy_quote": 3031097.57602 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.3442, "high": 1.3496, "low": 1.3319, "close": 1.3404, "volume": 1660475.1, "close_time": 1775001599999, "quote_volume": 2226355.28519, "trades": 7424, "taker_buy_base": 766280.9, "taker_buy_quote": 1027363.64944 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.3403, "high": 1.3507, "low": 1.3307, "close": 1.3474, "volume": 1567782.9, "close_time": 1775015999999, "quote_volume": 2101172.74175, "trades": 7064, "taker_buy_base": 822150.9, "taker_buy_quote": 1101791.12421 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.3473, "high": 1.3668, "low": 1.3355, "close": 1.3562, "volume": 3521190.1, "close_time": 1775030399999, "quote_volume": 4766182.29299, "trades": 11798, "taker_buy_base": 1754917.6, "taker_buy_quote": 2375788.63101 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.3562, "high": 1.3582, "low": 1.3486, "close": 1.3541, "volume": 1933308.1, "close_time": 1775044799999, "quote_volume": 2615003.11718, "trades": 7872, "taker_buy_base": 759985.8, "taker_buy_quote": 1028087.56529 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.3541, "high": 1.3607, "low": 1.3448, "close": 1.3572, "volume": 2758973.0, "close_time": 1775059199999, "quote_volume": 3733565.31473, "trades": 11301, "taker_buy_base": 1320081.5, "taker_buy_quote": 1786791.37186 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.3573, "high": 1.3694, "low": 1.346, "close": 1.3505, "volume": 2663661.3, "close_time": 1775073599999, "quote_volume": 3607057.65586, "trades": 14172, "taker_buy_base": 1525243.0, "taker_buy_quote": 2066134.29191 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.3505, "high": 1.3568, "low": 1.3422, "close": 1.3475, "volume": 1972541.2, "close_time": 1775087999999, "quote_volume": 2664417.44279, "trades": 8390, "taker_buy_base": 849904.9, "taker_buy_quote": 1147991.3697 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.3475, "high": 1.3567, "low": 1.3066, "close": 1.313, "volume": 4952720.6, "close_time": 1775102399999, "quote_volume": 6582358.3362, "trades": 23582, "taker_buy_base": 2110696.3, "taker_buy_quote": 2808005.1862 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.3128, "high": 1.3205, "low": 1.305, "close": 1.3172, "volume": 2961911.5, "close_time": 1775116799999, "quote_volume": 3890591.54096, "trades": 12652, "taker_buy_base": 1683077.9, "taker_buy_quote": 2211556.51677 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.3172, "high": 1.3172, "low": 1.2986, "close": 1.2999, "volume": 4328885.6, "close_time": 1775131199999, "quote_volume": 5665322.19459, "trades": 13633, "taker_buy_base": 2989650.6, "taker_buy_quote": 3913876.60958 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.2999, "high": 1.3036, "low": 1.28, "close": 1.3, "volume": 4892557.1, "close_time": 1775145599999, "quote_volume": 6321732.05793, "trades": 17254, "taker_buy_base": 2451906.9, "taker_buy_quote": 3168586.08266 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.3, "high": 1.3113, "low": 1.2949, "close": 1.3078, "volume": 2020616.0, "close_time": 1775159999999, "quote_volume": 2634039.12888, "trades": 8671, "taker_buy_base": 984223.9, "taker_buy_quote": 1283270.96994 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.308, "high": 1.3223, "low": 1.3049, "close": 1.3199, "volume": 1413561.0, "close_time": 1775174399999, "quote_volume": 1860739.20792, "trades": 6731, "taker_buy_base": 685960.2, "taker_buy_quote": 902845.24425 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.3199, "high": 1.3237, "low": 1.3034, "close": 1.3217, "volume": 3166919.8, "close_time": 1775188799999, "quote_volume": 4164554.57035, "trades": 8848, "taker_buy_base": 1540476.5, "taker_buy_quote": 2026833.29995 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.3217, "high": 1.3257, "low": 1.3145, "close": 1.3185, "volume": 4728314.7, "close_time": 1775203199999, "quote_volume": 6237298.64106, "trades": 15337, "taker_buy_base": 3554209.5, "taker_buy_quote": 4688118.91095 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.3185, "high": 1.3243, "low": 1.3091, "close": 1.3203, "volume": 4081094.9, "close_time": 1775217599999, "quote_volume": 5371727.08147, "trades": 13116, "taker_buy_base": 2810458.0, "taker_buy_quote": 3699390.4194 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.3203, "high": 1.3349, "low": 1.3146, "close": 1.3187, "volume": 2524584.3, "close_time": 1775231999999, "quote_volume": 3339961.69945, "trades": 8225, "taker_buy_base": 1278983.3, "taker_buy_quote": 1692200.0049 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.3187, "high": 1.3253, "low": 1.3134, "close": 1.3177, "volume": 1105827.8, "close_time": 1775246399999, "quote_volume": 1460179.98378, "trades": 4897, "taker_buy_base": 538198.4, "taker_buy_quote": 710725.19185 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.3176, "high": 1.3227, "low": 1.3124, "close": 1.3183, "volume": 1366463.0, "close_time": 1775260799999, "quote_volume": 1799634.29793, "trades": 5330, "taker_buy_base": 731054.5, "taker_buy_quote": 962775.80481 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.3182, "high": 1.3192, "low": 1.3133, "close": 1.3158, "volume": 700179.4, "close_time": 1775275199999, "quote_volume": 921483.90255, "trades": 2709, "taker_buy_base": 327673.9, "taker_buy_quote": 431299.56264 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.3158, "high": 1.3207, "low": 1.3151, "close": 1.316, "volume": 719802.6, "close_time": 1775289599999, "quote_volume": 948397.85872, "trades": 2845, "taker_buy_base": 380002.7, "taker_buy_quote": 500642.89656 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.3161, "high": 1.3165, "low": 1.3068, "close": 1.3119, "volume": 1933608.1, "close_time": 1775303999999, "quote_volume": 2537781.57301, "trades": 4901, "taker_buy_base": 941959.6, "taker_buy_quote": 1236095.91614 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.3119, "high": 1.3168, "low": 1.3068, "close": 1.3127, "volume": 1144790.1, "close_time": 1775318399999, "quote_volume": 1501317.63272, "trades": 4375, "taker_buy_base": 638353.8, "taker_buy_quote": 837167.31401 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.3128, "high": 1.3228, "low": 1.3108, "close": 1.3177, "volume": 1147248.2, "close_time": 1775332799999, "quote_volume": 1509622.57735, "trades": 4524, "taker_buy_base": 527602.6, "taker_buy_quote": 694224.19181 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.3178, "high": 1.3191, "low": 1.3135, "close": 1.3153, "volume": 1282300.4, "close_time": 1775347199999, "quote_volume": 1688907.89605, "trades": 4310, "taker_buy_base": 654541.0, "taker_buy_quote": 862127.80999 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.3153, "high": 1.3195, "low": 1.3104, "close": 1.3132, "volume": 587739.6, "close_time": 1775361599999, "quote_volume": 772591.19201, "trades": 2906, "taker_buy_base": 332577.8, "taker_buy_quote": 437174.16917 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.3133, "high": 1.3154, "low": 1.2956, "close": 1.2977, "volume": 2676444.5, "close_time": 1775375999999, "quote_volume": 3490297.18556, "trades": 7881, "taker_buy_base": 1336384.7, "taker_buy_quote": 1743255.60737 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.2976, "high": 1.3039, "low": 1.2969, "close": 1.2986, "volume": 850440.3, "close_time": 1775390399999, "quote_volume": 1105187.76997, "trades": 3359, "taker_buy_base": 465658.0, "taker_buy_quote": 605151.44352 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.2985, "high": 1.3056, "low": 1.2786, "close": 1.2963, "volume": 3504029.2, "close_time": 1775404799999, "quote_volume": 4514890.3602, "trades": 11696, "taker_buy_base": 1504256.2, "taker_buy_quote": 1938313.56935 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.2964, "high": 1.3072, "low": 1.2964, "close": 1.3003, "volume": 1025611.3, "close_time": 1775419199999, "quote_volume": 1333808.97657, "trades": 4789, "taker_buy_base": 535540.0, "taker_buy_quote": 696462.5339 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.3002, "high": 1.3318, "low": 1.297, "close": 1.3259, "volume": 2674306.9, "close_time": 1775433599999, "quote_volume": 3514746.91146, "trades": 10543, "taker_buy_base": 1400716.6, "taker_buy_quote": 1841236.43912 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.326, "high": 1.3485, "low": 1.3255, "close": 1.3378, "volume": 4989156.1, "close_time": 1775447999999, "quote_volume": 6660358.11454, "trades": 18524, "taker_buy_base": 3079390.9, "taker_buy_quote": 4109497.98993 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.3379, "high": 1.3467, "low": 1.3359, "close": 1.3442, "volume": 3320251.6, "close_time": 1775462399999, "quote_volume": 4452527.62852, "trades": 8144, "taker_buy_base": 1529593.3, "taker_buy_quote": 2051197.87199 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.3443, "high": 1.3573, "low": 1.3376, "close": 1.35, "volume": 3200132.2, "close_time": 1775476799999, "quote_volume": 4319867.64756, "trades": 9816, "taker_buy_base": 1600992.3, "taker_buy_quote": 2160459.0481 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.35, "high": 1.3537, "low": 1.341, "close": 1.3504, "volume": 2206518.5, "close_time": 1775491199999, "quote_volume": 2972138.38655, "trades": 9386, "taker_buy_base": 1036431.8, "taker_buy_quote": 1396355.09351 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.3506, "high": 1.3535, "low": 1.3349, "close": 1.3415, "volume": 4998914.5, "close_time": 1775505599999, "quote_volume": 6703738.71018, "trades": 15720, "taker_buy_base": 3401665.8, "taker_buy_quote": 4561742.68582 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.3417, "high": 1.3438, "low": 1.3121, "close": 1.3212, "volume": 2626170.9, "close_time": 1775519999999, "quote_volume": 3490205.78819, "trades": 9091, "taker_buy_base": 1086309.5, "taker_buy_quote": 1443934.37733 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.321, "high": 1.3261, "low": 1.3125, "close": 1.3169, "volume": 4214853.1, "close_time": 1775534399999, "quote_volume": 5554002.59398, "trades": 14408, "taker_buy_base": 3189677.2, "taker_buy_quote": 4202185.09274 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.3169, "high": 1.3204, "low": 1.3055, "close": 1.3126, "volume": 5348478.8, "close_time": 1775548799999, "quote_volume": 7022145.66644, "trades": 15436, "taker_buy_base": 4088717.1, "taker_buy_quote": 5368319.8715 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.3127, "high": 1.325, "low": 1.3035, "close": 1.3063, "volume": 2117293.2, "close_time": 1775563199999, "quote_volume": 2782156.54879, "trades": 8737, "taker_buy_base": 1055105.1, "taker_buy_quote": 1386150.1562 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.3063, "high": 1.3135, "low": 1.2948, "close": 1.2974, "volume": 2668507.6, "close_time": 1775577599999, "quote_volume": 3477786.37532, "trades": 10433, "taker_buy_base": 1245306.7, "taker_buy_quote": 1623322.37003 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.2974, "high": 1.3163, "low": 1.2954, "close": 1.3141, "volume": 2295767.3, "close_time": 1775591999999, "quote_volume": 2999362.9945, "trades": 9455, "taker_buy_base": 1178508.8, "taker_buy_quote": 1539859.4053 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.3142, "high": 1.396, "low": 1.3139, "close": 1.3786, "volume": 9729346.4, "close_time": 1775606399999, "quote_volume": 13213896.20034, "trades": 30783, "taker_buy_base": 5144207.3, "taker_buy_quote": 6988349.15823 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.3785, "high": 1.3837, "low": 1.3597, "close": 1.3702, "volume": 3954918.0, "close_time": 1775620799999, "quote_volume": 5419948.02815, "trades": 13210, "taker_buy_base": 1850267.6, "taker_buy_quote": 2535560.52989 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.3701, "high": 1.388, "low": 1.3693, "close": 1.3796, "volume": 2730786.1, "close_time": 1775635199999, "quote_volume": 3769589.58678, "trades": 8768, "taker_buy_base": 1381629.0, "taker_buy_quote": 1907013.83125 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.3797, "high": 1.3879, "low": 1.3717, "close": 1.3782, "volume": 3205094.8, "close_time": 1775649599999, "quote_volume": 4425099.76947, "trades": 8968, "taker_buy_base": 1427650.2, "taker_buy_quote": 1970849.2959 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.3784, "high": 1.39, "low": 1.3455, "close": 1.355, "volume": 6791183.0, "close_time": 1775663999999, "quote_volume": 9286940.45868, "trades": 18237, "taker_buy_base": 3184491.0, "taker_buy_quote": 4351320.98152 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.3549, "high": 1.3639, "low": 1.3446, "close": 1.352, "volume": 3140323.7, "close_time": 1775678399999, "quote_volume": 4252127.68357, "trades": 10568, "taker_buy_base": 1574823.7, "taker_buy_quote": 2132403.04954 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.352, "high": 1.3574, "low": 1.3391, "close": 1.343, "volume": 2165351.5, "close_time": 1775692799999, "quote_volume": 2920080.01594, "trades": 8768, "taker_buy_base": 1056268.6, "taker_buy_quote": 1424273.01651 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.3431, "high": 1.3431, "low": 1.327, "close": 1.3313, "volume": 5707214.2, "close_time": 1775707199999, "quote_volume": 7610535.58269, "trades": 14383, "taker_buy_base": 4013522.7, "taker_buy_quote": 5351459.03991 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.3313, "high": 1.3359, "low": 1.3264, "close": 1.3321, "volume": 2885146.2, "close_time": 1775721599999, "quote_volume": 3842226.98176, "trades": 7335, "taker_buy_base": 1746363.4, "taker_buy_quote": 2325301.99721 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.3323, "high": 1.3391, "low": 1.3258, "close": 1.3299, "volume": 2151418.6, "close_time": 1775735999999, "quote_volume": 2869632.87824, "trades": 6673, "taker_buy_base": 1122402.0, "taker_buy_quote": 1497353.79563 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.33, "high": 1.3554, "low": 1.3218, "close": 1.3524, "volume": 3241071.6, "close_time": 1775750399999, "quote_volume": 4328693.01287, "trades": 13737, "taker_buy_base": 1731116.9, "taker_buy_quote": 2313502.38836 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.3525, "high": 1.3609, "low": 1.3464, "close": 1.3561, "volume": 5368453.8, "close_time": 1775764799999, "quote_volume": 7272005.78927, "trades": 13237, "taker_buy_base": 1920896.6, "taker_buy_quote": 2603231.31195 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.3561, "high": 1.37, "low": 1.3419, "close": 1.3441, "volume": 2654986.2, "close_time": 1775779199999, "quote_volume": 3597962.70226, "trades": 10791, "taker_buy_base": 1307963.9, "taker_buy_quote": 1772810.88726 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.344, "high": 1.3506, "low": 1.3402, "close": 1.3415, "volume": 2053812.9, "close_time": 1775793599999, "quote_volume": 2761851.98668, "trades": 8195, "taker_buy_base": 1000342.6, "taker_buy_quote": 1345151.10601 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.3415, "high": 1.3493, "low": 1.3359, "close": 1.3374, "volume": 2569270.8, "close_time": 1775807999999, "quote_volume": 3451889.00167, "trades": 8581, "taker_buy_base": 1266773.3, "taker_buy_quote": 1701913.05802 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.3375, "high": 1.347, "low": 1.3352, "close": 1.3419, "volume": 2158559.0, "close_time": 1775822399999, "quote_volume": 2892802.22397, "trades": 7300, "taker_buy_base": 1036068.6, "taker_buy_quote": 1388241.46312 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.342, "high": 1.3616, "low": 1.3383, "close": 1.3485, "volume": 3606271.1, "close_time": 1775836799999, "quote_volume": 4868750.67735, "trades": 13677, "taker_buy_base": 1755218.0, "taker_buy_quote": 2369447.73614 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.3486, "high": 1.3638, "low": 1.348, "close": 1.3637, "volume": 2558448.3, "close_time": 1775851199999, "quote_volume": 3469782.52688, "trades": 8093, "taker_buy_base": 1349622.3, "taker_buy_quote": 1828649.01651 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.3636, "high": 1.3666, "low": 1.3548, "close": 1.3565, "volume": 1887071.4, "close_time": 1775865599999, "quote_volume": 2567407.057, "trades": 7106, "taker_buy_base": 837022.4, "taker_buy_quote": 1138961.56762 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.3566, "high": 1.3578, "low": 1.3503, "close": 1.3511, "volume": 813087.8, "close_time": 1775879999999, "quote_volume": 1101059.18104, "trades": 3568, "taker_buy_base": 326416.5, "taker_buy_quote": 442137.31476 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.3513, "high": 1.3527, "low": 1.3447, "close": 1.347, "volume": 906386.9, "close_time": 1775894399999, "quote_volume": 1222269.01759, "trades": 4100, "taker_buy_base": 418343.3, "taker_buy_quote": 564069.26097 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.3473, "high": 1.3505, "low": 1.343, "close": 1.3465, "volume": 1264384.9, "close_time": 1775908799999, "quote_volume": 1703247.49598, "trades": 4789, "taker_buy_base": 625581.2, "taker_buy_quote": 842639.49455 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.3464, "high": 1.347, "low": 1.3408, "close": 1.3446, "volume": 579809.9, "close_time": 1775923199999, "quote_volume": 779112.98619, "trades": 2387, "taker_buy_base": 259516.4, "taker_buy_quote": 348762.65047 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.347, "high": 1.3505, "low": 1.3464, "close": 1.3497, "volume": 133683.4, "close_time": 1775937599999, "quote_volume": 180314.5055, "trades": 646, "taker_buy_base": 72055.3, "taker_buy_quote": 97177.92242 } ] }, "1d": { "count": 730, "start_date": "2024-04-12T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.6081, "high": 0.6157, "low": 0.5, "close": 0.547, "volume": 7391361.0, "close_time": 1712966399999, "quote_volume": 4138592.3781, "trades": 6056, "taker_buy_base": 3315339.0, "taker_buy_quote": 1871163.7 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.5466, "high": 0.5489, "low": 0.4, "close": 0.4786, "volume": 12309357.0, "close_time": 1713052799999, "quote_volume": 5849513.888, "trades": 8526, "taker_buy_base": 5558767.0, "taker_buy_quote": 2633632.3833 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.4785, "high": 0.5074, "low": 0.4646, "close": 0.5037, "volume": 4749639.0, "close_time": 1713139199999, "quote_volume": 2304384.0698, "trades": 3327, "taker_buy_base": 2317191.0, "taker_buy_quote": 1124846.5278 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.5038, "high": 0.5195, "low": 0.4816, "close": 0.4979, "volume": 7417649.0, "close_time": 1713225599999, "quote_volume": 3702628.0944, "trades": 7014, "taker_buy_base": 2025124.0, "taker_buy_quote": 1016602.8956 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.4978, "high": 0.5067, "low": 0.4759, "close": 0.4963, "volume": 4216276.0, "close_time": 1713311999999, "quote_volume": 2072624.3469, "trades": 4153, "taker_buy_base": 1882914.0, "taker_buy_quote": 925327.9408 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.4966, "high": 0.5078, "low": 0.4719, "close": 0.4949, "volume": 3655927.0, "close_time": 1713398399999, "quote_volume": 1805901.9497, "trades": 4211, "taker_buy_base": 1994861.0, "taker_buy_quote": 984913.527 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.495, "high": 0.5057, "low": 0.4855, "close": 0.503, "volume": 3431220.0, "close_time": 1713484799999, "quote_volume": 1707391.65, "trades": 2953, "taker_buy_base": 2330857.0, "taker_buy_quote": 1160404.1447 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.5021, "high": 0.5108, "low": 0.4669, "close": 0.5032, "volume": 4400182.0, "close_time": 1713571199999, "quote_volume": 2189312.403, "trades": 3669, "taker_buy_base": 2427166.0, "taker_buy_quote": 1206280.7589 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.5025, "high": 0.53, "low": 0.4986, "close": 0.529, "volume": 3006350.0, "close_time": 1713657599999, "quote_volume": 1553692.9366, "trades": 2164, "taker_buy_base": 1415121.0, "taker_buy_quote": 731908.9497 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.5274, "high": 0.5367, "low": 0.5185, "close": 0.5246, "volume": 1343138.0, "close_time": 1713743999999, "quote_volume": 708328.165, "trades": 1620, "taker_buy_base": 578428.0, "taker_buy_quote": 305182.332 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.5244, "high": 0.5722, "low": 0.5224, "close": 0.5565, "volume": 3413207.0, "close_time": 1713830399999, "quote_volume": 1853255.0067, "trades": 2822, "taker_buy_base": 1783671.0, "taker_buy_quote": 966703.3692 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.5562, "high": 0.5576, "low": 0.5419, "close": 0.5453, "volume": 2848856.0, "close_time": 1713916799999, "quote_volume": 1563255.6063, "trades": 2669, "taker_buy_base": 1713019.0, "taker_buy_quote": 939497.2954 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.5446, "high": 0.5516, "low": 0.5212, "close": 0.5273, "volume": 2666722.0, "close_time": 1714003199999, "quote_volume": 1440483.5795, "trades": 3107, "taker_buy_base": 1568013.0, "taker_buy_quote": 847792.884 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.5269, "high": 0.5324, "low": 0.5136, "close": 0.5253, "volume": 3102722.0, "close_time": 1714089599999, "quote_volume": 1624318.6692, "trades": 3445, "taker_buy_base": 1821172.0, "taker_buy_quote": 952295.536 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.5256, "high": 0.5358, "low": 0.5146, "close": 0.5261, "volume": 2741844.0, "close_time": 1714175999999, "quote_volume": 1440023.5745, "trades": 2746, "taker_buy_base": 1492542.0, "taker_buy_quote": 783746.1557 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.5257, "high": 0.526, "low": 0.5069, "close": 0.5177, "volume": 1722092.0, "close_time": 1714262399999, "quote_volume": 888710.9393, "trades": 1712, "taker_buy_base": 794366.0, "taker_buy_quote": 410155.0787 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.5176, "high": 0.5249, "low": 0.5085, "close": 0.51, "volume": 1054014.0, "close_time": 1714348799999, "quote_volume": 546163.5399, "trades": 1298, "taker_buy_base": 443757.0, "taker_buy_quote": 229950.7016 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.5106, "high": 0.5174, "low": 0.4987, "close": 0.5149, "volume": 3584458.0, "close_time": 1714435199999, "quote_volume": 1823619.1095, "trades": 3495, "taker_buy_base": 1831529.0, "taker_buy_quote": 931615.5672 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.5148, "high": 0.5196, "low": 0.4869, "close": 0.4998, "volume": 4321887.0, "close_time": 1714521599999, "quote_volume": 2161993.5676, "trades": 4328, "taker_buy_base": 2149565.0, "taker_buy_quote": 1075172.7548 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.5007, "high": 0.5208, "low": 0.478, "close": 0.5167, "volume": 4632105.0, "close_time": 1714607999999, "quote_volume": 2321369.9072, "trades": 5155, "taker_buy_base": 2409017.0, "taker_buy_quote": 1205466.4331 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.5167, "high": 0.5245, "low": 0.5063, "close": 0.5179, "volume": 4064540.0, "close_time": 1714694399999, "quote_volume": 2097171.3994, "trades": 4259, "taker_buy_base": 2129952.0, "taker_buy_quote": 1098071.8866 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.5187, "high": 0.5367, "low": 0.5146, "close": 0.5319, "volume": 4309200.0, "close_time": 1714780799999, "quote_volume": 2252605.3602, "trades": 4341, "taker_buy_base": 2332205.0, "taker_buy_quote": 1217831.6237 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.5318, "high": 0.5411, "low": 0.5276, "close": 0.53, "volume": 1846306.0, "close_time": 1714867199999, "quote_volume": 983960.7667, "trades": 1733, "taker_buy_base": 777961.0, "taker_buy_quote": 414617.8847 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.5298, "high": 0.5334, "low": 0.5243, "close": 0.5298, "volume": 956533.0, "close_time": 1714953599999, "quote_volume": 505733.0002, "trades": 1003, "taker_buy_base": 487367.0, "taker_buy_quote": 257766.8068 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.5295, "high": 0.57, "low": 0.525, "close": 0.54, "volume": 7009801.0, "close_time": 1715039999999, "quote_volume": 3827316.6604, "trades": 5311, "taker_buy_base": 3622444.0, "taker_buy_quote": 1975496.4587 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.54, "high": 0.5442, "low": 0.5217, "close": 0.5243, "volume": 5895578.0, "close_time": 1715126399999, "quote_volume": 3169949.4585, "trades": 6577, "taker_buy_base": 3613709.0, "taker_buy_quote": 1943288.8219 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.5245, "high": 0.5303, "low": 0.5152, "close": 0.5172, "volume": 4974317.0, "close_time": 1715212799999, "quote_volume": 2598288.0119, "trades": 5975, "taker_buy_base": 3085380.0, "taker_buy_quote": 1611824.1846 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.5171, "high": 0.5236, "low": 0.5086, "close": 0.521, "volume": 4375443.0, "close_time": 1715299199999, "quote_volume": 2261645.746, "trades": 6434, "taker_buy_base": 2705731.0, "taker_buy_quote": 1398848.6753 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.5202, "high": 0.5202, "low": 0.4972, "close": 0.5021, "volume": 4416410.0, "close_time": 1715385599999, "quote_volume": 2254628.1533, "trades": 3663, "taker_buy_base": 2616919.0, "taker_buy_quote": 1339224.4612 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.5021, "high": 0.5076, "low": 0.5008, "close": 0.5059, "volume": 1195205.0, "close_time": 1715471999999, "quote_volume": 603097.3635, "trades": 861, "taker_buy_base": 486482.0, "taker_buy_quote": 245512.4251 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.5056, "high": 0.5084, "low": 0.4955, "close": 0.4994, "volume": 986162.0, "close_time": 1715558399999, "quote_volume": 496850.5436, "trades": 2079, "taker_buy_base": 505140.0, "taker_buy_quote": 254649.1539 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.4996, "high": 0.5118, "low": 0.4868, "close": 0.5047, "volume": 4052617.0, "close_time": 1715644799999, "quote_volume": 2035187.4724, "trades": 4667, "taker_buy_base": 2303368.0, "taker_buy_quote": 1156027.1821 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.5048, "high": 0.5128, "low": 0.4971, "close": 0.4999, "volume": 4715716.0, "close_time": 1715731199999, "quote_volume": 2379761.9158, "trades": 3046, "taker_buy_base": 2635146.0, "taker_buy_quote": 1329246.1137 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.5003, "high": 0.5231, "low": 0.4964, "close": 0.5193, "volume": 4906414.0, "close_time": 1715817599999, "quote_volume": 2489488.8572, "trades": 6991, "taker_buy_base": 2759345.0, "taker_buy_quote": 1396936.5401 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.5188, "high": 0.5229, "low": 0.5124, "close": 0.5157, "volume": 4981252.0, "close_time": 1715903999999, "quote_volume": 2579076.3625, "trades": 6263, "taker_buy_base": 2764365.0, "taker_buy_quote": 1430867.4205 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.5159, "high": 0.5294, "low": 0.5137, "close": 0.5237, "volume": 4057706.0, "close_time": 1715990399999, "quote_volume": 2114891.0061, "trades": 2973, "taker_buy_base": 2350459.0, "taker_buy_quote": 1223324.0664 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.523, "high": 0.5255, "low": 0.519, "close": 0.5213, "volume": 1099559.0, "close_time": 1716076799999, "quote_volume": 574660.3775, "trades": 829, "taker_buy_base": 435025.0, "taker_buy_quote": 227397.6832 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.5214, "high": 0.5235, "low": 0.5062, "close": 0.5096, "volume": 1346909.0, "close_time": 1716163199999, "quote_volume": 692251.8438, "trades": 1730, "taker_buy_base": 560556.0, "taker_buy_quote": 287836.4023 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.5096, "high": 0.538, "low": 0.5065, "close": 0.538, "volume": 5462548.0, "close_time": 1716249599999, "quote_volume": 2849161.3981, "trades": 4369, "taker_buy_base": 3347212.0, "taker_buy_quote": 1745645.2713 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.5378, "high": 0.557, "low": 0.5317, "close": 0.5369, "volume": 7696713.0, "close_time": 1716335999999, "quote_volume": 4167045.3432, "trades": 6582, "taker_buy_base": 4542870.0, "taker_buy_quote": 2458397.1063 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.5371, "high": 0.5379, "low": 0.5216, "close": 0.5266, "volume": 3975200.0, "close_time": 1716422399999, "quote_volume": 2116670.2163, "trades": 7356, "taker_buy_base": 2097435.0, "taker_buy_quote": 1116628.2394 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.5267, "high": 0.5482, "low": 0.5001, "close": 0.5286, "volume": 7184875.0, "close_time": 1716508799999, "quote_volume": 3780452.5535, "trades": 12385, "taker_buy_base": 4059052.0, "taker_buy_quote": 2137437.9043 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.5285, "high": 0.537, "low": 0.5168, "close": 0.5358, "volume": 3189051.0, "close_time": 1716595199999, "quote_volume": 1685751.5131, "trades": 4294, "taker_buy_base": 1658332.0, "taker_buy_quote": 875503.5708 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.5359, "high": 0.5425, "low": 0.532, "close": 0.5417, "volume": 1665228.0, "close_time": 1716681599999, "quote_volume": 895266.784, "trades": 2550, "taker_buy_base": 810246.0, "taker_buy_quote": 435739.5969 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.5417, "high": 0.5417, "low": 0.5255, "close": 0.528, "volume": 1339220.0, "close_time": 1716767999999, "quote_volume": 714765.6576, "trades": 2108, "taker_buy_base": 750444.0, "taker_buy_quote": 400654.562 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.5279, "high": 0.5403, "low": 0.5234, "close": 0.5337, "volume": 3343723.0, "close_time": 1716854399999, "quote_volume": 1778356.9098, "trades": 4942, "taker_buy_base": 1708133.0, "taker_buy_quote": 907482.5909 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.5335, "high": 0.5349, "low": 0.521, "close": 0.5282, "volume": 2907314.0, "close_time": 1716940799999, "quote_volume": 1534398.9073, "trades": 4016, "taker_buy_base": 1645772.0, "taker_buy_quote": 868446.1793 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.5282, "high": 0.5329, "low": 0.5196, "close": 0.5231, "volume": 3584549.0, "close_time": 1717027199999, "quote_volume": 1887824.451, "trades": 7373, "taker_buy_base": 2113761.0, "taker_buy_quote": 1113276.4792 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.5231, "high": 0.5276, "low": 0.5125, "close": 0.5187, "volume": 3761276.0, "close_time": 1717113599999, "quote_volume": 1958279.0598, "trades": 5880, "taker_buy_base": 1802247.0, "taker_buy_quote": 938427.6975 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.5184, "high": 0.5251, "low": 0.5107, "close": 0.5172, "volume": 4389107.0, "close_time": 1717199999999, "quote_volume": 2279650.8283, "trades": 7948, "taker_buy_base": 2446165.0, "taker_buy_quote": 1269782.3501 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.5171, "high": 0.5212, "low": 0.517, "close": 0.5181, "volume": 752561.0, "close_time": 1717286399999, "quote_volume": 390820.6979, "trades": 1430, "taker_buy_base": 342770.0, "taker_buy_quote": 178007.7 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.5182, "high": 0.5203, "low": 0.5079, "close": 0.5133, "volume": 1394629.0, "close_time": 1717372799999, "quote_volume": 718037.235, "trades": 2216, "taker_buy_base": 646710.0, "taker_buy_quote": 332970.6241 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.5134, "high": 0.5231, "low": 0.5116, "close": 0.5198, "volume": 2494857.0, "close_time": 1717459199999, "quote_volume": 1296137.2838, "trades": 2411, "taker_buy_base": 1178903.0, "taker_buy_quote": 612344.7118 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.5197, "high": 0.5302, "low": 0.5182, "close": 0.5261, "volume": 3235121.0, "close_time": 1717545599999, "quote_volume": 1694998.4035, "trades": 3173, "taker_buy_base": 1477312.0, "taker_buy_quote": 772910.331 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.5259, "high": 0.5324, "low": 0.5241, "close": 0.5259, "volume": 3971320.0, "close_time": 1717631999999, "quote_volume": 2093480.581, "trades": 2653, "taker_buy_base": 2149820.0, "taker_buy_quote": 1132529.5272 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.526, "high": 0.5278, "low": 0.5164, "close": 0.5213, "volume": 4283003.0, "close_time": 1717718399999, "quote_volume": 2245619.985, "trades": 3699, "taker_buy_base": 2242262.0, "taker_buy_quote": 1175677.68 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.5212, "high": 0.5277, "low": 0.4493, "close": 0.4988, "volume": 10164754.0, "close_time": 1717804799999, "quote_volume": 5083470.0662, "trades": 11177, "taker_buy_base": 4672939.0, "taker_buy_quote": 2359634.6166 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.4987, "high": 0.5005, "low": 0.4898, "close": 0.4931, "volume": 1741818.0, "close_time": 1717891199999, "quote_volume": 863568.3918, "trades": 1727, "taker_buy_base": 854597.0, "taker_buy_quote": 423567.774 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.4926, "high": 0.4991, "low": 0.4909, "close": 0.4985, "volume": 1031200.0, "close_time": 1717977599999, "quote_volume": 510552.2681, "trades": 1245, "taker_buy_base": 549391.0, "taker_buy_quote": 272072.1797 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.4985, "high": 0.5057, "low": 0.4933, "close": 0.4967, "volume": 4409644.0, "close_time": 1718063999999, "quote_volume": 2196756.5416, "trades": 3208, "taker_buy_base": 2688459.0, "taker_buy_quote": 1338368.7028 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.4966, "high": 0.4966, "low": 0.4703, "close": 0.4803, "volume": 5183621.0, "close_time": 1718150399999, "quote_volume": 2505497.5559, "trades": 5585, "taker_buy_base": 2867402.0, "taker_buy_quote": 1386520.8868 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.4801, "high": 0.4989, "low": 0.4741, "close": 0.4915, "volume": 4893549.0, "close_time": 1718236799999, "quote_volume": 2385069.9083, "trades": 5394, "taker_buy_base": 2955481.0, "taker_buy_quote": 1437640.7262 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.4913, "high": 0.4913, "low": 0.4751, "close": 0.4767, "volume": 6043876.0, "close_time": 1718323199999, "quote_volume": 2932702.04, "trades": 7893, "taker_buy_base": 2282556.0, "taker_buy_quote": 1106877.8359 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.4769, "high": 0.4811, "low": 0.4591, "close": 0.4743, "volume": 4151781.0, "close_time": 1718409599999, "quote_volume": 1971728.9062, "trades": 6811, "taker_buy_base": 2508210.0, "taker_buy_quote": 1193108.7457 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.4743, "high": 0.5048, "low": 0.4739, "close": 0.4907, "volume": 2114408.0, "close_time": 1718495999999, "quote_volume": 1031990.6307, "trades": 1904, "taker_buy_base": 1077452.0, "taker_buy_quote": 525754.2913 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.4903, "high": 0.4987, "low": 0.4874, "close": 0.4888, "volume": 2190040.0, "close_time": 1718582399999, "quote_volume": 1076432.6515, "trades": 2855, "taker_buy_base": 1013219.0, "taker_buy_quote": 498416.7178 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.4882, "high": 0.5205, "low": 0.4838, "close": 0.5051, "volume": 7274028.0, "close_time": 1718668799999, "quote_volume": 3660254.2419, "trades": 9962, "taker_buy_base": 3985299.0, "taker_buy_quote": 2002280.8327 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.505, "high": 0.5095, "low": 0.4685, "close": 0.4907, "volume": 5043803.0, "close_time": 1718755199999, "quote_volume": 2476018.0836, "trades": 7006, "taker_buy_base": 2580800.0, "taker_buy_quote": 1265424.7004 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.49, "high": 0.4993, "low": 0.4868, "close": 0.4931, "volume": 3869770.0, "close_time": 1718841599999, "quote_volume": 1906983.1306, "trades": 5009, "taker_buy_base": 2118202.0, "taker_buy_quote": 1043090.0253 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.4931, "high": 0.5018, "low": 0.4883, "close": 0.4885, "volume": 3206540.0, "close_time": 1718927999999, "quote_volume": 1589183.8629, "trades": 5147, "taker_buy_base": 1825065.0, "taker_buy_quote": 904280.4343 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.4885, "high": 0.4955, "low": 0.4794, "close": 0.4889, "volume": 3077652.0, "close_time": 1719014399999, "quote_volume": 1503074.285, "trades": 11877, "taker_buy_base": 1841683.0, "taker_buy_quote": 899371.7139 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.4886, "high": 0.4896, "low": 0.484, "close": 0.4864, "volume": 1012087.0, "close_time": 1719100799999, "quote_volume": 492447.7744, "trades": 1892, "taker_buy_base": 485329.0, "taker_buy_quote": 236013.2761 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.4865, "high": 0.4889, "low": 0.4739, "close": 0.4794, "volume": 1196678.0, "close_time": 1719187199999, "quote_volume": 578386.8815, "trades": 2445, "taker_buy_base": 577872.0, "taker_buy_quote": 279291.9088 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.4787, "high": 0.4822, "low": 0.462, "close": 0.474, "volume": 3450128.0, "close_time": 1719273599999, "quote_volume": 1633574.1105, "trades": 9951, "taker_buy_base": 1865196.0, "taker_buy_quote": 883676.5604 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.4738, "high": 0.4798, "low": 0.4727, "close": 0.4758, "volume": 2555512.0, "close_time": 1719359999999, "quote_volume": 1216325.2684, "trades": 7948, "taker_buy_base": 1609596.0, "taker_buy_quote": 765964.0035 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.4756, "high": 0.478, "low": 0.4651, "close": 0.4695, "volume": 2341716.0, "close_time": 1719446399999, "quote_volume": 1106443.5453, "trades": 6936, "taker_buy_base": 1259497.0, "taker_buy_quote": 595081.9644 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.4696, "high": 0.4766, "low": 0.4655, "close": 0.4747, "volume": 2872692.0, "close_time": 1719532799999, "quote_volume": 1353217.1189, "trades": 13469, "taker_buy_base": 1700640.0, "taker_buy_quote": 800030.2714 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.4746, "high": 0.4802, "low": 0.4685, "close": 0.4707, "volume": 2814477.0, "close_time": 1719619199999, "quote_volume": 1340172.4787, "trades": 7035, "taker_buy_base": 1493839.0, "taker_buy_quote": 711598.9798 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.4709, "high": 0.4761, "low": 0.4707, "close": 0.472, "volume": 581055.0, "close_time": 1719705599999, "quote_volume": 275473.2514, "trades": 1036, "taker_buy_base": 285520.0, "taker_buy_quote": 135338.4811 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.472, "high": 0.4775, "low": 0.4697, "close": 0.4755, "volume": 1080789.0, "close_time": 1719791999999, "quote_volume": 511607.5234, "trades": 1841, "taker_buy_base": 544988.0, "taker_buy_quote": 257929.6922 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.4755, "high": 0.4841, "low": 0.4749, "close": 0.4767, "volume": 3148478.0, "close_time": 1719878399999, "quote_volume": 1509036.0097, "trades": 11130, "taker_buy_base": 1671282.0, "taker_buy_quote": 800967.6485 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.4767, "high": 0.4881, "low": 0.4754, "close": 0.4846, "volume": 2864534.0, "close_time": 1719964799999, "quote_volume": 1382196.1641, "trades": 6734, "taker_buy_base": 1594178.0, "taker_buy_quote": 768859.4143 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.4846, "high": 0.4862, "low": 0.4608, "close": 0.4667, "volume": 4241488.0, "close_time": 1720051199999, "quote_volume": 2015681.8443, "trades": 10860, "taker_buy_base": 2232782.0, "taker_buy_quote": 1061756.0164 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.4668, "high": 0.4692, "low": 0.4315, "close": 0.4328, "volume": 5322969.0, "close_time": 1720137599999, "quote_volume": 2382712.8772, "trades": 9914, "taker_buy_base": 2650891.0, "taker_buy_quote": 1188278.658 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.4326, "high": 0.4332, "low": 0.3824, "close": 0.4252, "volume": 9791242.0, "close_time": 1720223999999, "quote_volume": 4011398.3911, "trades": 15375, "taker_buy_base": 4857096.0, "taker_buy_quote": 1989775.7184 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.4251, "high": 0.4498, "low": 0.4236, "close": 0.449, "volume": 3551939.0, "close_time": 1720310399999, "quote_volume": 1557206.2846, "trades": 10021, "taker_buy_base": 1528661.0, "taker_buy_quote": 668578.4852 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.4489, "high": 0.4491, "low": 0.417, "close": 0.4194, "volume": 3172559.0, "close_time": 1720396799999, "quote_volume": 1368596.2071, "trades": 7972, "taker_buy_base": 1508349.0, "taker_buy_quote": 650902.2009 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.4197, "high": 0.4437, "low": 0.4033, "close": 0.4315, "volume": 5963472.0, "close_time": 1720483199999, "quote_volume": 2544485.0315, "trades": 12373, "taker_buy_base": 3025138.0, "taker_buy_quote": 1289635.9113 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.4315, "high": 0.4378, "low": 0.4271, "close": 0.4356, "volume": 3356026.0, "close_time": 1720569599999, "quote_volume": 1456160.0801, "trades": 6989, "taker_buy_base": 1695143.0, "taker_buy_quote": 735841.6525 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.4356, "high": 0.4426, "low": 0.4312, "close": 0.4388, "volume": 3033662.0, "close_time": 1720655999999, "quote_volume": 1324854.7982, "trades": 7439, "taker_buy_base": 1520140.0, "taker_buy_quote": 663830.5046 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.4388, "high": 0.4541, "low": 0.4364, "close": 0.449, "volume": 4048649.0, "close_time": 1720742399999, "quote_volume": 1807732.7573, "trades": 7088, "taker_buy_base": 2075990.0, "taker_buy_quote": 926268.3176 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.449, "high": 0.4782, "low": 0.4439, "close": 0.4745, "volume": 4911213.0, "close_time": 1720828799999, "quote_volume": 2282865.5029, "trades": 13540, "taker_buy_base": 2399389.0, "taker_buy_quote": 1115616.6038 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.4746, "high": 0.5683, "low": 0.4739, "close": 0.5257, "volume": 11210773.0, "close_time": 1720915199999, "quote_volume": 5859596.5781, "trades": 30330, "taker_buy_base": 5852536.0, "taker_buy_quote": 3052311.3505 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.5257, "high": 0.5403, "low": 0.5138, "close": 0.52, "volume": 6345284.0, "close_time": 1721001599999, "quote_volume": 3347494.9466, "trades": 15131, "taker_buy_base": 2958399.0, "taker_buy_quote": 1559632.606 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.5207, "high": 0.541, "low": 0.5207, "close": 0.5375, "volume": 7913806.0, "close_time": 1721087999999, "quote_volume": 4206490.8671, "trades": 17687, "taker_buy_base": 4240379.0, "taker_buy_quote": 2254322.0179 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.5374, "high": 0.5945, "low": 0.5321, "close": 0.5793, "volume": 14333952.0, "close_time": 1721174399999, "quote_volume": 8136792.4117, "trades": 43481, "taker_buy_base": 7702079.0, "taker_buy_quote": 4375552.3606 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.5795, "high": 0.6377, "low": 0.5787, "close": 0.626, "volume": 17578264.0, "close_time": 1721260799999, "quote_volume": 10779274.3834, "trades": 76385, "taker_buy_base": 8632795.0, "taker_buy_quote": 5291787.8909 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.626, "high": 0.6368, "low": 0.5576, "close": 0.5696, "volume": 16642352.0, "close_time": 1721347199999, "quote_volume": 9722679.8022, "trades": 73907, "taker_buy_base": 8476051.0, "taker_buy_quote": 4950381.2637 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.5695, "high": 0.5867, "low": 0.5395, "close": 0.5736, "volume": 13634063.0, "close_time": 1721433599999, "quote_volume": 7644141.6223, "trades": 52105, "taker_buy_base": 6703239.0, "taker_buy_quote": 3758553.0323 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.5735, "high": 0.6049, "low": 0.5711, "close": 0.5939, "volume": 8075222.0, "close_time": 1721519999999, "quote_volume": 4773498.7448, "trades": 26444, "taker_buy_base": 3840441.0, "taker_buy_quote": 2269983.5827 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.5941, "high": 0.6079, "low": 0.5728, "close": 0.5984, "volume": 8146912.0, "close_time": 1721606399999, "quote_volume": 4815777.0182, "trades": 26630, "taker_buy_base": 4308107.0, "taker_buy_quote": 2546063.077 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.5985, "high": 0.6232, "low": 0.5857, "close": 0.6084, "volume": 10922447.0, "close_time": 1721692799999, "quote_volume": 6627727.7356, "trades": 29757, "taker_buy_base": 5024012.0, "taker_buy_quote": 3047167.5189 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.6085, "high": 0.617, "low": 0.5801, "close": 0.5977, "volume": 7646599.0, "close_time": 1721779199999, "quote_volume": 4578336.2746, "trades": 25261, "taker_buy_base": 3768088.0, "taker_buy_quote": 2255984.5009 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.5977, "high": 0.6328, "low": 0.5918, "close": 0.6174, "volume": 8074157.0, "close_time": 1721865599999, "quote_volume": 4997197.6105, "trades": 24438, "taker_buy_base": 3861575.0, "taker_buy_quote": 2388370.2684 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.6177, "high": 0.6271, "low": 0.584, "close": 0.5996, "volume": 9662117.0, "close_time": 1721951999999, "quote_volume": 5857932.5613, "trades": 23740, "taker_buy_base": 4767223.0, "taker_buy_quote": 2892067.9879 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.5993, "high": 0.609, "low": 0.5863, "close": 0.6033, "volume": 7014047.0, "close_time": 1722038399999, "quote_volume": 4203802.8472, "trades": 18926, "taker_buy_base": 3128984.0, "taker_buy_quote": 1875457.3144 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.6033, "high": 0.6093, "low": 0.5834, "close": 0.5959, "volume": 4397081.0, "close_time": 1722124799999, "quote_volume": 2634672.4832, "trades": 11503, "taker_buy_base": 2218235.0, "taker_buy_quote": 1329575.5672 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.5953, "high": 0.6155, "low": 0.5913, "close": 0.6014, "volume": 6150425.0, "close_time": 1722211199999, "quote_volume": 3709271.2486, "trades": 17461, "taker_buy_base": 2833335.0, "taker_buy_quote": 1708520.091 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.6012, "high": 0.6121, "low": 0.5921, "close": 0.6021, "volume": 5650123.0, "close_time": 1722297599999, "quote_volume": 3419333.928, "trades": 12621, "taker_buy_base": 2970262.0, "taker_buy_quote": 1797663.3406 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.6022, "high": 0.6376, "low": 0.5955, "close": 0.6273, "volume": 11123585.0, "close_time": 1722383999999, "quote_volume": 6929005.9494, "trades": 27489, "taker_buy_base": 5212649.0, "taker_buy_quote": 3245676.6496 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.6277, "high": 0.6583, "low": 0.6209, "close": 0.6228, "volume": 18895913.0, "close_time": 1722470399999, "quote_volume": 12203220.7924, "trades": 64336, "taker_buy_base": 8836211.0, "taker_buy_quote": 5712592.3304 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.6229, "high": 0.6301, "low": 0.5671, "close": 0.5959, "volume": 15296500.0, "close_time": 1722556799999, "quote_volume": 9106601.766, "trades": 34650, "taker_buy_base": 7991720.0, "taker_buy_quote": 4758887.2821 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.5959, "high": 0.5964, "low": 0.5459, "close": 0.56, "volume": 11931067.0, "close_time": 1722643199999, "quote_volume": 6773647.0033, "trades": 29500, "taker_buy_base": 6241666.0, "taker_buy_quote": 3544966.3834 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.5596, "high": 0.577, "low": 0.5405, "close": 0.556, "volume": 7699167.0, "close_time": 1722729599999, "quote_volume": 4310813.9412, "trades": 17493, "taker_buy_base": 4265091.0, "taker_buy_quote": 2389160.0183 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.5555, "high": 0.5586, "low": 0.5128, "close": 0.5225, "volume": 5728212.0, "close_time": 1722815999999, "quote_volume": 3068289.6702, "trades": 11648, "taker_buy_base": 2694106.0, "taker_buy_quote": 1445318.8213 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.5222, "high": 0.5255, "low": 0.4301, "close": 0.4889, "volume": 25852417.0, "close_time": 1722902399999, "quote_volume": 12058526.2467, "trades": 37782, "taker_buy_base": 10471020.0, "taker_buy_quote": 4913393.825 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.4887, "high": 0.5199, "low": 0.4879, "close": 0.5062, "volume": 9777858.0, "close_time": 1722988799999, "quote_volume": 4980712.5586, "trades": 21748, "taker_buy_base": 5062955.0, "taker_buy_quote": 2579398.6008 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.5061, "high": 0.6432, "low": 0.4923, "close": 0.6005, "volume": 27777529.0, "close_time": 1723075199999, "quote_volume": 16092852.8157, "trades": 74942, "taker_buy_base": 13987556.0, "taker_buy_quote": 8095110.6664 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.6006, "high": 0.6427, "low": 0.5787, "close": 0.6167, "volume": 26148841.0, "close_time": 1723161599999, "quote_volume": 16005071.6006, "trades": 65754, "taker_buy_base": 13160884.0, "taker_buy_quote": 8051285.3496 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.6168, "high": 0.6246, "low": 0.568, "close": 0.5808, "volume": 18067082.0, "close_time": 1723247999999, "quote_volume": 10674391.8749, "trades": 42852, "taker_buy_base": 9164627.0, "taker_buy_quote": 5412299.3826 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.5807, "high": 0.6021, "low": 0.5783, "close": 0.584, "volume": 8668892.0, "close_time": 1723334399999, "quote_volume": 5128633.5878, "trades": 21128, "taker_buy_base": 4301298.0, "taker_buy_quote": 2545555.899 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.5845, "high": 0.5936, "low": 0.5454, "close": 0.5529, "volume": 8171865.0, "close_time": 1723420799999, "quote_volume": 4666080.8083, "trades": 23558, "taker_buy_base": 3871286.0, "taker_buy_quote": 2210029.5965 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.5528, "high": 0.58, "low": 0.5506, "close": 0.5686, "volume": 12592062.0, "close_time": 1723507199999, "quote_volume": 7159720.9489, "trades": 35094, "taker_buy_base": 6767625.0, "taker_buy_quote": 3847459.9605 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.5681, "high": 0.5836, "low": 0.5629, "close": 0.577, "volume": 10626012.0, "close_time": 1723593599999, "quote_volume": 6097796.6087, "trades": 30616, "taker_buy_base": 5718846.0, "taker_buy_quote": 3280848.8909 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.5771, "high": 0.5828, "low": 0.5601, "close": 0.5688, "volume": 9173852.0, "close_time": 1723679999999, "quote_volume": 5269012.5591, "trades": 22766, "taker_buy_base": 4687981.0, "taker_buy_quote": 2691963.647 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.5689, "high": 0.5742, "low": 0.55, "close": 0.5609, "volume": 10568203.0, "close_time": 1723766399999, "quote_volume": 5967684.6479, "trades": 20379, "taker_buy_base": 5739908.0, "taker_buy_quote": 3243381.346 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.5606, "high": 0.5712, "low": 0.5537, "close": 0.5641, "volume": 7787646.0, "close_time": 1723852799999, "quote_volume": 4392644.9438, "trades": 17010, "taker_buy_base": 4222447.0, "taker_buy_quote": 2381571.8187 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.5638, "high": 0.5711, "low": 0.5613, "close": 0.5666, "volume": 3541563.0, "close_time": 1723939199999, "quote_volume": 2003355.3107, "trades": 9602, "taker_buy_base": 1748881.0, "taker_buy_quote": 989332.5539 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.5666, "high": 0.5842, "low": 0.5627, "close": 0.5631, "volume": 5230100.0, "close_time": 1724025599999, "quote_volume": 2987489.977, "trades": 11747, "taker_buy_base": 2607180.0, "taker_buy_quote": 1488313.7368 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.5633, "high": 0.609, "low": 0.561, "close": 0.5986, "volume": 16495751.0, "close_time": 1724111999999, "quote_volume": 9688618.2405, "trades": 27134, "taker_buy_base": 8236211.0, "taker_buy_quote": 4834051.1953 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.5979, "high": 0.6151, "low": 0.587, "close": 0.5937, "volume": 10950617.0, "close_time": 1724198399999, "quote_volume": 6585590.0605, "trades": 19191, "taker_buy_base": 5544258.0, "taker_buy_quote": 3333054.1565 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.5938, "high": 0.6058, "low": 0.5854, "close": 0.6003, "volume": 9643177.0, "close_time": 1724284799999, "quote_volume": 5766206.9203, "trades": 14481, "taker_buy_base": 4574518.0, "taker_buy_quote": 2734733.975 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.6007, "high": 0.6045, "low": 0.5926, "close": 0.5976, "volume": 7059079.0, "close_time": 1724371199999, "quote_volume": 4230919.8711, "trades": 11274, "taker_buy_base": 3212156.0, "taker_buy_quote": 1924747.2979 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.5978, "high": 0.6164, "low": 0.5911, "close": 0.6114, "volume": 7762925.0, "close_time": 1724457599999, "quote_volume": 4684959.3159, "trades": 12219, "taker_buy_base": 3812648.0, "taker_buy_quote": 2298625.1231 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.6114, "high": 0.6312, "low": 0.6023, "close": 0.6132, "volume": 8882562.0, "close_time": 1724543999999, "quote_volume": 5479365.6203, "trades": 13511, "taker_buy_base": 3964110.0, "taker_buy_quote": 2447871.1218 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.6129, "high": 0.6143, "low": 0.5958, "close": 0.6007, "volume": 6067813.0, "close_time": 1724630399999, "quote_volume": 3662951.6435, "trades": 9789, "taker_buy_base": 3070088.0, "taker_buy_quote": 1853973.9792 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.6009, "high": 0.6024, "low": 0.5782, "close": 0.5877, "volume": 7377059.0, "close_time": 1724716799999, "quote_volume": 4358345.6542, "trades": 12306, "taker_buy_base": 3542124.0, "taker_buy_quote": 2093037.7428 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.5876, "high": 0.6002, "low": 0.5529, "close": 0.5672, "volume": 9099474.0, "close_time": 1724803199999, "quote_volume": 5315589.8251, "trades": 19159, "taker_buy_base": 4333522.0, "taker_buy_quote": 2532937.7251 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.5667, "high": 0.5844, "low": 0.5559, "close": 0.5694, "volume": 9592944.0, "close_time": 1724889599999, "quote_volume": 5479432.9282, "trades": 18884, "taker_buy_base": 4966428.0, "taker_buy_quote": 2835966.745 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.5694, "high": 0.5768, "low": 0.5575, "close": 0.5622, "volume": 5487440.0, "close_time": 1724975999999, "quote_volume": 3128012.0828, "trades": 11222, "taker_buy_base": 2502412.0, "taker_buy_quote": 1427470.6046 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.562, "high": 0.5678, "low": 0.5463, "close": 0.5667, "volume": 7570834.0, "close_time": 1725062399999, "quote_volume": 4233559.5094, "trades": 11030, "taker_buy_base": 3684582.0, "taker_buy_quote": 2060568.4211 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.5663, "high": 0.572, "low": 0.5626, "close": 0.5662, "volume": 2806827.0, "close_time": 1725148799999, "quote_volume": 1591891.0155, "trades": 5131, "taker_buy_base": 1029398.0, "taker_buy_quote": 583683.5702 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.5662, "high": 0.5667, "low": 0.5437, "close": 0.5472, "volume": 4893868.0, "close_time": 1725235199999, "quote_volume": 2717604.7721, "trades": 7796, "taker_buy_base": 2146275.0, "taker_buy_quote": 1191680.4828 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.5471, "high": 0.5686, "low": 0.5444, "close": 0.5672, "volume": 6080977.0, "close_time": 1725321599999, "quote_volume": 3384711.7214, "trades": 7664, "taker_buy_base": 2941910.0, "taker_buy_quote": 1636421.1534 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.5677, "high": 0.5725, "low": 0.5564, "close": 0.5572, "volume": 6218413.0, "close_time": 1725407999999, "quote_volume": 3513070.9101, "trades": 8999, "taker_buy_base": 2898313.0, "taker_buy_quote": 1637536.3343 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.5571, "high": 0.5647, "low": 0.5327, "close": 0.558, "volume": 7509493.0, "close_time": 1725494399999, "quote_volume": 4153602.2153, "trades": 9690, "taker_buy_base": 3622519.0, "taker_buy_quote": 2002648.9971 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.5575, "high": 0.5597, "low": 0.5399, "close": 0.5443, "volume": 6108391.0, "close_time": 1725580799999, "quote_volume": 3350526.4795, "trades": 8255, "taker_buy_base": 3108235.0, "taker_buy_quote": 1705247.783 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.5444, "high": 0.5471, "low": 0.5018, "close": 0.521, "volume": 11578571.0, "close_time": 1725667199999, "quote_volume": 6110934.2483, "trades": 14924, "taker_buy_base": 5901133.0, "taker_buy_quote": 3116355.1597 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.5205, "high": 0.5328, "low": 0.5196, "close": 0.5249, "volume": 4134955.0, "close_time": 1725753599999, "quote_volume": 2180967.8226, "trades": 4489, "taker_buy_base": 2035086.0, "taker_buy_quote": 1073380.5439 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.5248, "high": 0.5314, "low": 0.5208, "close": 0.5291, "volume": 2667769.0, "close_time": 1725839999999, "quote_volume": 1405258.8416, "trades": 3250, "taker_buy_base": 1308226.0, "taker_buy_quote": 689118.8913 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.5294, "high": 0.543, "low": 0.5269, "close": 0.5395, "volume": 5034149.0, "close_time": 1725926399999, "quote_volume": 2688307.4733, "trades": 7079, "taker_buy_base": 2592932.0, "taker_buy_quote": 1384732.8989 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.5396, "high": 0.5429, "low": 0.5339, "close": 0.541, "volume": 3841874.0, "close_time": 1726012799999, "quote_volume": 2067730.2032, "trades": 7299, "taker_buy_base": 1978863.0, "taker_buy_quote": 1065130.7148 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.5409, "high": 0.5413, "low": 0.523, "close": 0.5349, "volume": 5107405.0, "close_time": 1726099199999, "quote_volume": 2721419.1054, "trades": 10458, "taker_buy_base": 2705899.0, "taker_buy_quote": 1441732.807 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.5349, "high": 0.5881, "low": 0.5337, "close": 0.5626, "volume": 11741314.0, "close_time": 1726185599999, "quote_volume": 6574307.4511, "trades": 20184, "taker_buy_base": 6048692.0, "taker_buy_quote": 3384539.9821 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.5627, "high": 0.5747, "low": 0.5555, "close": 0.5728, "volume": 9532349.0, "close_time": 1726271999999, "quote_volume": 5406869.0171, "trades": 13890, "taker_buy_base": 4843276.0, "taker_buy_quote": 2746859.6598 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.5732, "high": 0.5994, "low": 0.5709, "close": 0.5958, "volume": 10976362.0, "close_time": 1726358399999, "quote_volume": 6446100.5473, "trades": 15772, "taker_buy_base": 4729330.0, "taker_buy_quote": 2775933.16 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.5958, "high": 0.5959, "low": 0.5688, "close": 0.571, "volume": 5558077.0, "close_time": 1726444799999, "quote_volume": 3246958.2745, "trades": 7788, "taker_buy_base": 2439272.0, "taker_buy_quote": 1424947.9694 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.5707, "high": 0.5915, "low": 0.56, "close": 0.5866, "volume": 8271396.0, "close_time": 1726531199999, "quote_volume": 4757702.194, "trades": 7921, "taker_buy_base": 4134326.0, "taker_buy_quote": 2376910.6916 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.5864, "high": 0.5934, "low": 0.579, "close": 0.584, "volume": 6778713.0, "close_time": 1726617599999, "quote_volume": 3977360.4253, "trades": 6453, "taker_buy_base": 3267052.0, "taker_buy_quote": 1916162.1352 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.5839, "high": 0.5858, "low": 0.5622, "close": 0.5852, "volume": 8416571.0, "close_time": 1726703999999, "quote_volume": 4839303.1079, "trades": 11118, "taker_buy_base": 3907392.0, "taker_buy_quote": 2246289.7428 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.5855, "high": 0.5948, "low": 0.5814, "close": 0.5871, "volume": 9313507.0, "close_time": 1726790399999, "quote_volume": 5469324.5967, "trades": 8855, "taker_buy_base": 4492960.0, "taker_buy_quote": 2637584.6877 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.5872, "high": 0.5929, "low": 0.5764, "close": 0.5853, "volume": 12573401.0, "close_time": 1726876799999, "quote_volume": 7355288.3219, "trades": 9627, "taker_buy_base": 7500745.0, "taker_buy_quote": 4387876.4288 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.5851, "high": 0.6127, "low": 0.5802, "close": 0.5979, "volume": 6592589.0, "close_time": 1726963199999, "quote_volume": 3926079.5849, "trades": 7196, "taker_buy_base": 3147349.0, "taker_buy_quote": 1873219.7773 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.5977, "high": 0.6056, "low": 0.5781, "close": 0.5875, "volume": 6950305.0, "close_time": 1727049599999, "quote_volume": 4113463.7141, "trades": 6858, "taker_buy_base": 3151264.0, "taker_buy_quote": 1865037.4698 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.5872, "high": 0.5957, "low": 0.579, "close": 0.5852, "volume": 7060178.0, "close_time": 1727135999999, "quote_volume": 4150887.9537, "trades": 7927, "taker_buy_base": 3387323.0, "taker_buy_quote": 1991259.4549 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.5846, "high": 0.5928, "low": 0.5814, "close": 0.5913, "volume": 7119703.0, "close_time": 1727222399999, "quote_volume": 4180144.5353, "trades": 8046, "taker_buy_base": 3482874.0, "taker_buy_quote": 2045324.0266 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.5914, "high": 0.5957, "low": 0.5824, "close": 0.583, "volume": 5546023.0, "close_time": 1727308799999, "quote_volume": 3264873.1815, "trades": 8322, "taker_buy_base": 2705247.0, "taker_buy_quote": 1592469.9499 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.5832, "high": 0.5964, "low": 0.5743, "close": 0.5907, "volume": 8030011.0, "close_time": 1727395199999, "quote_volume": 4722958.5381, "trades": 10155, "taker_buy_base": 4235424.0, "taker_buy_quote": 2490486.8148 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.5907, "high": 0.5971, "low": 0.5827, "close": 0.5887, "volume": 8424667.0, "close_time": 1727481599999, "quote_volume": 4962431.0004, "trades": 12169, "taker_buy_base": 4177199.0, "taker_buy_quote": 2460574.071 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.5892, "high": 0.6278, "low": 0.5859, "close": 0.614, "volume": 19527371.0, "close_time": 1727567999999, "quote_volume": 11961241.4821, "trades": 24933, "taker_buy_base": 9682674.0, "taker_buy_quote": 5929052.5461 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.614, "high": 0.6649, "low": 0.6076, "close": 0.6414, "volume": 23998682.0, "close_time": 1727654399999, "quote_volume": 15314473.579, "trades": 35264, "taker_buy_base": 11780550.0, "taker_buy_quote": 7515820.0441 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.6414, "high": 0.6546, "low": 0.6089, "close": 0.6112, "volume": 18351804.0, "close_time": 1727740799999, "quote_volume": 11649669.5611, "trades": 26822, "taker_buy_base": 8820018.0, "taker_buy_quote": 5594137.7169 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.6113, "high": 0.635, "low": 0.5776, "close": 0.5969, "volume": 27633174.0, "close_time": 1727827199999, "quote_volume": 16865506.9034, "trades": 31962, "taker_buy_base": 13939492.0, "taker_buy_quote": 8510414.9973 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.5967, "high": 0.6066, "low": 0.527, "close": 0.5382, "volume": 22808599.0, "close_time": 1727913599999, "quote_volume": 12978265.077, "trades": 22710, "taker_buy_base": 11614032.0, "taker_buy_quote": 6601443.3533 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.5381, "high": 0.5443, "low": 0.5067, "close": 0.5217, "volume": 16935995.0, "close_time": 1727999999999, "quote_volume": 8896676.0513, "trades": 17876, "taker_buy_base": 8143706.0, "taker_buy_quote": 4278671.0649 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.5217, "high": 0.539, "low": 0.515, "close": 0.5342, "volume": 9403344.0, "close_time": 1728086399999, "quote_volume": 4944601.608, "trades": 8775, "taker_buy_base": 4232252.0, "taker_buy_quote": 2224983.6829 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.5342, "high": 0.5384, "low": 0.5183, "close": 0.5296, "volume": 4512644.0, "close_time": 1728172799999, "quote_volume": 2397984.3803, "trades": 4386, "taker_buy_base": 2095283.0, "taker_buy_quote": 1113951.3513 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.5296, "high": 0.5373, "low": 0.5279, "close": 0.5336, "volume": 2295863.0, "close_time": 1728259199999, "quote_volume": 1221620.7686, "trades": 3322, "taker_buy_base": 962981.0, "taker_buy_quote": 512513.8928 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.5336, "high": 0.5458, "low": 0.5286, "close": 0.5289, "volume": 6376360.0, "close_time": 1728345599999, "quote_volume": 3435013.8706, "trades": 6975, "taker_buy_base": 3181111.0, "taker_buy_quote": 1713957.695 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.5286, "high": 0.5353, "low": 0.521, "close": 0.531, "volume": 4159948.0, "close_time": 1728431999999, "quote_volume": 2202203.9182, "trades": 4417, "taker_buy_base": 2408773.0, "taker_buy_quote": 1275025.8691 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.5309, "high": 0.5343, "low": 0.5209, "close": 0.5241, "volume": 3223451.0, "close_time": 1728518399999, "quote_volume": 1704636.4021, "trades": 3865, "taker_buy_base": 1612002.0, "taker_buy_quote": 852718.1361 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.5243, "high": 0.5444, "low": 0.5224, "close": 0.53, "volume": 5466655.0, "close_time": 1728604799999, "quote_volume": 2906982.9539, "trades": 6641, "taker_buy_base": 2758574.0, "taker_buy_quote": 1467140.7959 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.53, "high": 0.5419, "low": 0.5293, "close": 0.5386, "volume": 3553395.0, "close_time": 1728691199999, "quote_volume": 1909708.0211, "trades": 4797, "taker_buy_base": 1775712.0, "taker_buy_quote": 954327.527 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.5386, "high": 0.5431, "low": 0.5352, "close": 0.5396, "volume": 2082765.0, "close_time": 1728777599999, "quote_volume": 1123034.7637, "trades": 3148, "taker_buy_base": 894325.0, "taker_buy_quote": 482490.5608 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.5393, "high": 0.5395, "low": 0.5251, "close": 0.5318, "volume": 2091777.0, "close_time": 1728863999999, "quote_volume": 1112379.4782, "trades": 3038, "taker_buy_base": 997617.0, "taker_buy_quote": 530152.024 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.5318, "high": 0.5522, "low": 0.5281, "close": 0.5483, "volume": 5230960.0, "close_time": 1728950399999, "quote_volume": 2837910.0723, "trades": 7204, "taker_buy_base": 2587435.0, "taker_buy_quote": 1402407.4336 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.5483, "high": 0.5554, "low": 0.5316, "close": 0.5416, "volume": 7329517.0, "close_time": 1729036799999, "quote_volume": 3985293.2088, "trades": 8441, "taker_buy_base": 3385457.0, "taker_buy_quote": 1840949.8871 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.5417, "high": 0.554, "low": 0.5375, "close": 0.5482, "volume": 4105458.0, "close_time": 1729123199999, "quote_volume": 2242694.0943, "trades": 6049, "taker_buy_base": 1913672.0, "taker_buy_quote": 1045557.9146 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.548, "high": 0.5666, "low": 0.5419, "close": 0.5441, "volume": 8838001.0, "close_time": 1729209599999, "quote_volume": 4894520.7394, "trades": 11676, "taker_buy_base": 3935746.0, "taker_buy_quote": 2181547.4044 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.5438, "high": 0.5528, "low": 0.5397, "close": 0.5466, "volume": 4990868.0, "close_time": 1729295999999, "quote_volume": 2727303.8624, "trades": 7045, "taker_buy_base": 2478482.0, "taker_buy_quote": 1354321.8272 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.5467, "high": 0.5499, "low": 0.5408, "close": 0.5442, "volume": 1973503.0, "close_time": 1729382399999, "quote_volume": 1075636.7176, "trades": 3554, "taker_buy_base": 857500.0, "taker_buy_quote": 467551.8221 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.5442, "high": 0.5491, "low": 0.5367, "close": 0.5481, "volume": 5274646.0, "close_time": 1729468799999, "quote_volume": 2879536.3873, "trades": 5983, "taker_buy_base": 1277966.0, "taker_buy_quote": 694715.4365 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.5483, "high": 0.5603, "low": 0.541, "close": 0.5452, "volume": 8431888.0, "close_time": 1729555199999, "quote_volume": 4638033.5899, "trades": 9152, "taker_buy_base": 4161714.0, "taker_buy_quote": 2287977.5971 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.5449, "high": 0.55, "low": 0.529, "close": 0.5336, "volume": 6027687.0, "close_time": 1729641599999, "quote_volume": 3233775.1949, "trades": 7765, "taker_buy_base": 2873045.0, "taker_buy_quote": 1541648.1969 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.5335, "high": 0.5337, "low": 0.5113, "close": 0.5256, "volume": 4774080.0, "close_time": 1729727999999, "quote_volume": 2497850.75, "trades": 5820, "taker_buy_base": 2047033.0, "taker_buy_quote": 1070206.1555 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.5255, "high": 0.5336, "low": 0.5238, "close": 0.5318, "volume": 4131631.0, "close_time": 1729814399999, "quote_volume": 2187197.4021, "trades": 5195, "taker_buy_base": 2005758.0, "taker_buy_quote": 1062270.0072 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.5313, "high": 0.5313, "low": 0.485, "close": 0.5014, "volume": 7512497.0, "close_time": 1729900799999, "quote_volume": 3849205.0907, "trades": 10358, "taker_buy_base": 3208091.0, "taker_buy_quote": 1644720.7633 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.5013, "high": 0.5147, "low": 0.4868, "close": 0.5128, "volume": 3555024.0, "close_time": 1729987199999, "quote_volume": 1811260.6352, "trades": 5838, "taker_buy_base": 1546335.0, "taker_buy_quote": 788506.2771 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.5129, "high": 0.5174, "low": 0.5105, "close": 0.5164, "volume": 1713900.0, "close_time": 1730073599999, "quote_volume": 880820.0352, "trades": 2486, "taker_buy_base": 847978.0, "taker_buy_quote": 435813.9355 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.5163, "high": 0.5211, "low": 0.5109, "close": 0.5191, "volume": 4372919.0, "close_time": 1730159999999, "quote_volume": 2260069.0264, "trades": 6827, "taker_buy_base": 1890358.0, "taker_buy_quote": 977580.2144 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.5192, "high": 0.5309, "low": 0.5183, "close": 0.5282, "volume": 6149713.0, "close_time": 1730246399999, "quote_volume": 3230215.6937, "trades": 8501, "taker_buy_base": 3189780.0, "taker_buy_quote": 1675596.5206 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.5283, "high": 0.5284, "low": 0.5193, "close": 0.5227, "volume": 3754422.0, "close_time": 1730332799999, "quote_volume": 1965719.0841, "trades": 5014, "taker_buy_base": 1807096.0, "taker_buy_quote": 945927.3169 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.5228, "high": 0.5235, "low": 0.5028, "close": 0.5089, "volume": 5723678.0, "close_time": 1730419199999, "quote_volume": 2933311.9947, "trades": 7809, "taker_buy_base": 2857401.0, "taker_buy_quote": 1464721.7432 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.5089, "high": 0.5241, "low": 0.5019, "close": 0.5127, "volume": 7414901.0, "close_time": 1730505599999, "quote_volume": 3827059.032, "trades": 9538, "taker_buy_base": 3699407.0, "taker_buy_quote": 1908905.3024 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.5126, "high": 0.5158, "low": 0.5063, "close": 0.5102, "volume": 1963567.0, "close_time": 1730591999999, "quote_volume": 1003056.0452, "trades": 4042, "taker_buy_base": 898409.0, "taker_buy_quote": 458936.3481 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.5103, "high": 0.5109, "low": 0.4916, "close": 0.5026, "volume": 5256972.0, "close_time": 1730678399999, "quote_volume": 2627421.2169, "trades": 9817, "taker_buy_base": 2476310.0, "taker_buy_quote": 1236481.6637 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.5028, "high": 0.5141, "low": 0.4955, "close": 0.5033, "volume": 5756188.0, "close_time": 1730764799999, "quote_volume": 2916432.7865, "trades": 12191, "taker_buy_base": 3024259.0, "taker_buy_quote": 1533348.512 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.5031, "high": 0.5186, "low": 0.5017, "close": 0.5141, "volume": 6400236.0, "close_time": 1730851199999, "quote_volume": 3269018.3796, "trades": 10686, "taker_buy_base": 3272995.0, "taker_buy_quote": 1671687.9648 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.5143, "high": 0.5474, "low": 0.5141, "close": 0.5424, "volume": 18313366.0, "close_time": 1730937599999, "quote_volume": 9784607.5909, "trades": 27830, "taker_buy_base": 8637125.0, "taker_buy_quote": 4614603.0783 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.5423, "high": 0.5788, "low": 0.5382, "close": 0.5561, "volume": 13536106.0, "close_time": 1731023999999, "quote_volume": 7506887.6761, "trades": 26309, "taker_buy_base": 6496009.0, "taker_buy_quote": 3603343.9129 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.556, "high": 0.5605, "low": 0.5417, "close": 0.5541, "volume": 9289488.0, "close_time": 1731110399999, "quote_volume": 5120290.1211, "trades": 14490, "taker_buy_base": 4446454.0, "taker_buy_quote": 2451392.5903 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.5543, "high": 0.562, "low": 0.5441, "close": 0.5597, "volume": 7851215.0, "close_time": 1731196799999, "quote_volume": 4332143.123, "trades": 13167, "taker_buy_base": 4228536.0, "taker_buy_quote": 2333335.1409 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.5596, "high": 0.6191, "low": 0.5559, "close": 0.5888, "volume": 28173401.0, "close_time": 1731283199999, "quote_volume": 16699845.1601, "trades": 49668, "taker_buy_base": 13550095.0, "taker_buy_quote": 8033790.2342 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.589, "high": 0.636, "low": 0.5708, "close": 0.6219, "volume": 24984786.0, "close_time": 1731369599999, "quote_volume": 15042881.9602, "trades": 42624, "taker_buy_base": 12275493.0, "taker_buy_quote": 7382747.0274 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.6217, "high": 0.7413, "low": 0.5972, "close": 0.7048, "volume": 80182107.0, "close_time": 1731455999999, "quote_volume": 53986004.3891, "trades": 132830, "taker_buy_base": 39852814.0, "taker_buy_quote": 26839687.9891 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.705, "high": 0.749, "low": 0.6417, "close": 0.6908, "volume": 54340775.0, "close_time": 1731542399999, "quote_volume": 37675089.8568, "trades": 85219, "taker_buy_base": 25867525.0, "taker_buy_quote": 17932812.9263 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.6904, "high": 0.8544, "low": 0.6828, "close": 0.7726, "volume": 78520473.0, "close_time": 1731628799999, "quote_volume": 59173138.9981, "trades": 131077, "taker_buy_base": 38210349.0, "taker_buy_quote": 28866742.9868 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.7737, "high": 0.9401, "low": 0.7704, "close": 0.8924, "volume": 94666114.0, "close_time": 1731715199999, "quote_volume": 81366903.627, "trades": 186215, "taker_buy_base": 47070236.0, "taker_buy_quote": 40337226.5756 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.892, "high": 1.2776, "low": 0.8784, "close": 1.1213, "volume": 130505789.0, "close_time": 1731801599999, "quote_volume": 141780790.3939, "trades": 340457, "taker_buy_base": 63600782.0, "taker_buy_quote": 69072018.6483 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.1216, "high": 1.1617, "low": 1.0036, "close": 1.0543, "volume": 64272466.0, "close_time": 1731887999999, "quote_volume": 68805833.4784, "trades": 164422, "taker_buy_base": 30930584.0, "taker_buy_quote": 33125225.7796 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.0548, "high": 1.1874, "low": 1.0548, "close": 1.1147, "volume": 51076262.0, "close_time": 1731974399999, "quote_volume": 57807804.2995, "trades": 154097, "taker_buy_base": 25788822.0, "taker_buy_quote": 29198517.2473 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.1148, "high": 1.1486, "low": 1.0646, "close": 1.1019, "volume": 27494091.0, "close_time": 1732060799999, "quote_volume": 30314330.2429, "trades": 72528, "taker_buy_base": 13594480.0, "taker_buy_quote": 14990607.981 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.1021, "high": 1.1527, "low": 1.0577, "close": 1.1051, "volume": 28462887.0, "close_time": 1732147199999, "quote_volume": 31502889.4146, "trades": 78048, "taker_buy_base": 14468423.0, "taker_buy_quote": 16015987.6246 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.1052, "high": 1.2662, "low": 1.0788, "close": 1.2476, "volume": 48869472.0, "close_time": 1732233599999, "quote_volume": 56650559.2427, "trades": 142694, "taker_buy_base": 25183321.0, "taker_buy_quote": 29213428.5995 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.2482, "high": 1.501, "low": 1.2481, "close": 1.4749, "volume": 78580979.0, "close_time": 1732319999999, "quote_volume": 110627144.8422, "trades": 294238, "taker_buy_base": 40487191.0, "taker_buy_quote": 56986595.9996 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.4744, "high": 1.64, "low": 1.4184, "close": 1.4702, "volume": 51389304.0, "close_time": 1732406399999, "quote_volume": 78839397.6481, "trades": 200996, "taker_buy_base": 25256377.0, "taker_buy_quote": 38747175.5662 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.4705, "high": 1.5144, "low": 1.2789, "close": 1.4345, "volume": 43880614.0, "close_time": 1732492799999, "quote_volume": 60968469.7336, "trades": 151164, "taker_buy_base": 21079792.0, "taker_buy_quote": 29305680.137 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.4351, "high": 1.5411, "low": 1.3568, "close": 1.4145, "volume": 50110399.0, "close_time": 1732579199999, "quote_volume": 72762961.2465, "trades": 167385, "taker_buy_base": 25314924.0, "taker_buy_quote": 36798563.7176 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.4142, "high": 1.4615, "low": 1.2832, "close": 1.3979, "volume": 44440231.0, "close_time": 1732665599999, "quote_volume": 61148441.4235, "trades": 146981, "taker_buy_base": 22306781.0, "taker_buy_quote": 30715739.6955 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.3978, "high": 1.5235, "low": 1.3517, "close": 1.471, "volume": 39016910.0, "close_time": 1732751999999, "quote_volume": 56414072.6772, "trades": 142656, "taker_buy_base": 20089743.0, "taker_buy_quote": 29052986.8254 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.4713, "high": 1.5467, "low": 1.431, "close": 1.5417, "volume": 26107468.0, "close_time": 1732838399999, "quote_volume": 38546046.8832, "trades": 90658, "taker_buy_base": 12624980.0, "taker_buy_quote": 18659863.3676 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.5424, "high": 1.8156, "low": 1.5236, "close": 1.8021, "volume": 60970665.0, "close_time": 1732924799999, "quote_volume": 102231983.8337, "trades": 201504, "taker_buy_base": 31117978.0, "taker_buy_quote": 52161361.2494 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.8015, "high": 1.9583, "low": 1.7643, "close": 1.9527, "volume": 67028382.0, "close_time": 1733011199999, "quote_volume": 125782908.3897, "trades": 233895, "taker_buy_base": 32981481.0, "taker_buy_quote": 61941073.785 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.9526, "high": 2.3523, "low": 1.8309, "close": 2.2967, "volume": 72907696.0, "close_time": 1733097599999, "quote_volume": 148982028.0892, "trades": 300318, "taker_buy_base": 36582318.0, "taker_buy_quote": 74849621.3556 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 2.296, "high": 2.8741, "low": 2.212, "close": 2.7252, "volume": 164021644.0, "close_time": 1733183999999, "quote_volume": 415461151.3409, "trades": 761763, "taker_buy_base": 80250079.0, "taker_buy_quote": 203484496.2879 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 2.7249, "high": 2.9088, "low": 2.223, "close": 2.5127, "volume": 135393166.0, "close_time": 1733270399999, "quote_volume": 349489032.9198, "trades": 634047, "taker_buy_base": 64102393.0, "taker_buy_quote": 166014891.9895 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.513, "high": 2.6824, "low": 2.2804, "close": 2.3613, "volume": 85914120.0, "close_time": 1733356799999, "quote_volume": 213918560.4698, "trades": 349179, "taker_buy_base": 44222554.0, "taker_buy_quote": 110122594.0663 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 2.3614, "high": 2.4972, "low": 2.174, "close": 2.2481, "volume": 78742206.0, "close_time": 1733443199999, "quote_volume": 184279332.9913, "trades": 339212, "taker_buy_base": 38285911.0, "taker_buy_quote": 89578844.8609 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 2.247, "high": 2.479, "low": 2.2289, "close": 2.4291, "volume": 51503713.0, "close_time": 1733529599999, "quote_volume": 120693810.3945, "trades": 210014, "taker_buy_base": 25763200.0, "taker_buy_quote": 60403320.0272 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.4298, "high": 2.6253, "low": 2.3877, "close": 2.6126, "volume": 36832398.0, "close_time": 1733615999999, "quote_volume": 91824513.3419, "trades": 212482, "taker_buy_base": 18389838.0, "taker_buy_quote": 45892157.4836 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.6126, "high": 2.6499, "low": 2.4861, "close": 2.6036, "volume": 34191703.0, "close_time": 1733702399999, "quote_volume": 87879411.0397, "trades": 144845, "taker_buy_base": 16004263.0, "taker_buy_quote": 41175587.2998 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.6037, "high": 2.6092, "low": 1.9686, "close": 2.2132, "volume": 64764985.0, "close_time": 1733788799999, "quote_volume": 151426663.2233, "trades": 289552, "taker_buy_base": 31228754.0, "taker_buy_quote": 72985715.98 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.2137, "high": 2.4252, "low": 1.8984, "close": 2.3728, "volume": 91540620.0, "close_time": 1733875199999, "quote_volume": 198800898.291, "trades": 366219, "taker_buy_base": 45768045.0, "taker_buy_quote": 99431018.4107 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.3722, "high": 2.4738, "low": 2.2314, "close": 2.3959, "volume": 47286470.0, "close_time": 1733961599999, "quote_volume": 112142938.4408, "trades": 190049, "taker_buy_base": 24072459.0, "taker_buy_quote": 57144505.2927 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.396, "high": 2.4853, "low": 2.305, "close": 2.339, "volume": 34789989.0, "close_time": 1734047999999, "quote_volume": 83727380.7294, "trades": 161362, "taker_buy_base": 17180293.0, "taker_buy_quote": 41359400.6055 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.3393, "high": 2.479, "low": 2.2849, "close": 2.4227, "volume": 26369367.0, "close_time": 1734134399999, "quote_volume": 63065417.3522, "trades": 118434, "taker_buy_base": 13676098.0, "taker_buy_quote": 32704320.8212 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.4225, "high": 2.531, "low": 2.3536, "close": 2.4, "volume": 22531110.0, "close_time": 1734220799999, "quote_volume": 54762820.6331, "trades": 94269, "taker_buy_base": 11012292.0, "taker_buy_quote": 26770819.0019 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.4, "high": 2.472, "low": 2.3675, "close": 2.4458, "volume": 18794798.0, "close_time": 1734307199999, "quote_volume": 45380707.169, "trades": 83202, "taker_buy_base": 8693858.0, "taker_buy_quote": 21008319.1622 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.4463, "high": 2.5871, "low": 2.3334, "close": 2.4848, "volume": 48140146.0, "close_time": 1734393599999, "quote_volume": 118620897.869, "trades": 178628, "taker_buy_base": 23713949.0, "taker_buy_quote": 58466045.8644 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.4853, "high": 2.7277, "low": 2.44, "close": 2.5673, "volume": 70880568.0, "close_time": 1734479999999, "quote_volume": 184947003.9136, "trades": 249565, "taker_buy_base": 36470436.0, "taker_buy_quote": 95185259.5283 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.5657, "high": 2.5925, "low": 2.2447, "close": 2.3093, "volume": 54569266.0, "close_time": 1734566399999, "quote_volume": 133585477.2987, "trades": 234440, "taker_buy_base": 26374021.0, "taker_buy_quote": 64593790.2395 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.309, "high": 2.4301, "low": 2.1563, "close": 2.2371, "volume": 62636443.0, "close_time": 1734652799999, "quote_volume": 143002031.6361, "trades": 252487, "taker_buy_base": 31583179.0, "taker_buy_quote": 72149258.8245 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.2371, "high": 2.3518, "low": 1.9573, "close": 2.2779, "volume": 86976143.0, "close_time": 1734739199999, "quote_volume": 188711229.1693, "trades": 328937, "taker_buy_base": 43705111.0, "taker_buy_quote": 94778857.8411 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.2783, "high": 2.385, "low": 2.1904, "close": 2.236, "volume": 33789242.0, "close_time": 1734825599999, "quote_volume": 76800221.1733, "trades": 127526, "taker_buy_base": 16215922.0, "taker_buy_quote": 36849030.3751 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 2.2374, "high": 2.2925, "low": 2.1572, "close": 2.2007, "volume": 26522733.0, "close_time": 1734911999999, "quote_volume": 58998474.4128, "trades": 87118, "taker_buy_base": 13313688.0, "taker_buy_quote": 29618302.2147 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 2.2011, "high": 2.2757, "low": 2.1291, "close": 2.2588, "volume": 32888110.0, "close_time": 1734998399999, "quote_volume": 72197496.6758, "trades": 118565, "taker_buy_base": 17118412.0, "taker_buy_quote": 37606109.5599 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 2.2588, "high": 2.35, "low": 2.2107, "close": 2.3222, "volume": 22750147.0, "close_time": 1735084799999, "quote_volume": 52006715.2486, "trades": 74599, "taker_buy_base": 11091561.0, "taker_buy_quote": 25344734.926 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.3216, "high": 2.3305, "low": 2.2601, "close": 2.2964, "volume": 13039158.0, "close_time": 1735171199999, "quote_volume": 29914832.594, "trades": 50595, "taker_buy_base": 6380074.0, "taker_buy_quote": 14644851.2422 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 2.2961, "high": 2.3143, "low": 2.1256, "close": 2.1534, "volume": 22091848.0, "close_time": 1735257599999, "quote_volume": 48324534.0563, "trades": 68118, "taker_buy_base": 10808901.0, "taker_buy_quote": 23647980.5016 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 2.1534, "high": 2.2348, "low": 2.1118, "close": 2.143, "volume": 21726332.0, "close_time": 1735343999999, "quote_volume": 47134268.2489, "trades": 62899, "taker_buy_base": 10837998.0, "taker_buy_quote": 23513396.5108 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 2.1438, "high": 2.204, "low": 2.131, "close": 2.1798, "volume": 11142126.0, "close_time": 1735430399999, "quote_volume": 24231063.0385, "trades": 34589, "taker_buy_base": 5546967.0, "taker_buy_quote": 12067575.1708 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 2.1803, "high": 2.1937, "low": 2.0664, "close": 2.0906, "volume": 18282433.0, "close_time": 1735516799999, "quote_volume": 38992645.6029, "trades": 52976, "taker_buy_base": 8766855.0, "taker_buy_quote": 18692057.5307 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 2.0905, "high": 2.1481, "low": 1.9914, "close": 2.0547, "volume": 38823066.0, "close_time": 1735603199999, "quote_volume": 80167066.262, "trades": 110986, "taker_buy_base": 19260303.0, "taker_buy_quote": 39802109.075 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 2.0551, "high": 2.1467, "low": 2.0098, "close": 2.0795, "volume": 24863952.0, "close_time": 1735689599999, "quote_volume": 51747649.2996, "trades": 72743, "taker_buy_base": 12552888.0, "taker_buy_quote": 26157796.664 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 2.0796, "high": 2.3499, "low": 2.077, "close": 2.3276, "volume": 55505066.0, "close_time": 1735775999999, "quote_volume": 124328417.421, "trades": 133827, "taker_buy_base": 29141812.0, "taker_buy_quote": 65251575.4825 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.3277, "high": 2.4483, "low": 2.325, "close": 2.4003, "volume": 49601809.0, "close_time": 1735862399999, "quote_volume": 118673703.0714, "trades": 137651, "taker_buy_base": 25768659.0, "taker_buy_quote": 61655103.6633 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.4005, "high": 2.48, "low": 2.3947, "close": 2.453, "volume": 33282438.0, "close_time": 1735948799999, "quote_volume": 81124824.3586, "trades": 96452, "taker_buy_base": 16701948.0, "taker_buy_quote": 40710825.3635 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.4534, "high": 2.5075, "low": 2.3931, "close": 2.4197, "volume": 22447001.0, "close_time": 1736035199999, "quote_volume": 54827052.7662, "trades": 71644, "taker_buy_base": 10760431.0, "taker_buy_quote": 26308343.3807 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.4206, "high": 2.4282, "low": 2.3271, "close": 2.3991, "volume": 21095820.0, "close_time": 1736121599999, "quote_volume": 50173654.5466, "trades": 62853, "taker_buy_base": 9897600.0, "taker_buy_quote": 23526310.3259 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.3993, "high": 2.4586, "low": 2.3665, "close": 2.4208, "volume": 23232264.0, "close_time": 1736207999999, "quote_volume": 56100192.3466, "trades": 68580, "taker_buy_base": 11119914.0, "taker_buy_quote": 26850067.2624 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.4211, "high": 2.4683, "low": 2.2564, "close": 2.2707, "volume": 40293654.0, "close_time": 1736294399999, "quote_volume": 94514115.5147, "trades": 141335, "taker_buy_base": 20333903.0, "taker_buy_quote": 47701754.2061 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 2.2707, "high": 2.3977, "low": 2.1984, "close": 2.3724, "volume": 45775718.0, "close_time": 1736380799999, "quote_volume": 105774537.692, "trades": 171347, "taker_buy_base": 23143879.0, "taker_buy_quote": 53525442.2826 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 2.3722, "high": 2.3948, "low": 2.234, "close": 2.2725, "volume": 28191149.0, "close_time": 1736467199999, "quote_volume": 65010270.3505, "trades": 99075, "taker_buy_base": 13838197.0, "taker_buy_quote": 31919841.7586 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.2723, "high": 2.37, "low": 2.2466, "close": 2.341, "volume": 27159895.0, "close_time": 1736553599999, "quote_volume": 62550108.2159, "trades": 79468, "taker_buy_base": 13893675.0, "taker_buy_quote": 32024738.6792 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.342, "high": 2.6016, "low": 2.3231, "close": 2.5759, "volume": 48605303.0, "close_time": 1736639999999, "quote_volume": 120331506.8291, "trades": 140587, "taker_buy_base": 24678212.0, "taker_buy_quote": 61096816.7164 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.576, "high": 2.5832, "low": 2.4684, "close": 2.5037, "volume": 24948918.0, "close_time": 1736726399999, "quote_volume": 62836839.5594, "trades": 88714, "taker_buy_base": 12603394.0, "taker_buy_quote": 31758410.2412 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.5037, "high": 2.562, "low": 2.3299, "close": 2.5223, "volume": 54730875.0, "close_time": 1736812799999, "quote_volume": 134089093.3286, "trades": 213811, "taker_buy_base": 27860209.0, "taker_buy_quote": 68313484.5596 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.5222, "high": 2.6983, "low": 2.5114, "close": 2.6675, "volume": 52815812.0, "close_time": 1736899199999, "quote_volume": 137272635.0299, "trades": 138231, "taker_buy_base": 29938733.0, "taker_buy_quote": 77768696.8521 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.6669, "high": 3.2, "low": 2.6485, "close": 3.1434, "volume": 115275499.0, "close_time": 1736985599999, "quote_volume": 334847302.5236, "trades": 389414, "taker_buy_base": 60227070.0, "taker_buy_quote": 174842536.8961 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 3.144, "high": 3.4, "low": 2.9229, "close": 3.2437, "volume": 121574718.0, "close_time": 1737071999999, "quote_volume": 389366811.241, "trades": 475598, "taker_buy_base": 62775976.0, "taker_buy_quote": 201306090.4182 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 3.2445, "high": 3.3524, "low": 3.1761, "close": 3.293, "volume": 56632149.0, "close_time": 1737158399999, "quote_volume": 184824570.5163, "trades": 224027, "taker_buy_base": 27772169.0, "taker_buy_quote": 90688571.0961 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 3.2945, "high": 3.2999, "low": 3.0558, "close": 3.2662, "volume": 42683948.0, "close_time": 1737244799999, "quote_volume": 135537023.8224, "trades": 212768, "taker_buy_base": 21029729.0, "taker_buy_quote": 66805430.8545 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 3.2658, "high": 3.2896, "low": 2.8263, "close": 2.955, "volume": 62841336.0, "close_time": 1737331199999, "quote_volume": 194416787.4445, "trades": 325228, "taker_buy_base": 29494349.0, "taker_buy_quote": 91329804.5983 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 2.9541, "high": 3.3653, "low": 2.9042, "close": 3.1023, "volume": 78058645.0, "close_time": 1737417599999, "quote_volume": 247316989.6124, "trades": 432312, "taker_buy_base": 39320355.0, "taker_buy_quote": 124696973.3574 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 3.1023, "high": 3.2404, "low": 3.0102, "close": 3.1745, "volume": 38107713.0, "close_time": 1737503999999, "quote_volume": 119009389.4203, "trades": 180508, "taker_buy_base": 18992047.0, "taker_buy_quote": 59326539.3605 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 3.1743, "high": 3.285, "low": 3.122, "close": 3.1786, "volume": 35516328.0, "close_time": 1737590399999, "quote_volume": 113565481.2672, "trades": 161223, "taker_buy_base": 17201409.0, "taker_buy_quote": 55077124.6003 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 3.1786, "high": 3.185, "low": 3.0365, "close": 3.1193, "volume": 33824526.0, "close_time": 1737676799999, "quote_volume": 105535095.4822, "trades": 154317, "taker_buy_base": 14996604.0, "taker_buy_quote": 46764748.0113 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 3.12, "high": 3.2032, "low": 3.055, "close": 3.1015, "volume": 20623663.0, "close_time": 1737763199999, "quote_volume": 64852021.3842, "trades": 93769, "taker_buy_base": 9918246.0, "taker_buy_quote": 31215795.701 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 3.1006, "high": 3.145, "low": 3.077, "close": 3.1074, "volume": 10800961.0, "close_time": 1737849599999, "quote_volume": 33669075.8508, "trades": 47304, "taker_buy_base": 5295536.0, "taker_buy_quote": 16508312.6256 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 3.1078, "high": 3.1437, "low": 3.0113, "close": 3.0226, "volume": 12465326.0, "close_time": 1737935999999, "quote_volume": 38569407.0064, "trades": 50418, "taker_buy_base": 5655570.0, "taker_buy_quote": 17514255.7531 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 3.0209, "high": 3.0578, "low": 2.65, "close": 3.0552, "volume": 77419042.0, "close_time": 1738022399999, "quote_volume": 223300874.6687, "trades": 354464, "taker_buy_base": 38294322.0, "taker_buy_quote": 110460639.0742 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 3.055, "high": 3.2132, "low": 3.0055, "close": 3.0556, "volume": 49523789.0, "close_time": 1738108799999, "quote_volume": 154477565.4232, "trades": 180717, "taker_buy_base": 24114957.0, "taker_buy_quote": 75272513.8243 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 3.0555, "high": 3.1359, "low": 2.9671, "close": 3.0683, "volume": 33709065.0, "close_time": 1738195199999, "quote_volume": 103452260.9634, "trades": 141375, "taker_buy_base": 17051827.0, "taker_buy_quote": 52352289.3462 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.0685, "high": 3.1547, "low": 3.0472, "close": 3.1274, "volume": 17419895.0, "close_time": 1738281599999, "quote_volume": 54284108.8105, "trades": 65674, "taker_buy_base": 9100118.0, "taker_buy_quote": 28372615.3582 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 3.1282, "high": 3.1333, "low": 3.0006, "close": 3.0356, "volume": 19931681.0, "close_time": 1738367999999, "quote_volume": 61179696.2503, "trades": 65288, "taker_buy_base": 9642339.0, "taker_buy_quote": 29608833.2453 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 3.0353, "high": 3.0717, "low": 2.8271, "close": 2.8779, "volume": 23570467.0, "close_time": 1738454399999, "quote_volume": 69638248.7389, "trades": 93328, "taker_buy_base": 11376768.0, "taker_buy_quote": 33627972.4071 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 2.8775, "high": 2.9547, "low": 2.4574, "close": 2.5784, "volume": 100184540.0, "close_time": 1738540799999, "quote_volume": 267667760.6169, "trades": 367239, "taker_buy_base": 48946801.0, "taker_buy_quote": 130842229.0977 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2.5798, "high": 2.7854, "low": 1.783, "close": 2.704, "volume": 274716571.0, "close_time": 1738627199999, "quote_volume": 644572511.9814, "trades": 887194, "taker_buy_base": 134007261.0, "taker_buy_quote": 314858937.5687 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 2.703, "high": 2.7907, "low": 2.4216, "close": 2.5286, "volume": 76128690.0, "close_time": 1738713599999, "quote_volume": 197133234.1603, "trades": 324442, "taker_buy_base": 37640878.0, "taker_buy_quote": 97530141.9035 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 2.5285, "high": 2.5697, "low": 2.3406, "close": 2.3815, "volume": 43898380.0, "close_time": 1738799999999, "quote_volume": 108119102.1931, "trades": 147946, "taker_buy_base": 21372822.0, "taker_buy_quote": 52661171.8949 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 2.3816, "high": 2.4713, "low": 2.2778, "close": 2.3254, "volume": 37989004.0, "close_time": 1738886399999, "quote_volume": 89822272.1951, "trades": 132326, "taker_buy_base": 18105988.0, "taker_buy_quote": 42847437.1509 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 2.3254, "high": 2.5421, "low": 2.2659, "close": 2.3971, "volume": 60676873.0, "close_time": 1738972799999, "quote_volume": 146627795.1943, "trades": 203017, "taker_buy_base": 30282221.0, "taker_buy_quote": 73224361.1497 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 2.3972, "high": 2.4372, "low": 2.3376, "close": 2.4195, "volume": 20536822.0, "close_time": 1739059199999, "quote_volume": 49311019.6344, "trades": 69870, "taker_buy_base": 10230144.0, "taker_buy_quote": 24583273.3341 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 2.4193, "high": 2.508, "low": 2.3113, "close": 2.393, "volume": 27578878.0, "close_time": 1739145599999, "quote_volume": 66511247.3471, "trades": 92448, "taker_buy_base": 13164706.0, "taker_buy_quote": 31768832.5786 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 2.3929, "high": 2.4735, "low": 2.3246, "close": 2.4235, "volume": 24377344.0, "close_time": 1739231999999, "quote_volume": 58847567.8137, "trades": 95822, "taker_buy_base": 12294263.0, "taker_buy_quote": 29689539.2303 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 2.4233, "high": 2.5294, "low": 2.3704, "close": 2.4128, "volume": 28277010.0, "close_time": 1739318399999, "quote_volume": 69387361.5297, "trades": 91202, "taker_buy_base": 13977126.0, "taker_buy_quote": 34327859.7721 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 2.4125, "high": 2.4961, "low": 2.3323, "close": 2.4732, "volume": 31427794.0, "close_time": 1739404799999, "quote_volume": 75740616.6314, "trades": 103470, "taker_buy_base": 15801049.0, "taker_buy_quote": 38117088.5548 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 2.4734, "high": 2.6059, "low": 2.4162, "close": 2.5591, "volume": 28878884.0, "close_time": 1739491199999, "quote_volume": 71998882.4836, "trades": 97898, "taker_buy_base": 14212614.0, "taker_buy_quote": 35438250.3863 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 2.5616, "high": 2.8371, "low": 2.53, "close": 2.7389, "volume": 59856698.0, "close_time": 1739577599999, "quote_volume": 162159940.1172, "trades": 202128, "taker_buy_base": 30026975.0, "taker_buy_quote": 81364970.0226 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 2.7381, "high": 2.8339, "low": 2.7146, "close": 2.7627, "volume": 24255477.0, "close_time": 1739663999999, "quote_volume": 67416833.6445, "trades": 106784, "taker_buy_base": 11605710.0, "taker_buy_quote": 32270921.5659 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 2.7626, "high": 2.8057, "low": 2.6894, "close": 2.7287, "volume": 21616168.0, "close_time": 1739750399999, "quote_volume": 59412827.7676, "trades": 71406, "taker_buy_base": 10129831.0, "taker_buy_quote": 27868426.6121 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 2.729, "high": 2.7644, "low": 2.6074, "close": 2.6598, "volume": 28562585.0, "close_time": 1739836799999, "quote_volume": 76263210.5363, "trades": 110842, "taker_buy_base": 13816163.0, "taker_buy_quote": 36899189.4163 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 2.6601, "high": 2.6698, "low": 2.4685, "close": 2.5615, "volume": 34216230.0, "close_time": 1739923199999, "quote_volume": 87473607.0737, "trades": 123988, "taker_buy_base": 16748746.0, "taker_buy_quote": 42805623.5312 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 2.5621, "high": 2.75, "low": 2.5114, "close": 2.7375, "volume": 32146899.0, "close_time": 1740009599999, "quote_volume": 84464312.6439, "trades": 117865, "taker_buy_base": 16672912.0, "taker_buy_quote": 43802300.6374 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 2.7378, "high": 2.7484, "low": 2.6681, "close": 2.6891, "volume": 23489873.0, "close_time": 1740095999999, "quote_volume": 63484824.4623, "trades": 98351, "taker_buy_base": 11028887.0, "taker_buy_quote": 29811849.1913 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 2.6889, "high": 2.7158, "low": 2.5069, "close": 2.5712, "volume": 41662918.0, "close_time": 1740182399999, "quote_volume": 108921876.0779, "trades": 148380, "taker_buy_base": 20154369.0, "taker_buy_quote": 52742336.438 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 2.5715, "high": 2.6097, "low": 2.5507, "close": 2.5747, "volume": 12881644.0, "close_time": 1740268799999, "quote_volume": 33250309.1168, "trades": 50008, "taker_buy_base": 6433976.0, "taker_buy_quote": 16602376.146 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 2.5749, "high": 2.6017, "low": 2.5207, "close": 2.576, "volume": 13507744.0, "close_time": 1740355199999, "quote_volume": 34562492.3801, "trades": 48950, "taker_buy_base": 6484428.0, "taker_buy_quote": 16592884.712 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 2.5765, "high": 2.6086, "low": 2.2338, "close": 2.2774, "volume": 55693561.0, "close_time": 1740441599999, "quote_volume": 134590875.0579, "trades": 191057, "taker_buy_base": 26229969.0, "taker_buy_quote": 63490032.0988 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.2778, "high": 2.3649, "low": 2.0635, "close": 2.3191, "volume": 113865227.0, "close_time": 1740527999999, "quote_volume": 251509220.753, "trades": 442247, "taker_buy_base": 58183913.0, "taker_buy_quote": 128680419.1907 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.322, "high": 2.3285, "low": 2.1434, "close": 2.196, "volume": 52388312.0, "close_time": 1740614399999, "quote_volume": 117412742.503, "trades": 178068, "taker_buy_base": 25977549.0, "taker_buy_quote": 58230382.5849 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.1955, "high": 2.2564, "low": 2.1427, "close": 2.1964, "volume": 34132242.0, "close_time": 1740700799999, "quote_volume": 75042911.6707, "trades": 115787, "taker_buy_base": 16518234.0, "taker_buy_quote": 36346827.207 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.197, "high": 2.1998, "low": 1.9488, "close": 2.1447, "volume": 71321376.0, "close_time": 1740787199999, "quote_volume": 147325568.1597, "trades": 249004, "taker_buy_base": 34161090.0, "taker_buy_quote": 70549637.839 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2.1449, "high": 2.2193, "low": 2.1199, "close": 2.1902, "volume": 21432829.0, "close_time": 1740873599999, "quote_volume": 46564197.8936, "trades": 66377, "taker_buy_base": 10707947.0, "taker_buy_quote": 23272642.3104 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2.1902, "high": 3.0, "low": 2.1736, "close": 2.9408, "volume": 140743496.0, "close_time": 1740959999999, "quote_volume": 380318276.0529, "trades": 637917, "taker_buy_base": 70523917.0, "taker_buy_quote": 190213380.6477 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 2.9398, "high": 2.9677, "low": 2.296, "close": 2.3857, "volume": 130500106.0, "close_time": 1741046399999, "quote_volume": 336813748.3148, "trades": 517953, "taker_buy_base": 63166352.0, "taker_buy_quote": 163091000.2488 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.3859, "high": 2.5375, "low": 2.2114, "close": 2.4541, "volume": 97543913.0, "close_time": 1741132799999, "quote_volume": 232323491.588, "trades": 437560, "taker_buy_base": 50179587.0, "taker_buy_quote": 119720516.1719 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.4537, "high": 2.5399, "low": 2.4083, "close": 2.5001, "volume": 48463189.0, "close_time": 1741219199999, "quote_volume": 120295772.9735, "trades": 226020, "taker_buy_base": 23171510.0, "taker_buy_quote": 57523822.3663 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.4999, "high": 2.6457, "low": 2.4709, "close": 2.5998, "volume": 54883682.0, "close_time": 1741305599999, "quote_volume": 141377142.2604, "trades": 210780, "taker_buy_base": 26802414.0, "taker_buy_quote": 69068094.1533 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.5998, "high": 2.6212, "low": 2.343, "close": 2.385, "volume": 78004750.0, "close_time": 1741391999999, "quote_volume": 192430555.5296, "trades": 333744, "taker_buy_base": 38212424.0, "taker_buy_quote": 94303663.4911 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.3848, "high": 2.41, "low": 2.3014, "close": 2.3254, "volume": 22945926.0, "close_time": 1741478399999, "quote_volume": 53875365.1155, "trades": 98816, "taker_buy_base": 11342373.0, "taker_buy_quote": 26646787.0106 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.326, "high": 2.3506, "low": 2.0832, "close": 2.1382, "volume": 57427187.0, "close_time": 1741564799999, "quote_volume": 126273947.2937, "trades": 203376, "taker_buy_base": 28059161.0, "taker_buy_quote": 61785535.5037 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.1392, "high": 2.271, "low": 1.9916, "close": 2.0199, "volume": 103502459.0, "close_time": 1741651199999, "quote_volume": 219027650.7763, "trades": 286977, "taker_buy_base": 50943141.0, "taker_buy_quote": 107812214.1941 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.0206, "high": 2.2134, "low": 1.8991, "close": 2.1707, "volume": 92445461.0, "close_time": 1741737599999, "quote_volume": 192290064.3334, "trades": 290659, "taker_buy_base": 46115355.0, "taker_buy_quote": 96029098.5505 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.1707, "high": 2.2762, "low": 2.1329, "close": 2.2391, "volume": 59543472.0, "close_time": 1741823999999, "quote_volume": 131385898.4555, "trades": 205436, "taker_buy_base": 29680972.0, "taker_buy_quote": 65520644.2076 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.2386, "high": 2.3466, "low": 2.2135, "close": 2.2519, "volume": 53511149.0, "close_time": 1741910399999, "quote_volume": 121483171.6556, "trades": 217936, "taker_buy_base": 26533490.0, "taker_buy_quote": 60269821.0653 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.2521, "high": 2.3894, "low": 2.2362, "close": 2.3566, "volume": 40445611.0, "close_time": 1741996799999, "quote_volume": 93997813.4399, "trades": 141772, "taker_buy_base": 19933758.0, "taker_buy_quote": 46310333.3328 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.3567, "high": 2.4754, "low": 2.3525, "close": 2.3913, "volume": 35184687.0, "close_time": 1742083199999, "quote_volume": 84961749.2334, "trades": 128905, "taker_buy_base": 16717988.0, "taker_buy_quote": 40375575.1602 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.391, "high": 2.4112, "low": 2.268, "close": 2.2945, "volume": 35604932.0, "close_time": 1742169599999, "quote_volume": 82837023.1591, "trades": 139406, "taker_buy_base": 16525145.0, "taker_buy_quote": 38456177.4592 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.2939, "high": 2.3793, "low": 2.2917, "close": 2.3381, "volume": 43345881.0, "close_time": 1742255999999, "quote_volume": 101434739.1731, "trades": 136067, "taker_buy_base": 22047978.0, "taker_buy_quote": 51599326.3583 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.3381, "high": 2.3399, "low": 2.2225, "close": 2.2845, "volume": 38489283.0, "close_time": 1742342399999, "quote_volume": 87246840.3946, "trades": 122554, "taker_buy_base": 18798528.0, "taker_buy_quote": 42618401.4575 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.2844, "high": 2.5918, "low": 2.2652, "close": 2.5476, "volume": 127677165.0, "close_time": 1742428799999, "quote_volume": 316649185.7343, "trades": 409738, "taker_buy_base": 62732408.0, "taker_buy_quote": 155528283.5954 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.5476, "high": 2.5636, "low": 2.3882, "close": 2.4348, "volume": 52934906.0, "close_time": 1742515199999, "quote_volume": 130516344.0345, "trades": 184609, "taker_buy_base": 25321156.0, "taker_buy_quote": 62423220.2682 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.4344, "high": 2.4654, "low": 2.3554, "close": 2.3795, "volume": 34180119.0, "close_time": 1742601599999, "quote_volume": 82067244.6957, "trades": 122149, "taker_buy_base": 16483048.0, "taker_buy_quote": 39584471.5866 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.38, "high": 2.4162, "low": 2.359, "close": 2.3707, "volume": 15029404.0, "close_time": 1742687999999, "quote_volume": 35861296.8374, "trades": 56062, "taker_buy_base": 7229157.0, "taker_buy_quote": 17253054.0147 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.3707, "high": 2.4411, "low": 2.3646, "close": 2.4394, "volume": 17460819.0, "close_time": 1742774399999, "quote_volume": 41963924.0088, "trades": 63757, "taker_buy_base": 8624456.0, "taker_buy_quote": 20733190.3959 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.4393, "high": 2.5047, "low": 2.4131, "close": 2.4504, "volume": 33921178.0, "close_time": 1742860799999, "quote_volume": 83358364.3957, "trades": 109658, "taker_buy_base": 16770755.0, "taker_buy_quote": 41222448.8049 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.4503, "high": 2.479, "low": 2.4051, "close": 2.4497, "volume": 30113640.0, "close_time": 1742947199999, "quote_volume": 73602550.2374, "trades": 88348, "taker_buy_base": 14385576.0, "taker_buy_quote": 35168599.9051 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.4495, "high": 2.4793, "low": 2.328, "close": 2.3501, "volume": 34656252.0, "close_time": 1743033599999, "quote_volume": 83693749.8458, "trades": 103734, "taker_buy_base": 17647874.0, "taker_buy_quote": 42615395.7981 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.3498, "high": 2.3905, "low": 2.3012, "close": 2.3406, "volume": 24488818.0, "close_time": 1743119999999, "quote_volume": 57528583.7051, "trades": 78905, "taker_buy_base": 12740682.0, "taker_buy_quote": 29935293.0855 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.3405, "high": 2.3425, "low": 2.1519, "close": 2.2058, "volume": 55351183.0, "close_time": 1743206399999, "quote_volume": 122688324.1977, "trades": 156776, "taker_buy_base": 27394872.0, "taker_buy_quote": 60692801.3981 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.207, "high": 2.2249, "low": 2.0593, "close": 2.1347, "volume": 53092622.0, "close_time": 1743292799999, "quote_volume": 112591556.5409, "trades": 146136, "taker_buy_base": 25479681.0, "taker_buy_quote": 54024685.0344 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.1349, "high": 2.2136, "low": 2.1076, "close": 2.1365, "volume": 34837183.0, "close_time": 1743379199999, "quote_volume": 75139697.8408, "trades": 101038, "taker_buy_base": 17057753.0, "taker_buy_quote": 36794662.1833 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.1371, "high": 2.1407, "low": 2.0233, "close": 2.0894, "volume": 66442972.0, "close_time": 1743465599999, "quote_volume": 138825893.8695, "trades": 173215, "taker_buy_base": 32757124.0, "taker_buy_quote": 68471638.712 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.0895, "high": 2.1993, "low": 2.0643, "close": 2.1389, "volume": 63038875.0, "close_time": 1743551999999, "quote_volume": 134935070.0167, "trades": 190316, "taker_buy_base": 30914193.0, "taker_buy_quote": 66150270.9162 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.139, "high": 2.236, "low": 1.9814, "close": 2.0235, "volume": 95144432.0, "close_time": 1743638399999, "quote_volume": 201412357.7731, "trades": 295870, "taker_buy_base": 45546229.0, "taker_buy_quote": 96553494.8145 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.0235, "high": 2.0821, "low": 1.958, "close": 2.0638, "volume": 61960366.0, "close_time": 1743724799999, "quote_volume": 125556078.9476, "trades": 170024, "taker_buy_base": 30449470.0, "taker_buy_quote": 61715012.2521 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.064, "high": 2.1625, "low": 2.0159, "close": 2.1293, "volume": 74292764.0, "close_time": 1743811199999, "quote_volume": 155382145.8651, "trades": 207676, "taker_buy_base": 37167882.0, "taker_buy_quote": 77767658.9139 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.1301, "high": 2.1759, "low": 2.1134, "close": 2.1434, "volume": 19395998.0, "close_time": 1743897599999, "quote_volume": 41442905.0183, "trades": 72022, "taker_buy_base": 9587363.0, "taker_buy_quote": 20487132.6834 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.1435, "high": 2.1584, "low": 1.8612, "close": 1.9207, "volume": 71013174.0, "close_time": 1743983999999, "quote_volume": 141735848.4124, "trades": 221370, "taker_buy_base": 33553105.0, "taker_buy_quote": 67003269.1016 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.9208, "high": 2.0228, "low": 1.6113, "close": 1.898, "volume": 259746875.0, "close_time": 1744070399999, "quote_volume": 471856311.643, "trades": 734882, "taker_buy_base": 124855964.0, "taker_buy_quote": 227406773.4617 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.8979, "high": 1.9745, "low": 1.7756, "close": 1.7943, "volume": 100912801.0, "close_time": 1744156799999, "quote_volume": 189789014.2591, "trades": 320493, "taker_buy_base": 49198521.0, "taker_buy_quote": 92625648.7625 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.7949, "high": 2.09, "low": 1.7198, "close": 2.0522, "volume": 155624658.0, "close_time": 1744243199999, "quote_volume": 296036050.9779, "trades": 459968, "taker_buy_base": 80114408.0, "taker_buy_quote": 152463308.0209 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.0522, "high": 2.0564, "low": 1.9202, "close": 1.9645, "volume": 74021406.0, "close_time": 1744329599999, "quote_volume": 146775062.0604, "trades": 223212, "taker_buy_base": 35598423.0, "taker_buy_quote": 70592999.3191 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.9644, "high": 2.0698, "low": 1.9462, "close": 2.0219, "volume": 53075091.0, "close_time": 1744415999999, "quote_volume": 106599887.4259, "trades": 167166, "taker_buy_base": 26540653.0, "taker_buy_quote": 53303471.1166 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.0215, "high": 2.1849, "low": 2.0026, "close": 2.1603, "volume": 43522056.0, "close_time": 1744502399999, "quote_volume": 92038972.9509, "trades": 136526, "taker_buy_base": 22753406.0, "taker_buy_quote": 48127090.2774 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.1596, "high": 2.2497, "low": 2.0802, "close": 2.1189, "volume": 71439130.0, "close_time": 1744588799999, "quote_volume": 154334050.6886, "trades": 206599, "taker_buy_base": 36184103.0, "taker_buy_quote": 78222041.776 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.1192, "high": 2.1796, "low": 2.1033, "close": 2.1276, "volume": 45284474.0, "close_time": 1744675199999, "quote_volume": 96979761.2145, "trades": 139679, "taker_buy_base": 22585123.0, "taker_buy_quote": 48369739.0467 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.1275, "high": 2.185, "low": 2.0835, "close": 2.084, "volume": 37736755.0, "close_time": 1744761599999, "quote_volume": 80787127.3769, "trades": 118606, "taker_buy_base": 18328882.0, "taker_buy_quote": 39261856.8254 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.0841, "high": 2.1279, "low": 2.0355, "close": 2.0835, "volume": 47908913.0, "close_time": 1744847999999, "quote_volume": 99756652.8866, "trades": 145052, "taker_buy_base": 23106983.0, "taker_buy_quote": 48128434.9581 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.083, "high": 2.1142, "low": 2.0527, "close": 2.0677, "volume": 28318872.0, "close_time": 1744934399999, "quote_volume": 58974609.66602, "trades": 104986, "taker_buy_base": 13781102.9, "taker_buy_quote": 28698714.28716 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.0671, "high": 2.089, "low": 2.0432, "close": 2.0618, "volume": 20425080.6, "close_time": 1745020799999, "quote_volume": 42283186.83347, "trades": 65621, "taker_buy_base": 8947869.7, "taker_buy_quote": 18523123.67457 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.062, "high": 2.0979, "low": 2.0584, "close": 2.0873, "volume": 13032346.6, "close_time": 1745107199999, "quote_volume": 27142633.0861, "trades": 51848, "taker_buy_base": 6328366.2, "taker_buy_quote": 13181759.48536 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.0871, "high": 2.094, "low": 2.039, "close": 2.0785, "volume": 16780392.6, "close_time": 1745193599999, "quote_volume": 34670410.25153, "trades": 64722, "taker_buy_base": 7768282.4, "taker_buy_quote": 16058456.95959 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.0787, "high": 2.141, "low": 2.06, "close": 2.0857, "volume": 31116634.5, "close_time": 1745279999999, "quote_volume": 65531727.24907, "trades": 109565, "taker_buy_base": 15860148.8, "taker_buy_quote": 33408433.39583 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.0857, "high": 2.251, "low": 2.0642, "close": 2.2148, "volume": 44039347.5, "close_time": 1745366399999, "quote_volume": 94894687.50204, "trades": 166705, "taker_buy_base": 23289139.6, "taker_buy_quote": 50221389.84497 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.2149, "high": 2.3017, "low": 2.1908, "close": 2.2193, "volume": 54531284.4, "close_time": 1745452799999, "quote_volume": 122387521.78919, "trades": 190716, "taker_buy_base": 26395842.8, "taker_buy_quote": 59278925.96241 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.219, "high": 2.2355, "low": 2.1184, "close": 2.206, "volume": 42617423.3, "close_time": 1745539199999, "quote_volume": 93092811.66836, "trades": 150613, "taker_buy_base": 20998775.3, "taker_buy_quote": 45883117.06678 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.206, "high": 2.2204, "low": 2.1644, "close": 2.1824, "volume": 33930508.0, "close_time": 1745625599999, "quote_volume": 74500702.37287, "trades": 117530, "taker_buy_base": 16516610.1, "taker_buy_quote": 36273214.93322 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.1827, "high": 2.249, "low": 2.1807, "close": 2.192, "volume": 24477591.8, "close_time": 1745711999999, "quote_volume": 54016766.81582, "trades": 95758, "taker_buy_base": 12637858.6, "taker_buy_quote": 27902098.42431 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.1921, "high": 2.2954, "low": 2.1603, "close": 2.2528, "volume": 38074777.2, "close_time": 1745798399999, "quote_volume": 84980942.85063, "trades": 148717, "taker_buy_base": 18959116.9, "taker_buy_quote": 42310472.29024 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.2528, "high": 2.3624, "low": 2.22, "close": 2.2954, "volume": 44796508.4, "close_time": 1745884799999, "quote_volume": 102856064.57623, "trades": 186473, "taker_buy_base": 22503887.5, "taker_buy_quote": 51698593.17094 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.2955, "high": 2.3152, "low": 2.2223, "close": 2.2392, "volume": 25095699.9, "close_time": 1745971199999, "quote_volume": 57110714.43198, "trades": 143395, "taker_buy_base": 12183330.2, "taker_buy_quote": 27741618.75619 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.2387, "high": 2.2596, "low": 2.1241, "close": 2.1908, "volume": 39361872.3, "close_time": 1746057599999, "quote_volume": 86276704.92971, "trades": 213329, "taker_buy_base": 18141471.7, "taker_buy_quote": 39793075.77624 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.1908, "high": 2.2574, "low": 2.1873, "close": 2.2131, "volume": 23425111.2, "close_time": 1746143999999, "quote_volume": 52092038.30465, "trades": 97552, "taker_buy_base": 11493824.6, "taker_buy_quote": 25566026.90821 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.213, "high": 2.2414, "low": 2.1924, "close": 2.2101, "volume": 22189538.0, "close_time": 1746230399999, "quote_volume": 49188514.57328, "trades": 76907, "taker_buy_base": 11208318.7, "taker_buy_quote": 24850734.62991 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.2103, "high": 2.2206, "low": 2.1767, "close": 2.1883, "volume": 12992172.9, "close_time": 1746316799999, "quote_volume": 28563090.53173, "trades": 46022, "taker_buy_base": 6032559.0, "taker_buy_quote": 13261834.61838 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.1875, "high": 2.2189, "low": 2.151, "close": 2.1564, "volume": 16307135.9, "close_time": 1746403199999, "quote_volume": 35634546.03558, "trades": 58095, "taker_buy_base": 7536037.4, "taker_buy_quote": 16470800.87777 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.1562, "high": 2.2, "low": 2.1063, "close": 2.1305, "volume": 23877795.4, "close_time": 1746489599999, "quote_volume": 51298808.95675, "trades": 99669, "taker_buy_base": 11400535.2, "taker_buy_quote": 24501079.67841 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.1304, "high": 2.1595, "low": 2.0774, "close": 2.1545, "volume": 22683399.7, "close_time": 1746575999999, "quote_volume": 47927674.12557, "trades": 88555, "taker_buy_base": 11138299.7, "taker_buy_quote": 23547366.9506 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.1552, "high": 2.1715, "low": 2.1046, "close": 2.1266, "volume": 20682624.8, "close_time": 1746662399999, "quote_volume": 44113850.02037, "trades": 76742, "taker_buy_base": 11101700.4, "taker_buy_quote": 23686577.93531 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.1268, "high": 2.3295, "low": 2.1181, "close": 2.327, "volume": 51635333.4, "close_time": 1746748799999, "quote_volume": 115619787.09866, "trades": 163817, "taker_buy_base": 26884247.0, "taker_buy_quote": 60217365.9696 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.327, "high": 2.4289, "low": 2.2865, "close": 2.3437, "volume": 65487525.7, "close_time": 1746835199999, "quote_volume": 154614627.7628, "trades": 243144, "taker_buy_base": 32062058.4, "taker_buy_quote": 75727960.7787 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.3439, "high": 2.4771, "low": 2.336, "close": 2.4709, "volume": 42781082.6, "close_time": 1746921599999, "quote_volume": 103014994.85294, "trades": 184410, "taker_buy_base": 21974228.7, "taker_buy_quote": 52940454.11409 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.4709, "high": 2.4842, "low": 2.3292, "close": 2.3677, "volume": 41691017.6, "close_time": 1747007999999, "quote_volume": 99413937.30176, "trades": 165590, "taker_buy_base": 19048963.7, "taker_buy_quote": 45411780.23978 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.3677, "high": 2.6559, "low": 2.3518, "close": 2.5441, "volume": 136126104.5, "close_time": 1747094399999, "quote_volume": 342779389.42972, "trades": 487430, "taker_buy_base": 69152753.0, "taker_buy_quote": 174147790.92954 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.5441, "high": 2.6062, "low": 2.422, "close": 2.5831, "volume": 56650218.0, "close_time": 1747180799999, "quote_volume": 142968762.44106, "trades": 236577, "taker_buy_base": 28097595.9, "taker_buy_quote": 70919636.36207 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.5827, "high": 2.6512, "low": 2.5195, "close": 2.5509, "volume": 43163067.0, "close_time": 1747267199999, "quote_volume": 111558420.17419, "trades": 200259, "taker_buy_base": 21481191.4, "taker_buy_quote": 55585853.57748 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.5512, "high": 2.5721, "low": 2.3539, "close": 2.3862, "volume": 38427875.0, "close_time": 1747353599999, "quote_volume": 94508433.34978, "trades": 212425, "taker_buy_base": 17618492.6, "taker_buy_quote": 43368373.35929 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.3864, "high": 2.442, "low": 2.3478, "close": 2.3806, "volume": 25297944.2, "close_time": 1747439999999, "quote_volume": 60867193.57318, "trades": 146475, "taker_buy_base": 12655524.2, "taker_buy_quote": 30467983.12697 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.3804, "high": 2.3902, "low": 2.3, "close": 2.3542, "volume": 25522480.3, "close_time": 1747526399999, "quote_volume": 59872377.42465, "trades": 136978, "taker_buy_base": 12192212.0, "taker_buy_quote": 28617437.89728 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.3543, "high": 2.4507, "low": 2.3334, "close": 2.4287, "volume": 27548199.4, "close_time": 1747612799999, "quote_volume": 65945317.48156, "trades": 151897, "taker_buy_base": 13865407.8, "taker_buy_quote": 33205797.55892 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.429, "high": 2.4421, "low": 2.2829, "close": 2.3811, "volume": 33115972.3, "close_time": 1747699199999, "quote_volume": 77709417.83264, "trades": 163381, "taker_buy_base": 15761643.6, "taker_buy_quote": 36990181.72046 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.3811, "high": 2.4092, "low": 2.3112, "close": 2.3571, "volume": 26129920.6, "close_time": 1747785599999, "quote_volume": 61501758.14601, "trades": 131741, "taker_buy_base": 12405133.1, "taker_buy_quote": 29208788.21367 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.3573, "high": 2.4302, "low": 2.3321, "close": 2.3962, "volume": 35087485.0, "close_time": 1747871999999, "quote_volume": 83345588.71249, "trades": 168370, "taker_buy_base": 17612176.5, "taker_buy_quote": 41856877.29574 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.3965, "high": 2.456, "low": 2.3893, "close": 2.4315, "volume": 27808743.4, "close_time": 1747958399999, "quote_volume": 67329699.15095, "trades": 129620, "taker_buy_base": 14083588.4, "taker_buy_quote": 34114783.2832 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.4316, "high": 2.48, "low": 2.2816, "close": 2.2971, "volume": 46095295.2, "close_time": 1748044799999, "quote_volume": 109779824.22355, "trades": 178024, "taker_buy_base": 21603954.7, "taker_buy_quote": 51482418.64981 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.2971, "high": 2.3603, "low": 2.2864, "close": 2.3312, "volume": 9536504.5, "close_time": 1748131199999, "quote_volume": 22293765.57784, "trades": 59794, "taker_buy_base": 4767016.0, "taker_buy_quote": 11143323.1126 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.3315, "high": 2.3472, "low": 2.2656, "close": 2.3434, "volume": 21101578.3, "close_time": 1748217599999, "quote_volume": 48581206.58276, "trades": 106398, "taker_buy_base": 10699153.9, "taker_buy_quote": 24641460.40726 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.3429, "high": 2.3601, "low": 2.2968, "close": 2.3111, "volume": 15775311.5, "close_time": 1748303999999, "quote_volume": 36770448.3932, "trades": 79022, "taker_buy_base": 7540382.6, "taker_buy_quote": 17579773.06047 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.3112, "high": 2.3553, "low": 2.2682, "close": 2.318, "volume": 20318639.8, "close_time": 1748390399999, "quote_volume": 47120066.72187, "trades": 105903, "taker_buy_base": 9865132.5, "taker_buy_quote": 22878142.46425 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.3179, "high": 2.3244, "low": 2.2267, "close": 2.2751, "volume": 22838102.4, "close_time": 1748476799999, "quote_volume": 51866414.72434, "trades": 101806, "taker_buy_base": 10782525.4, "taker_buy_quote": 24481437.9524 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.2749, "high": 2.3136, "low": 2.2388, "close": 2.2443, "volume": 23093345.1, "close_time": 1748563199999, "quote_volume": 52748669.98679, "trades": 101955, "taker_buy_base": 10363133.4, "taker_buy_quote": 23677587.85399 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.2444, "high": 2.2525, "low": 2.1306, "close": 2.1404, "volume": 45296019.7, "close_time": 1748649599999, "quote_volume": 98970947.43801, "trades": 201137, "taker_buy_base": 21651738.8, "taker_buy_quote": 47310677.15148 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.1408, "high": 2.2077, "low": 2.0804, "close": 2.1747, "volume": 30548489.7, "close_time": 1748735999999, "quote_volume": 65424313.42055, "trades": 141326, "taker_buy_base": 14973738.3, "taker_buy_quote": 32089940.06868 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.1751, "high": 2.1893, "low": 2.1245, "close": 2.1807, "volume": 15886134.4, "close_time": 1748822399999, "quote_volume": 34273838.80978, "trades": 77771, "taker_buy_base": 7755727.4, "taker_buy_quote": 16736802.66106 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.1805, "high": 2.2057, "low": 2.1369, "close": 2.1978, "volume": 16797980.2, "close_time": 1748908799999, "quote_volume": 36369858.5453, "trades": 78411, "taker_buy_base": 8477256.1, "taker_buy_quote": 18358317.24601 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.198, "high": 2.2833, "low": 2.1852, "close": 2.2462, "volume": 23011145.9, "close_time": 1748995199999, "quote_volume": 51439510.16231, "trades": 106108, "taker_buy_base": 11204782.6, "taker_buy_quote": 25056944.82139 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.246, "high": 2.2674, "low": 2.1963, "close": 2.2021, "volume": 16961004.3, "close_time": 1749081599999, "quote_volume": 37934558.85765, "trades": 81964, "taker_buy_base": 8257798.2, "taker_buy_quote": 18473633.32011 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.2022, "high": 2.2276, "low": 2.0594, "close": 2.0948, "volume": 38779072.4, "close_time": 1749167999999, "quote_volume": 82918798.37905, "trades": 140445, "taker_buy_base": 17536423.3, "taker_buy_quote": 37549881.50363 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.095, "high": 2.1924, "low": 2.0819, "close": 2.1617, "volume": 21701264.4, "close_time": 1749254399999, "quote_volume": 46711364.22019, "trades": 91483, "taker_buy_base": 10650337.8, "taker_buy_quote": 22924056.05558 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.1615, "high": 2.1931, "low": 2.1492, "close": 2.1783, "volume": 8430706.8, "close_time": 1749340799999, "quote_volume": 18381373.64616, "trades": 54725, "taker_buy_base": 4325476.3, "taker_buy_quote": 9434740.45551 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.1782, "high": 2.2964, "low": 2.168, "close": 2.2682, "volume": 25574729.4, "close_time": 1749427199999, "quote_volume": 57598258.88891, "trades": 110216, "taker_buy_base": 13603104.0, "taker_buy_quote": 30633404.5634 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.2682, "high": 2.3306, "low": 2.2238, "close": 2.322, "volume": 26615943.8, "close_time": 1749513599999, "quote_volume": 60634055.31553, "trades": 117545, "taker_buy_base": 12869378.7, "taker_buy_quote": 29305046.0338 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.322, "high": 2.3286, "low": 2.2608, "close": 2.3078, "volume": 28028462.4, "close_time": 1749599999999, "quote_volume": 64326983.96181, "trades": 121899, "taker_buy_base": 14023164.2, "taker_buy_quote": 32188382.24123 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.3077, "high": 2.3386, "low": 2.2532, "close": 2.271, "volume": 30630287.9, "close_time": 1749686399999, "quote_volume": 70568383.10626, "trades": 134097, "taker_buy_base": 16894510.1, "taker_buy_quote": 38930148.61695 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.271, "high": 2.2741, "low": 2.1717, "close": 2.191, "volume": 22875898.0, "close_time": 1749772799999, "quote_volume": 51021474.14124, "trades": 119994, "taker_buy_base": 12283200.7, "taker_buy_quote": 27424428.9144 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.1912, "high": 2.1927, "low": 2.0846, "close": 2.1486, "volume": 53402594.7, "close_time": 1749859199999, "quote_volume": 113693960.01013, "trades": 223384, "taker_buy_base": 25751346.7, "taker_buy_quote": 54825273.1143 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.1486, "high": 2.1802, "low": 2.1104, "close": 2.1406, "volume": 19018698.5, "close_time": 1749945599999, "quote_volume": 40879927.56145, "trades": 90423, "taker_buy_base": 9129018.4, "taker_buy_quote": 19630974.57925 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.1406, "high": 2.1765, "low": 2.1385, "close": 2.1663, "volume": 11110701.5, "close_time": 1750031999999, "quote_volume": 23995401.24376, "trades": 61116, "taker_buy_base": 5391775.3, "taker_buy_quote": 11645508.53103 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.1662, "high": 2.34, "low": 2.1519, "close": 2.2395, "volume": 47822743.4, "close_time": 1750118399999, "quote_volume": 108547233.01451, "trades": 213869, "taker_buy_base": 24778092.1, "taker_buy_quote": 56247260.07343 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.2392, "high": 2.2578, "low": 2.1422, "close": 2.1598, "volume": 44129373.4, "close_time": 1750204799999, "quote_volume": 97130171.73515, "trades": 215791, "taker_buy_base": 21119686.3, "taker_buy_quote": 46483208.98438 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.1599, "high": 2.1821, "low": 2.1191, "close": 2.1713, "volume": 24502203.8, "close_time": 1750291199999, "quote_volume": 52715336.75106, "trades": 122600, "taker_buy_base": 12330854.2, "taker_buy_quote": 26543792.8656 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.1712, "high": 2.1868, "low": 2.1449, "close": 2.1651, "volume": 13480933.5, "close_time": 1750377599999, "quote_volume": 29162062.29804, "trades": 70291, "taker_buy_base": 6649480.9, "taker_buy_quote": 14386621.67054 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.1652, "high": 2.1801, "low": 2.0851, "close": 2.1198, "volume": 28814763.7, "close_time": 1750463999999, "quote_volume": 61534074.72582, "trades": 105313, "taker_buy_base": 13399079.0, "taker_buy_quote": 28620053.66515 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.1199, "high": 2.1455, "low": 1.9986, "close": 2.064, "volume": 26670761.2, "close_time": 1750550399999, "quote_volume": 55291251.19887, "trades": 97734, "taker_buy_base": 12140055.1, "taker_buy_quote": 25198989.4864 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.0644, "high": 2.0902, "low": 1.9089, "close": 2.018, "volume": 72218230.6, "close_time": 1750636799999, "quote_volume": 143615443.63576, "trades": 230559, "taker_buy_base": 34727011.2, "taker_buy_quote": 69106788.93616 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.0179, "high": 2.1722, "low": 1.9621, "close": 2.1599, "volume": 49796259.6, "close_time": 1750723199999, "quote_volume": 102030281.16101, "trades": 183266, "taker_buy_base": 23926789.7, "taker_buy_quote": 49067922.54795 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.1601, "high": 2.2183, "low": 2.1331, "close": 2.1906, "volume": 36671075.4, "close_time": 1750809599999, "quote_volume": 80108370.49679, "trades": 131482, "taker_buy_base": 18082312.2, "taker_buy_quote": 39497744.09967 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.1908, "high": 2.2307, "low": 2.1707, "close": 2.1871, "volume": 24274159.0, "close_time": 1750895999999, "quote_volume": 53226864.92289, "trades": 102043, "taker_buy_base": 12176063.8, "taker_buy_quote": 26709103.32377 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.1871, "high": 2.2138, "low": 2.0965, "close": 2.1063, "volume": 31264690.9, "close_time": 1750982399999, "quote_volume": 67046258.12439, "trades": 125109, "taker_buy_base": 14954579.8, "taker_buy_quote": 32067216.02947 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.1063, "high": 2.1561, "low": 2.0684, "close": 2.1428, "volume": 26557563.2, "close_time": 1751068799999, "quote_volume": 55837408.28194, "trades": 131425, "taker_buy_base": 13492385.0, "taker_buy_quote": 28390828.70123 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.1429, "high": 2.2085, "low": 2.1349, "close": 2.1864, "volume": 16984637.1, "close_time": 1751155199999, "quote_volume": 37117286.69049, "trades": 89048, "taker_buy_base": 8386474.4, "taker_buy_quote": 18327207.30949 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.1864, "high": 2.2203, "low": 2.1761, "close": 2.2069, "volume": 11134637.4, "close_time": 1751241599999, "quote_volume": 24447068.14105, "trades": 49682, "taker_buy_base": 5673634.4, "taker_buy_quote": 12462673.70619 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.2069, "high": 2.3274, "low": 2.1654, "close": 2.2368, "volume": 39529150.8, "close_time": 1751327999999, "quote_volume": 88561997.66317, "trades": 167308, "taker_buy_base": 20427404.2, "taker_buy_quote": 45810495.67581 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.2368, "high": 2.2539, "low": 2.1481, "close": 2.1722, "volume": 26140864.3, "close_time": 1751414399999, "quote_volume": 57426692.00464, "trades": 120200, "taker_buy_base": 12820797.8, "taker_buy_quote": 28171678.6602 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.1722, "high": 2.293, "low": 2.1573, "close": 2.2344, "volume": 35099175.5, "close_time": 1751500799999, "quote_volume": 78400891.65946, "trades": 144172, "taker_buy_base": 17405362.6, "taker_buy_quote": 38889782.9484 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.2345, "high": 2.3144, "low": 2.2257, "close": 2.2575, "volume": 31196560.1, "close_time": 1751587199999, "quote_volume": 71010343.29636, "trades": 139194, "taker_buy_base": 15447928.4, "taker_buy_quote": 35165608.50526 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.2575, "high": 2.2685, "low": 2.197, "close": 2.2212, "volume": 17884656.7, "close_time": 1751673599999, "quote_volume": 39792807.20578, "trades": 99557, "taker_buy_base": 8632319.6, "taker_buy_quote": 19204572.01153 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.2211, "high": 2.2346, "low": 2.202, "close": 2.2182, "volume": 9002358.0, "close_time": 1751759999999, "quote_volume": 19978933.48128, "trades": 44541, "taker_buy_base": 4043518.8, "taker_buy_quote": 8973875.45915 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.2183, "high": 2.292, "low": 2.2093, "close": 2.2714, "volume": 20751041.0, "close_time": 1751846399999, "quote_volume": 46972725.7181, "trades": 98975, "taker_buy_base": 11309458.5, "taker_buy_quote": 25601119.70691 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.2714, "high": 2.3537, "low": 2.2556, "close": 2.271, "volume": 41195306.0, "close_time": 1751932799999, "quote_volume": 95012680.76942, "trades": 181847, "taker_buy_base": 21265889.1, "taker_buy_quote": 49068700.70363 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.2709, "high": 2.3225, "low": 2.2486, "close": 2.3114, "volume": 26471293.9, "close_time": 1752019199999, "quote_volume": 60581756.36992, "trades": 119879, "taker_buy_base": 12709440.1, "taker_buy_quote": 29093121.5218 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.3115, "high": 2.4289, "low": 2.2982, "close": 2.4046, "volume": 41173338.0, "close_time": 1752105599999, "quote_volume": 97871759.64833, "trades": 189744, "taker_buy_base": 21340607.9, "taker_buy_quote": 50729981.30951 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.4047, "high": 2.5699, "low": 2.3947, "close": 2.5476, "volume": 47265044.3, "close_time": 1752191999999, "quote_volume": 117139664.33449, "trades": 269389, "taker_buy_base": 24131212.4, "taker_buy_quote": 59843494.95391 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.5476, "high": 2.9768, "low": 2.5121, "close": 2.7334, "volume": 130102806.6, "close_time": 1752278399999, "quote_volume": 356939690.46463, "trades": 612690, "taker_buy_base": 66670326.8, "taker_buy_quote": 182975118.7432 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.7334, "high": 2.8486, "low": 2.6636, "close": 2.7401, "volume": 62520657.5, "close_time": 1752364799999, "quote_volume": 172577654.23889, "trades": 306874, "taker_buy_base": 29780444.0, "taker_buy_quote": 82247858.57414 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.7402, "high": 2.8952, "low": 2.7247, "close": 2.8374, "volume": 62262988.9, "close_time": 1752451199999, "quote_volume": 175516687.27813, "trades": 252035, "taker_buy_base": 31560156.0, "taker_buy_quote": 88975399.92685 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.8375, "high": 3.0357, "low": 2.8219, "close": 2.9586, "volume": 103436762.5, "close_time": 1752537599999, "quote_volume": 304996062.02592, "trades": 735377, "taker_buy_base": 52292713.1, "taker_buy_quote": 154238382.09618 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.9584, "high": 2.9584, "low": 2.805, "close": 2.9193, "volume": 68721313.0, "close_time": 1752623999999, "quote_volume": 198125389.9232, "trades": 671417, "taker_buy_base": 33833795.5, "taker_buy_quote": 97543423.2568 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.9192, "high": 3.1024, "low": 2.878, "close": 3.0391, "volume": 61379343.4, "close_time": 1752710399999, "quote_volume": 184323349.2583, "trades": 505743, "taker_buy_base": 30910625.8, "taker_buy_quote": 92858026.5929 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.0396, "high": 3.5523, "low": 2.9888, "close": 3.4841, "volume": 138604390.9, "close_time": 1752796799999, "quote_volume": 454919571.79574, "trades": 947328, "taker_buy_base": 70162023.1, "taker_buy_quote": 230275314.1482 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.4842, "high": 3.6639, "low": 3.3456, "close": 3.4154, "volume": 129331278.3, "close_time": 1752883199999, "quote_volume": 452528149.59655, "trades": 743805, "taker_buy_base": 63553037.7, "taker_buy_quote": 222143087.05209 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.4153, "high": 3.4881, "low": 3.3563, "close": 3.4262, "volume": 44266863.2, "close_time": 1752969599999, "quote_volume": 151728711.08155, "trades": 235809, "taker_buy_base": 21876317.9, "taker_buy_quote": 74985321.37566 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.4263, "high": 3.56, "low": 3.3879, "close": 3.4556, "volume": 65921664.7, "close_time": 1753055999999, "quote_volume": 230072981.97401, "trades": 309777, "taker_buy_base": 31513518.3, "taker_buy_quote": 110016630.52834 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.4557, "high": 3.6513, "low": 3.4094, "close": 3.5512, "volume": 65322101.0, "close_time": 1753142399999, "quote_volume": 232259810.8905, "trades": 387854, "taker_buy_base": 29755394.0, "taker_buy_quote": 105842038.7142 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.5511, "high": 3.5812, "low": 3.4235, "close": 3.5525, "volume": 56625414.8, "close_time": 1753228799999, "quote_volume": 198576210.2582, "trades": 421279, "taker_buy_base": 28173822.6, "taker_buy_quote": 98793764.52378 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.5526, "high": 3.554, "low": 3.035, "close": 3.1855, "volume": 124317827.6, "close_time": 1753315199999, "quote_volume": 403205479.74145, "trades": 520877, "taker_buy_base": 56686543.6, "taker_buy_quote": 184089089.30691 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.1855, "high": 3.2675, "low": 2.9564, "close": 3.1471, "volume": 126740565.1, "close_time": 1753401599999, "quote_volume": 397289621.93372, "trades": 452158, "taker_buy_base": 63109375.1, "taker_buy_quote": 197973960.95852 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.1475, "high": 3.1634, "low": 2.9994, "close": 3.1431, "volume": 70805616.1, "close_time": 1753487999999, "quote_volume": 218659017.92746, "trades": 289521, "taker_buy_base": 34184928.1, "taker_buy_quote": 105616398.43357 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.1431, "high": 3.2195, "low": 3.1094, "close": 3.1672, "volume": 27163274.3, "close_time": 1753574399999, "quote_volume": 86296755.12274, "trades": 114419, "taker_buy_base": 14242483.6, "taker_buy_quote": 45250983.7527 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.1674, "high": 3.2523, "low": 3.1573, "close": 3.2403, "volume": 31686136.2, "close_time": 1753660799999, "quote_volume": 101586306.13554, "trades": 133205, "taker_buy_base": 16406737.9, "taker_buy_quote": 52614080.28053 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.2404, "high": 3.3319, "low": 3.1077, "close": 3.1238, "volume": 61606754.6, "close_time": 1753747199999, "quote_volume": 197609720.40503, "trades": 301361, "taker_buy_base": 29223657.1, "taker_buy_quote": 93771679.28809 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.1238, "high": 3.1858, "low": 3.0533, "close": 3.128, "volume": 52543620.8, "close_time": 1753833599999, "quote_volume": 164320030.82682, "trades": 283566, "taker_buy_base": 25228774.4, "taker_buy_quote": 78919667.10838 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.1281, "high": 3.1624, "low": 3.0009, "close": 3.0971, "volume": 48207990.0, "close_time": 1753919999999, "quote_volume": 148965128.71519, "trades": 319896, "taker_buy_base": 23212704.1, "taker_buy_quote": 71750165.87419 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.097, "high": 3.1785, "low": 3.0106, "close": 3.022, "volume": 36814734.9, "close_time": 1754006399999, "quote_volume": 114098841.43711, "trades": 240496, "taker_buy_base": 17379199.4, "taker_buy_quote": 53898935.00655 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.022, "high": 3.0586, "low": 2.892, "close": 2.96, "volume": 89248343.1, "close_time": 1754092799999, "quote_volume": 265300892.61286, "trades": 595593, "taker_buy_base": 42915560.4, "taker_buy_quote": 127590413.22905 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.9599, "high": 3.0197, "low": 2.7391, "close": 2.769, "volume": 70665246.9, "close_time": 1754179199999, "quote_volume": 201315914.34078, "trades": 394850, "taker_buy_base": 33473428.7, "taker_buy_quote": 95466374.23049 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.7694, "high": 2.9625, "low": 2.727, "close": 2.9487, "volume": 44338861.3, "close_time": 1754265599999, "quote_volume": 126983836.51545, "trades": 230189, "taker_buy_base": 22452786.8, "taker_buy_quote": 64271689.81201 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.9487, "high": 3.0907, "low": 2.9319, "close": 3.0719, "volume": 49435571.2, "close_time": 1754351999999, "quote_volume": 149785845.56089, "trades": 200235, "taker_buy_base": 24681650.4, "taker_buy_quote": 74783432.65224 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.0718, "high": 3.1074, "low": 2.9163, "close": 2.9624, "volume": 63425425.1, "close_time": 1754438399999, "quote_volume": 190357903.65551, "trades": 265354, "taker_buy_base": 29624016.6, "taker_buy_quote": 88928394.51772 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.9625, "high": 3.0194, "low": 2.9018, "close": 2.9917, "volume": 56617253.5, "close_time": 1754524799999, "quote_volume": 167572539.83037, "trades": 242212, "taker_buy_base": 27115213.5, "taker_buy_quote": 80267854.35089 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.9916, "high": 3.336, "low": 2.9647, "close": 3.321, "volume": 90154342.9, "close_time": 1754611199999, "quote_volume": 282747987.12608, "trades": 339464, "taker_buy_base": 47117658.7, "taker_buy_quote": 147938357.69272 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.3208, "high": 3.3833, "low": 3.2054, "close": 3.2867, "volume": 117644704.5, "close_time": 1754697599999, "quote_volume": 389298718.37008, "trades": 452964, "taker_buy_base": 56916749.9, "taker_buy_quote": 188386891.29236 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.2868, "high": 3.3487, "low": 3.2097, "close": 3.2268, "volume": 47837038.5, "close_time": 1754783999999, "quote_volume": 157015182.12589, "trades": 222867, "taker_buy_base": 21816857.6, "taker_buy_quote": 71628135.14649 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.2268, "high": 3.2798, "low": 3.1529, "close": 3.1878, "volume": 42824125.8, "close_time": 1754870399999, "quote_volume": 137075191.22197, "trades": 209763, "taker_buy_base": 20076159.6, "taker_buy_quote": 64271660.16166 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.1879, "high": 3.3338, "low": 3.1177, "close": 3.13, "volume": 107992739.5, "close_time": 1754956799999, "quote_volume": 346661258.52353, "trades": 469833, "taker_buy_base": 53830156.8, "taker_buy_quote": 172840352.49555 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.1301, "high": 3.3075, "low": 3.1044, "close": 3.2672, "volume": 514403107.9, "close_time": 1755043199999, "quote_volume": 1631749737.07369, "trades": 2486209, "taker_buy_base": 253311249.1, "taker_buy_quote": 803253275.3551 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.2671, "high": 3.3366, "low": 3.2026, "close": 3.2763, "volume": 232490079.6, "close_time": 1755129599999, "quote_volume": 758926629.27554, "trades": 1594187, "taker_buy_base": 116127439.1, "taker_buy_quote": 379067659.71244 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 3.2763, "high": 3.3535, "low": 2.9812, "close": 3.0815, "volume": 308778962.3, "close_time": 1755215999999, "quote_volume": 984684009.18131, "trades": 1668418, "taker_buy_base": 155542380.5, "taker_buy_quote": 495545697.89147 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.0816, "high": 3.1458, "low": 3.0036, "close": 3.08, "volume": 251610473.7, "close_time": 1755302399999, "quote_volume": 776571499.85421, "trades": 1135593, "taker_buy_base": 124759510.5, "taker_buy_quote": 384958033.77448 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.0798, "high": 3.1586, "low": 3.0736, "close": 3.1077, "volume": 158700081.6, "close_time": 1755388799999, "quote_volume": 494075781.79932, "trades": 822625, "taker_buy_base": 79310493.6, "taker_buy_quote": 246905300.66543 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.1076, "high": 3.149, "low": 3.0786, "close": 3.0897, "volume": 110296919.1, "close_time": 1755475199999, "quote_volume": 343701666.40574, "trades": 656020, "taker_buy_base": 54466980.8, "taker_buy_quote": 169728149.92591 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.0895, "high": 3.0994, "low": 2.9416, "close": 3.0631, "volume": 290146987.6, "close_time": 1755561599999, "quote_volume": 872723856.89804, "trades": 1178010, "taker_buy_base": 140455750.4, "taker_buy_quote": 422391401.60898 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.0631, "high": 3.0833, "low": 2.8484, "close": 2.8607, "volume": 252171746.5, "close_time": 1755647999999, "quote_volume": 748491325.60802, "trades": 1104090, "taker_buy_base": 122859064.8, "taker_buy_quote": 364800739.05492 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.8605, "high": 2.9904, "low": 2.8184, "close": 2.9517, "volume": 243439168.3, "close_time": 1755734399999, "quote_volume": 706234161.59681, "trades": 832707, "taker_buy_base": 118573075.9, "taker_buy_quote": 344038634.96849 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.9516, "high": 2.9594, "low": 2.8417, "close": 2.8513, "volume": 145325734.5, "close_time": 1755820799999, "quote_volume": 421494643.69433, "trades": 574813, "taker_buy_base": 70570325.7, "taker_buy_quote": 204707435.03231 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.8512, "high": 3.1062, "low": 2.782, "close": 3.0738, "volume": 276110632.8, "close_time": 1755907199999, "quote_volume": 813782368.23883, "trades": 812560, "taker_buy_base": 135364302.1, "taker_buy_quote": 399127347.4707 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.0733, "high": 3.0747, "low": 2.9682, "close": 3.048, "volume": 115845878.6, "close_time": 1755993599999, "quote_volume": 350797973.3367, "trades": 445560, "taker_buy_base": 57805419.7, "taker_buy_quote": 175039385.28741 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.0479, "high": 3.1277, "low": 2.9856, "close": 3.0259, "volume": 178348787.8, "close_time": 1756079999999, "quote_volume": 541940228.72874, "trades": 661752, "taker_buy_base": 89433163.1, "taker_buy_quote": 271722633.22441 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.0261, "high": 3.0537, "low": 2.8223, "close": 2.8592, "volume": 213092283.9, "close_time": 1756166399999, "quote_volume": 626366480.19613, "trades": 776300, "taker_buy_base": 104529757.0, "taker_buy_quote": 307370442.91751 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.8594, "high": 3.083, "low": 2.8465, "close": 3.0129, "volume": 211892353.6, "close_time": 1756252799999, "quote_volume": 622110780.39135, "trades": 660995, "taker_buy_base": 100597982.5, "taker_buy_quote": 295354620.02132 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.013, "high": 3.0465, "low": 2.9618, "close": 2.9692, "volume": 300648302.7, "close_time": 1756339199999, "quote_volume": 903568420.20467, "trades": 732007, "taker_buy_base": 149692385.6, "taker_buy_quote": 449871247.36313 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.9693, "high": 3.0265, "low": 2.9433, "close": 2.9665, "volume": 345262502.7, "close_time": 1756425599999, "quote_volume": 1032911980.13875, "trades": 755491, "taker_buy_base": 172540973.7, "taker_buy_quote": 516223598.93258 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.9665, "high": 2.9776, "low": 2.7731, "close": 2.8202, "volume": 408230756.3, "close_time": 1756511999999, "quote_volume": 1166033730.84979, "trades": 938833, "taker_buy_base": 199174564.6, "taker_buy_quote": 569018490.91483 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.82, "high": 2.8359, "low": 2.7604, "close": 2.8189, "volume": 161263754.5, "close_time": 1756598399999, "quote_volume": 452589680.78643, "trades": 526018, "taker_buy_base": 79248830.4, "taker_buy_quote": 222407306.32577 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.8189, "high": 2.8696, "low": 2.7708, "close": 2.7763, "volume": 155390646.8, "close_time": 1756684799999, "quote_volume": 438383612.42288, "trades": 546375, "taker_buy_base": 76680012.5, "taker_buy_quote": 216313797.43511 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.776, "high": 2.8978, "low": 2.6965, "close": 2.7591, "volume": 426200798.1, "close_time": 1756771199999, "quote_volume": 1175662009.05645, "trades": 854757, "taker_buy_base": 211519968.7, "taker_buy_quote": 583491414.01908 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.7592, "high": 2.8649, "low": 2.7482, "close": 2.8624, "volume": 522053000.5, "close_time": 1756857599999, "quote_volume": 1465577562.01458, "trades": 815843, "taker_buy_base": 259303156.5, "taker_buy_quote": 728026333.98486 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.8623, "high": 2.8876, "low": 2.8109, "close": 2.8455, "volume": 163797938.8, "close_time": 1756943999999, "quote_volume": 467295624.34385, "trades": 524192, "taker_buy_base": 81097686.5, "taker_buy_quote": 231351165.16699 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.8456, "high": 2.8638, "low": 2.7841, "close": 2.7948, "volume": 222188065.4, "close_time": 1757030399999, "quote_volume": 627928010.76729, "trades": 585487, "taker_buy_base": 108866083.9, "taker_buy_quote": 307654318.60057 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.7948, "high": 2.8861, "low": 2.7781, "close": 2.8148, "volume": 403220740.1, "close_time": 1757116799999, "quote_volume": 1143654067.67948, "trades": 809316, "taker_buy_base": 200998143.6, "taker_buy_quote": 570145921.34685 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.8148, "high": 2.8293, "low": 2.7931, "close": 2.8109, "volume": 73331182.8, "close_time": 1757203199999, "quote_volume": 206119520.9671, "trades": 315834, "taker_buy_base": 35706730.4, "taker_buy_quote": 100369222.87536 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.8108, "high": 2.9288, "low": 2.81, "close": 2.8773, "volume": 140464931.6, "close_time": 1757289599999, "quote_volume": 403230873.71362, "trades": 463602, "taker_buy_base": 71059301.2, "taker_buy_quote": 204001179.78242 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.8773, "high": 2.9969, "low": 2.8625, "close": 2.97, "volume": 222127807.2, "close_time": 1757375999999, "quote_volume": 653044412.21893, "trades": 706897, "taker_buy_base": 111071591.7, "taker_buy_quote": 326553535.18458 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.9701, "high": 3.0373, "low": 2.9343, "close": 2.9475, "volume": 226136256.1, "close_time": 1757462399999, "quote_volume": 673993557.72376, "trades": 699473, "taker_buy_base": 111964239.6, "taker_buy_quote": 333722711.18709 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.9475, "high": 3.0255, "low": 2.9354, "close": 2.9844, "volume": 141322525.4, "close_time": 1757548799999, "quote_volume": 421515722.91721, "trades": 529952, "taker_buy_base": 70574384.1, "taker_buy_quote": 210493749.88855 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.9843, "high": 3.0512, "low": 2.9511, "close": 3.0413, "volume": 163479881.5, "close_time": 1757635199999, "quote_volume": 491863629.24231, "trades": 586814, "taker_buy_base": 81531373.9, "taker_buy_quote": 245326355.88259 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.0413, "high": 3.1408, "low": 3.0186, "close": 3.1081, "volume": 203056361.2, "close_time": 1757721599999, "quote_volume": 622495625.66601, "trades": 663439, "taker_buy_base": 100381645.8, "taker_buy_quote": 307772907.76332 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.1079, "high": 3.1887, "low": 3.0905, "close": 3.1215, "volume": 173834885.9, "close_time": 1757807999999, "quote_volume": 544537653.41309, "trades": 645465, "taker_buy_base": 87659616.0, "taker_buy_quote": 274585795.47017 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.1213, "high": 3.129, "low": 3.0114, "close": 3.0294, "volume": 194030383.0, "close_time": 1757894399999, "quote_volume": 595105052.49594, "trades": 722634, "taker_buy_base": 98500560.1, "taker_buy_quote": 302162612.58674 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.0292, "high": 3.0686, "low": 2.9545, "close": 2.9982, "volume": 247117287.3, "close_time": 1757980799999, "quote_volume": 744479443.59748, "trades": 738128, "taker_buy_base": 121894419.7, "taker_buy_quote": 367274286.72369 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.9981, "high": 3.0601, "low": 2.9648, "close": 3.0389, "volume": 225009695.2, "close_time": 1758067199999, "quote_volume": 680199608.76659, "trades": 606241, "taker_buy_base": 110348642.1, "taker_buy_quote": 333643834.34719 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.0388, "high": 3.1095, "low": 2.9829, "close": 3.0857, "volume": 231815293.5, "close_time": 1758153599999, "quote_volume": 703061650.9365, "trades": 802525, "taker_buy_base": 114181526.6, "taker_buy_quote": 346333919.01913 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.0859, "high": 3.1411, "low": 3.0568, "close": 3.0748, "volume": 237929287.7, "close_time": 1758239999999, "quote_volume": 738714927.87901, "trades": 717366, "taker_buy_base": 118683627.3, "taker_buy_quote": 368491714.29817 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.0748, "high": 3.0958, "low": 2.9802, "close": 2.9916, "volume": 197171183.8, "close_time": 1758326399999, "quote_volume": 596984792.99928, "trades": 587729, "taker_buy_base": 95746440.3, "taker_buy_quote": 289927603.4475 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.9915, "high": 3.0116, "low": 2.9672, "close": 2.9769, "volume": 129236613.2, "close_time": 1758412799999, "quote_volume": 386108840.78519, "trades": 595523, "taker_buy_base": 65806289.4, "taker_buy_quote": 196616831.17521 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.9769, "high": 3.0159, "low": 2.9547, "close": 2.972, "volume": 115988077.4, "close_time": 1758499199999, "quote_volume": 346155425.47032, "trades": 599450, "taker_buy_base": 58195640.4, "taker_buy_quote": 173676923.64374 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.9721, "high": 2.9778, "low": 2.6965, "close": 2.8551, "volume": 418227220.2, "close_time": 1758585599999, "quote_volume": 1193821725.55268, "trades": 1014720, "taker_buy_base": 205514822.8, "taker_buy_quote": 586580069.58413 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.8551, "high": 2.8991, "low": 2.8015, "close": 2.8257, "volume": 238598887.9, "close_time": 1758671999999, "quote_volume": 682251818.89536, "trades": 743805, "taker_buy_base": 118438816.2, "taker_buy_quote": 338670471.29039 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.8256, "high": 2.9974, "low": 2.7893, "close": 2.9274, "volume": 235526034.3, "close_time": 1758758399999, "quote_volume": 682218668.91382, "trades": 797243, "taker_buy_base": 118324804.6, "taker_buy_quote": 342796487.33721 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.9273, "high": 2.9463, "low": 2.7254, "close": 2.7451, "volume": 399794051.5, "close_time": 1758844799999, "quote_volume": 1126835607.0748, "trades": 965651, "taker_buy_base": 198432068.0, "taker_buy_quote": 559324499.00826 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.745, "high": 2.8119, "low": 2.6999, "close": 2.7853, "volume": 362862895.6, "close_time": 1758931199999, "quote_volume": 1000423392.02972, "trades": 875367, "taker_buy_base": 180119021.1, "taker_buy_quote": 496675013.59542 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.7852, "high": 2.8308, "low": 2.7633, "close": 2.8067, "volume": 134873183.1, "close_time": 1759017599999, "quote_volume": 375961774.8866, "trades": 493848, "taker_buy_base": 64929420.2, "taker_buy_quote": 180991565.48156 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.8066, "high": 2.8694, "low": 2.7675, "close": 2.8689, "volume": 141301515.2, "close_time": 1759103999999, "quote_volume": 396519581.21271, "trades": 505275, "taker_buy_base": 72821055.4, "taker_buy_quote": 204358937.22406 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.8692, "high": 2.931, "low": 2.8461, "close": 2.8818, "volume": 191275442.7, "close_time": 1759190399999, "quote_volume": 550921754.32182, "trades": 608696, "taker_buy_base": 95168932.0, "taker_buy_quote": 274150625.0813 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.8816, "high": 2.9095, "low": 2.8143, "close": 2.8476, "volume": 187851984.4, "close_time": 1759276799999, "quote_volume": 536865996.70932, "trades": 573152, "taker_buy_base": 94498594.3, "taker_buy_quote": 270100127.45261 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.8475, "high": 2.9639, "low": 2.815, "close": 2.95, "volume": 295585536.7, "close_time": 1759363199999, "quote_volume": 859425605.63981, "trades": 705136, "taker_buy_base": 150775393.6, "taker_buy_quote": 438429201.565 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.9502, "high": 3.1029, "low": 2.9419, "close": 3.0408, "volume": 250368436.3, "close_time": 1759449599999, "quote_volume": 752933576.52157, "trades": 702786, "taker_buy_base": 126469375.6, "taker_buy_quote": 380284785.21107 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.0406, "high": 3.0981, "low": 3.0062, "close": 3.0427, "volume": 309237999.1, "close_time": 1759535999999, "quote_volume": 939853079.90242, "trades": 813672, "taker_buy_base": 157742954.4, "taker_buy_quote": 479411721.51431 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.0428, "high": 3.0549, "low": 2.9406, "close": 2.9703, "volume": 179370346.0, "close_time": 1759622399999, "quote_volume": 536470976.42217, "trades": 564561, "taker_buy_base": 87549842.1, "taker_buy_quote": 261894191.85196 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.9704, "high": 3.0732, "low": 2.9473, "close": 2.9709, "volume": 243303319.5, "close_time": 1759708799999, "quote_volume": 731031651.2151, "trades": 724151, "taker_buy_base": 119263164.4, "taker_buy_quote": 358280833.41574 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.9709, "high": 3.0532, "low": 2.9562, "close": 2.9901, "volume": 287444621.4, "close_time": 1759795199999, "quote_volume": 863430127.06173, "trades": 770944, "taker_buy_base": 149320086.4, "taker_buy_quote": 448485090.95461 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.9899, "high": 3.0036, "low": 2.8502, "close": 2.8538, "volume": 317815777.2, "close_time": 1759881599999, "quote_volume": 930827577.2137, "trades": 770324, "taker_buy_base": 160974811.7, "taker_buy_quote": 471503866.70836 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.8542, "high": 2.9268, "low": 2.8317, "close": 2.8806, "volume": 194485596.5, "close_time": 1759967999999, "quote_volume": 559478680.55658, "trades": 583990, "taker_buy_base": 98413248.3, "taker_buy_quote": 283104522.71289 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.8804, "high": 2.8815, "low": 2.7731, "close": 2.804, "volume": 253969614.4, "close_time": 1760054399999, "quote_volume": 715557777.28498, "trades": 640065, "taker_buy_base": 134055656.9, "taker_buy_quote": 377899308.72865 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.804, "high": 2.839, "low": 1.2222, "close": 2.3743, "volume": 468721242.6, "close_time": 1760140799999, "quote_volume": 1223808150.26396, "trades": 1623848, "taker_buy_base": 235825129.5, "taker_buy_quote": 617241171.59915 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.3741, "high": 2.509, "low": 2.3001, "close": 2.385, "volume": 229407183.7, "close_time": 1760227199999, "quote_volume": 553324279.30515, "trades": 805924, "taker_buy_base": 112114686.3, "taker_buy_quote": 270382250.73296 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.3851, "high": 2.5862, "low": 2.3141, "close": 2.5304, "volume": 490251856.5, "close_time": 1760313599999, "quote_volume": 1202767602.26031, "trades": 1693102, "taker_buy_base": 247206386.2, "taker_buy_quote": 606795623.16442 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.5304, "high": 2.6485, "low": 2.5147, "close": 2.6076, "volume": 201420018.5, "close_time": 1760399999999, "quote_volume": 518084674.43192, "trades": 586397, "taker_buy_base": 100186761.0, "taker_buy_quote": 257653864.43594 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.6077, "high": 2.6235, "low": 2.3872, "close": 2.5049, "volume": 102592751.5, "close_time": 1760486399999, "quote_volume": 254302882.53009, "trades": 317677, "taker_buy_base": 49433635.3, "taker_buy_quote": 122627105.42908 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.5045, "high": 2.549, "low": 2.3771, "close": 2.4124, "volume": 57388900.7, "close_time": 1760572799999, "quote_volume": 141791695.73681, "trades": 209148, "taker_buy_base": 30940799.3, "taker_buy_quote": 76544931.88632 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.4126, "high": 2.468, "low": 2.2839, "close": 2.3287, "volume": 70936996.7, "close_time": 1760659199999, "quote_volume": 168816672.14167, "trades": 226853, "taker_buy_base": 34771433.1, "taker_buy_quote": 82740383.01394 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.3285, "high": 2.4015, "low": 2.1901, "close": 2.2947, "volume": 68528221.9, "close_time": 1760745599999, "quote_volume": 156426850.41279, "trades": 225913, "taker_buy_base": 33954832.0, "taker_buy_quote": 77514639.97858 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.295, "high": 2.3924, "low": 2.2908, "close": 2.3606, "volume": 21000616.8, "close_time": 1760831999999, "quote_volume": 49393567.83326, "trades": 91029, "taker_buy_base": 10258499.2, "taker_buy_quote": 24138979.80494 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.3603, "high": 2.4207, "low": 2.318, "close": 2.3917, "volume": 27415864.4, "close_time": 1760918399999, "quote_volume": 65231139.68192, "trades": 110898, "taker_buy_base": 13848014.3, "taker_buy_quote": 32941124.19348 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.3917, "high": 2.5538, "low": 2.3556, "close": 2.4957, "volume": 38355389.8, "close_time": 1761004799999, "quote_volume": 94526699.02785, "trades": 152286, "taker_buy_base": 19345519.7, "taker_buy_quote": 47667249.52696 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.4957, "high": 2.5333, "low": 2.4021, "close": 2.4236, "volume": 46595378.1, "close_time": 1761091199999, "quote_volume": 114593990.21225, "trades": 169396, "taker_buy_base": 23162377.0, "taker_buy_quote": 56975826.11365 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.4235, "high": 2.4389, "low": 2.3262, "close": 2.3651, "volume": 47002529.7, "close_time": 1761177599999, "quote_volume": 112235802.80277, "trades": 163910, "taker_buy_base": 23951249.9, "taker_buy_quote": 57211808.50578 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.3652, "high": 2.4267, "low": 2.362, "close": 2.3955, "volume": 37501431.5, "close_time": 1761263999999, "quote_volume": 89790825.91024, "trades": 128570, "taker_buy_base": 17890880.6, "taker_buy_quote": 42866667.7218 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.3956, "high": 2.5158, "low": 2.3875, "close": 2.5111, "volume": 43025995.0, "close_time": 1761350399999, "quote_volume": 106413120.66436, "trades": 162460, "taker_buy_base": 24991157.4, "taker_buy_quote": 61822150.27208 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.511, "high": 2.6544, "low": 2.5034, "close": 2.5966, "volume": 32587534.1, "close_time": 1761436799999, "quote_volume": 84018656.50784, "trades": 133791, "taker_buy_base": 17160369.5, "taker_buy_quote": 44245167.38039 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.5966, "high": 2.6631, "low": 2.5926, "close": 2.6466, "volume": 28884871.4, "close_time": 1761523199999, "quote_volume": 76037781.80725, "trades": 118441, "taker_buy_base": 14198834.5, "taker_buy_quote": 37388308.65509 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.6465, "high": 2.6977, "low": 2.6014, "close": 2.6345, "volume": 42500786.3, "close_time": 1761609599999, "quote_volume": 112540454.30185, "trades": 176671, "taker_buy_base": 24053943.3, "taker_buy_quote": 63712150.039 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.6345, "high": 2.6889, "low": 2.5677, "close": 2.6042, "volume": 45950001.6, "close_time": 1761695999999, "quote_volume": 120919918.26915, "trades": 173210, "taker_buy_base": 24905099.6, "taker_buy_quote": 65554046.73379 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.6041, "high": 2.6646, "low": 2.5367, "close": 2.551, "volume": 52877288.1, "close_time": 1761782399999, "quote_volume": 138199694.63673, "trades": 214937, "taker_buy_base": 31886838.9, "taker_buy_quote": 83357548.17024 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.5508, "high": 2.5943, "low": 2.376, "close": 2.4391, "volume": 70875714.7, "close_time": 1761868799999, "quote_volume": 177088061.48887, "trades": 225444, "taker_buy_base": 36753624.5, "taker_buy_quote": 92051089.87049 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.4393, "high": 2.5541, "low": 2.4342, "close": 2.5088, "volume": 37289990.1, "close_time": 1761955199999, "quote_volume": 93360200.5897, "trades": 145312, "taker_buy_base": 20694170.1, "taker_buy_quote": 51853384.09423 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.5089, "high": 2.5224, "low": 2.475, "close": 2.5045, "volume": 11962814.0, "close_time": 1762041599999, "quote_volume": 29915150.67783, "trades": 65280, "taker_buy_base": 6363543.4, "taker_buy_quote": 15916808.04793 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.5044, "high": 2.5546, "low": 2.4784, "close": 2.5267, "volume": 17897984.6, "close_time": 1762127999999, "quote_volume": 45039514.26783, "trades": 84699, "taker_buy_base": 9580772.7, "taker_buy_quote": 24112659.07838 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.5266, "high": 2.5325, "low": 2.2616, "close": 2.3097, "volume": 98390509.3, "close_time": 1762214399999, "quote_volume": 234537156.15599, "trades": 283354, "taker_buy_base": 53490317.3, "taker_buy_quote": 127761527.31941 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.3097, "high": 2.3655, "low": 2.066, "close": 2.2052, "volume": 112969386.7, "close_time": 1762300799999, "quote_volume": 251049013.72424, "trades": 395382, "taker_buy_base": 57298563.5, "taker_buy_quote": 127454214.348 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.2051, "high": 2.3772, "low": 2.1016, "close": 2.3433, "volume": 71634741.1, "close_time": 1762387199999, "quote_volume": 161624287.0629, "trades": 262997, "taker_buy_base": 39797995.0, "taker_buy_quote": 89775634.49274 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.343, "high": 2.4161, "low": 2.1769, "close": 2.2124, "volume": 72091084.3, "close_time": 1762473599999, "quote_volume": 164224909.2753, "trades": 240932, "taker_buy_base": 39951663.1, "taker_buy_quote": 91082209.90421 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.2125, "high": 2.3718, "low": 2.1525, "close": 2.3149, "volume": 79336487.2, "close_time": 1762559999999, "quote_volume": 177562122.10379, "trades": 269545, "taker_buy_base": 45038390.1, "taker_buy_quote": 100694615.72005 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.3145, "high": 2.3363, "low": 2.2421, "close": 2.2861, "volume": 24530845.1, "close_time": 1762646399999, "quote_volume": 56387891.94308, "trades": 110713, "taker_buy_base": 11622654.5, "taker_buy_quote": 26716004.05858 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.2862, "high": 2.3947, "low": 2.2392, "close": 2.366, "volume": 24368267.3, "close_time": 1762732799999, "quote_volume": 56209209.09159, "trades": 116691, "taker_buy_base": 12344426.0, "taker_buy_quote": 28501800.54322 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.3657, "high": 2.5808, "low": 2.3458, "close": 2.5254, "volume": 62227418.8, "close_time": 1762819199999, "quote_volume": 155659808.35358, "trades": 244533, "taker_buy_base": 34875964.3, "taker_buy_quote": 87245062.89529 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.5256, "high": 2.5697, "low": 2.3785, "close": 2.391, "volume": 38355910.8, "close_time": 1762905599999, "quote_volume": 94223253.4745, "trades": 156745, "taker_buy_base": 20384681.5, "taker_buy_quote": 50048615.21434 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.3909, "high": 2.4493, "low": 2.3162, "close": 2.3878, "volume": 46067815.4, "close_time": 1762991999999, "quote_volume": 109762180.61726, "trades": 174051, "taker_buy_base": 27477098.2, "taker_buy_quote": 65485866.88956 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.3877, "high": 2.5261, "low": 2.2744, "close": 2.3219, "volume": 83591647.5, "close_time": 1763078399999, "quote_volume": 202401907.52985, "trades": 321040, "taker_buy_base": 46700588.3, "taker_buy_quote": 113349247.82875 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.3215, "high": 2.3409, "low": 2.2234, "close": 2.2427, "volume": 75398283.9, "close_time": 1763164799999, "quote_volume": 172627186.45213, "trades": 272784, "taker_buy_base": 41019164.1, "taker_buy_quote": 94021171.45356 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.2428, "high": 2.3018, "low": 2.21, "close": 2.236, "volume": 22979850.3, "close_time": 1763251199999, "quote_volume": 51879783.13792, "trades": 108012, "taker_buy_base": 11828194.2, "taker_buy_quote": 26721725.65139 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.2361, "high": 2.2799, "low": 2.1545, "close": 2.2136, "volume": 42674324.4, "close_time": 1763337599999, "quote_volume": 94415246.31158, "trades": 184938, "taker_buy_base": 21003932.7, "taker_buy_quote": 46500733.74474 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.2136, "high": 2.3061, "low": 2.1125, "close": 2.1618, "volume": 64173816.9, "close_time": 1763423999999, "quote_volume": 141502474.06165, "trades": 248896, "taker_buy_base": 32357506.0, "taker_buy_quote": 71360766.53632 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.162, "high": 2.2409, "low": 2.1046, "close": 2.2164, "volume": 61821470.7, "close_time": 1763510399999, "quote_volume": 134759091.79444, "trades": 229024, "taker_buy_base": 31915693.9, "taker_buy_quote": 69545321.57741 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.2165, "high": 2.2185, "low": 2.0245, "close": 2.1081, "volume": 70732938.5, "close_time": 1763596799999, "quote_volume": 148466394.07018, "trades": 221121, "taker_buy_base": 38211240.7, "taker_buy_quote": 80222964.93096 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.1082, "high": 2.1481, "low": 1.9719, "close": 1.9979, "volume": 68549315.5, "close_time": 1763683199999, "quote_volume": 141627276.80904, "trades": 201941, "taker_buy_base": 36435859.0, "taker_buy_quote": 75462063.59543 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.9974, "high": 2.0285, "low": 1.818, "close": 1.9501, "volume": 119658974.7, "close_time": 1763769599999, "quote_volume": 231173445.48531, "trades": 361165, "taker_buy_base": 62803783.2, "taker_buy_quote": 121313735.44574 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.95, "high": 1.9664, "low": 1.8882, "close": 1.95, "volume": 31373148.5, "close_time": 1763855999999, "quote_volume": 60504999.53403, "trades": 126944, "taker_buy_base": 17591478.3, "taker_buy_quote": 33942283.74762 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.9499, "high": 2.0842, "low": 1.9489, "close": 2.0489, "volume": 44273812.4, "close_time": 1763942399999, "quote_volume": 90426088.25181, "trades": 146446, "taker_buy_base": 24653576.0, "taker_buy_quote": 50322362.53708 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.0487, "high": 2.2863, "low": 2.0234, "close": 2.2274, "volume": 99978171.6, "close_time": 1764028799999, "quote_volume": 212813942.96182, "trades": 269147, "taker_buy_base": 54437258.7, "taker_buy_quote": 115551098.91929 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.2277, "high": 2.2647, "low": 2.1477, "close": 2.2018, "volume": 65150114.9, "close_time": 1764115199999, "quote_volume": 144103507.34142, "trades": 195269, "taker_buy_base": 36805482.6, "taker_buy_quote": 81462972.8806 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.2012, "high": 2.2547, "low": 2.1443, "close": 2.2233, "volume": 49490210.6, "close_time": 1764201599999, "quote_volume": 108443651.67221, "trades": 154089, "taker_buy_base": 29405013.4, "taker_buy_quote": 64388533.09934 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.2232, "high": 2.2344, "low": 2.1728, "close": 2.1999, "volume": 23939797.0, "close_time": 1764287999999, "quote_volume": 52910095.21263, "trades": 83810, "taker_buy_base": 11741786.7, "taker_buy_quote": 25942032.47871 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.2001, "high": 2.2761, "low": 2.1569, "close": 2.1803, "volume": 36422748.2, "close_time": 1764374399999, "quote_volume": 80301286.12165, "trades": 125066, "taker_buy_base": 18636089.2, "taker_buy_quote": 41072546.77628 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.1805, "high": 2.2237, "low": 2.1669, "close": 2.2018, "volume": 19789468.8, "close_time": 1764460799999, "quote_volume": 43510405.24161, "trades": 81201, "taker_buy_base": 11341071.3, "taker_buy_quote": 24943077.34952 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.2017, "high": 2.2152, "low": 2.153, "close": 2.1553, "volume": 13373618.5, "close_time": 1764547199999, "quote_volume": 29324907.62593, "trades": 59786, "taker_buy_base": 7094050.6, "taker_buy_quote": 15564802.86217 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.1554, "high": 2.1617, "low": 1.9801, "close": 2.0301, "volume": 64802128.8, "close_time": 1764633599999, "quote_volume": 132353112.6853, "trades": 192404, "taker_buy_base": 32939094.2, "taker_buy_quote": 67187795.83591 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.0299, "high": 2.1838, "low": 1.9955, "close": 2.1538, "volume": 57411698.9, "close_time": 1764719999999, "quote_volume": 119577510.87833, "trades": 179047, "taker_buy_base": 35186628.5, "taker_buy_quote": 73136141.42547 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.1537, "high": 2.2198, "low": 2.1421, "close": 2.198, "volume": 41999733.4, "close_time": 1764806399999, "quote_volume": 91762222.13192, "trades": 146901, "taker_buy_base": 26461044.7, "taker_buy_quote": 57827590.77748 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.1982, "high": 2.215, "low": 2.0703, "close": 2.0966, "volume": 42373066.3, "close_time": 1764892799999, "quote_volume": 91028809.39916, "trades": 136461, "taker_buy_base": 26517081.1, "taker_buy_quote": 57075122.68351 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.0965, "high": 2.1137, "low": 2.0133, "close": 2.0348, "volume": 45312147.5, "close_time": 1764979199999, "quote_volume": 93659129.40645, "trades": 123320, "taker_buy_base": 29198770.0, "taker_buy_quote": 60422448.8268 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.0352, "high": 2.0513, "low": 2.0163, "close": 2.0315, "volume": 8428118.9, "close_time": 1765065599999, "quote_volume": 17128397.49322, "trades": 41981, "taker_buy_base": 4540086.6, "taker_buy_quote": 9228163.29393 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.0316, "high": 2.1115, "low": 1.9901, "close": 2.0447, "volume": 21047716.7, "close_time": 1765151999999, "quote_volume": 43092300.50899, "trades": 89804, "taker_buy_base": 10210013.4, "taker_buy_quote": 20902782.1447 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.0449, "high": 2.124, "low": 2.0327, "close": 2.0727, "volume": 37485282.0, "close_time": 1765238399999, "quote_volume": 78106208.35605, "trades": 125365, "taker_buy_base": 24362982.2, "taker_buy_quote": 50762723.16626 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.0728, "high": 2.1784, "low": 2.0419, "close": 2.1069, "volume": 44124995.9, "close_time": 1765324799999, "quote_volume": 92521131.4971, "trades": 168767, "taker_buy_base": 27753388.5, "taker_buy_quote": 57993238.99111 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.1068, "high": 2.1118, "low": 2.0353, "close": 2.0426, "volume": 36889074.3, "close_time": 1765411199999, "quote_volume": 76528111.41718, "trades": 123303, "taker_buy_base": 22682833.0, "taker_buy_quote": 47094795.13348 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.0425, "high": 2.0577, "low": 1.9784, "close": 2.0346, "volume": 31465704.6, "close_time": 1765497599999, "quote_volume": 63271428.24388, "trades": 106636, "taker_buy_base": 17629807.2, "taker_buy_quote": 35438721.03789 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.0346, "high": 2.0479, "low": 1.9688, "close": 2.0078, "volume": 31644930.2, "close_time": 1765583999999, "quote_volume": 63972884.47263, "trades": 131450, "taker_buy_base": 20972360.9, "taker_buy_quote": 42465465.32557 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.008, "high": 2.0486, "low": 2.0073, "close": 2.0233, "volume": 8703475.1, "close_time": 1765670399999, "quote_volume": 17656958.36021, "trades": 41794, "taker_buy_base": 4207916.9, "taker_buy_quote": 8536612.03701 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.0232, "high": 2.0309, "low": 1.952, "close": 1.979, "volume": 12135604.1, "close_time": 1765756799999, "quote_volume": 24195073.03023, "trades": 48561, "taker_buy_base": 5624619.4, "taker_buy_quote": 11222651.64769 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.9788, "high": 2.0145, "low": 1.8695, "close": 1.8982, "volume": 40179259.0, "close_time": 1765843199999, "quote_volume": 78208524.96698, "trades": 138052, "taker_buy_base": 21976457.4, "taker_buy_quote": 43030645.99571 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.8983, "high": 1.9494, "low": 1.8522, "close": 1.9294, "volume": 35914982.6, "close_time": 1765929599999, "quote_volume": 68323961.75845, "trades": 118752, "taker_buy_base": 21494146.5, "taker_buy_quote": 40812192.59865 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.9294, "high": 1.9871, "low": 1.8473, "close": 1.8623, "volume": 39213174.2, "close_time": 1766015999999, "quote_volume": 75077564.86443, "trades": 131889, "taker_buy_base": 23860055.7, "taker_buy_quote": 45714442.08035 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.8623, "high": 1.9331, "low": 1.8, "close": 1.8069, "volume": 38198889.7, "close_time": 1766102399999, "quote_volume": 70966577.16827, "trades": 114058, "taker_buy_base": 20429005.6, "taker_buy_quote": 37958355.27911 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.8073, "high": 1.92, "low": 1.7707, "close": 1.9082, "volume": 32830679.3, "close_time": 1766188799999, "quote_volume": 61069494.2267, "trades": 92250, "taker_buy_base": 16193320.5, "taker_buy_quote": 30119253.9687 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.9081, "high": 1.9581, "low": 1.8931, "close": 1.9327, "volume": 15116412.0, "close_time": 1766275199999, "quote_volume": 29122545.47401, "trades": 54875, "taker_buy_base": 7592324.8, "taker_buy_quote": 14634371.57724 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.9326, "high": 1.9494, "low": 1.8942, "close": 1.922, "volume": 13844732.7, "close_time": 1766361599999, "quote_volume": 26547790.0427, "trades": 48958, "taker_buy_base": 6677224.1, "taker_buy_quote": 12805273.66509 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.9221, "high": 1.949, "low": 1.8904, "close": 1.9037, "volume": 22170812.5, "close_time": 1766447999999, "quote_volume": 42632068.19968, "trades": 77793, "taker_buy_base": 12350943.7, "taker_buy_quote": 23758693.56026 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.9033, "high": 1.9094, "low": 1.8624, "close": 1.8724, "volume": 13501553.9, "close_time": 1766534399999, "quote_volume": 25443798.47162, "trades": 55398, "taker_buy_base": 6725810.5, "taker_buy_quote": 12681130.54615 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.8727, "high": 1.8774, "low": 1.8361, "close": 1.8619, "volume": 9196807.6, "close_time": 1766620799999, "quote_volume": 17105721.2884, "trades": 43010, "taker_buy_base": 4851313.3, "taker_buy_quote": 9026011.32876 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.8619, "high": 1.8884, "low": 1.8285, "close": 1.8321, "volume": 9368601.9, "close_time": 1766707199999, "quote_volume": 17468635.21525, "trades": 39480, "taker_buy_base": 4146739.0, "taker_buy_quote": 7733033.45109 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.8318, "high": 1.8821, "low": 1.824, "close": 1.8427, "volume": 15144025.5, "close_time": 1766793599999, "quote_volume": 28065609.67896, "trades": 60275, "taker_buy_base": 8034233.3, "taker_buy_quote": 14891503.91828 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.8427, "high": 1.8777, "low": 1.8408, "close": 1.8724, "volume": 6714785.6, "close_time": 1766879999999, "quote_volume": 12440540.11868, "trades": 29986, "taker_buy_base": 3656766.9, "taker_buy_quote": 6778767.58698 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.8724, "high": 1.8785, "low": 1.8528, "close": 1.8643, "volume": 5938633.8, "close_time": 1766966399999, "quote_volume": 11087536.54314, "trades": 29140, "taker_buy_base": 2824266.8, "taker_buy_quote": 5274785.73705 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.8644, "high": 1.9165, "low": 1.8432, "close": 1.8493, "volume": 17817497.0, "close_time": 1767052799999, "quote_volume": 33418616.77782, "trades": 57343, "taker_buy_base": 7701154.0, "taker_buy_quote": 14452076.6702 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.8492, "high": 1.8849, "low": 1.842, "close": 1.876, "volume": 8920451.9, "close_time": 1767139199999, "quote_volume": 16662414.43507, "trades": 40077, "taker_buy_base": 4399794.0, "taker_buy_quote": 8219245.74408 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.8758, "high": 1.8823, "low": 1.8093, "close": 1.8401, "volume": 12569094.6, "close_time": 1767225599999, "quote_volume": 23227178.26608, "trades": 51546, "taker_buy_base": 6302056.5, "taker_buy_quote": 11648802.03642 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.8402, "high": 1.8791, "low": 1.8235, "close": 1.8778, "volume": 5842158.5, "close_time": 1767311999999, "quote_volume": 10837646.41631, "trades": 36987, "taker_buy_base": 3094587.5, "taker_buy_quote": 5741741.22372 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.8779, "high": 2.0315, "low": 1.8669, "close": 2.0062, "volume": 37424941.2, "close_time": 1767398399999, "quote_volume": 72400524.82228, "trades": 133526, "taker_buy_base": 21752799.0, "taker_buy_quote": 41856161.1759 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.0063, "high": 2.0558, "low": 1.9836, "close": 2.0179, "volume": 14245120.7, "close_time": 1767484799999, "quote_volume": 28707262.70707, "trades": 71733, "taker_buy_base": 7229793.5, "taker_buy_quote": 14570569.91291 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.0179, "high": 2.12, "low": 2.0159, "close": 2.091, "volume": 23025937.4, "close_time": 1767571199999, "quote_volume": 47857170.43251, "trades": 102428, "taker_buy_base": 12438213.7, "taker_buy_quote": 25843022.28002 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.0903, "high": 2.3692, "low": 2.0874, "close": 2.3481, "volume": 56574054.9, "close_time": 1767657599999, "quote_volume": 125750960.71909, "trades": 208847, "taker_buy_base": 30180215.1, "taker_buy_quote": 66790541.16532 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.3481, "high": 2.4175, "low": 2.204, "close": 2.3037, "volume": 83449066.5, "close_time": 1767743999999, "quote_volume": 194412005.83909, "trades": 266350, "taker_buy_base": 45623447.8, "taker_buy_quote": 106472157.57743 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.3037, "high": 2.32, "low": 2.1504, "close": 2.1637, "volume": 42783944.6, "close_time": 1767830399999, "quote_volume": 95706271.98993, "trades": 151438, "taker_buy_base": 23109321.8, "taker_buy_quote": 51826207.95973 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.1641, "high": 2.1904, "low": 2.0641, "close": 2.1214, "volume": 49574583.9, "close_time": 1767916799999, "quote_volume": 105247387.78682, "trades": 163688, "taker_buy_base": 26990684.0, "taker_buy_quote": 57369585.99192 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.1216, "high": 2.1601, "low": 2.0706, "close": 2.0937, "volume": 40493807.6, "close_time": 1768003199999, "quote_volume": 85519882.49354, "trades": 141116, "taker_buy_base": 24352168.2, "taker_buy_quote": 51473923.20726 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.0936, "high": 2.1083, "low": 2.0785, "close": 2.0885, "volume": 7354656.3, "close_time": 1768089599999, "quote_volume": 15385828.56206, "trades": 42127, "taker_buy_base": 3558417.2, "taker_buy_quote": 7445170.74504 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.0883, "high": 2.1078, "low": 2.0422, "close": 2.0721, "volume": 11441781.2, "close_time": 1768175999999, "quote_volume": 23766196.54159, "trades": 53448, "taker_buy_base": 5241876.9, "taker_buy_quote": 10895304.495 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.0719, "high": 2.107, "low": 2.0327, "close": 2.0523, "volume": 40421151.6, "close_time": 1768262399999, "quote_volume": 83499485.8873, "trades": 138872, "taker_buy_base": 23860236.9, "taker_buy_quote": 49287462.34044 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.0522, "high": 2.1844, "low": 2.0454, "close": 2.1648, "volume": 46923157.9, "close_time": 1768348799999, "quote_volume": 98772919.58973, "trades": 142449, "taker_buy_base": 27069856.1, "taker_buy_quote": 56867095.4401 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.1644, "high": 2.1917, "low": 2.1112, "close": 2.1395, "volume": 38221265.3, "close_time": 1768435199999, "quote_volume": 82201806.33599, "trades": 128012, "taker_buy_base": 18184362.5, "taker_buy_quote": 39124681.73217 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.1396, "high": 2.144, "low": 2.0531, "close": 2.078, "volume": 25954677.0, "close_time": 1768521599999, "quote_volume": 54252944.89816, "trades": 97658, "taker_buy_base": 11801813.3, "taker_buy_quote": 24675807.18055 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.0785, "high": 2.0865, "low": 2.0259, "close": 2.0671, "volume": 28805830.9, "close_time": 1768607999999, "quote_volume": 59323303.05531, "trades": 101979, "taker_buy_base": 16039523.7, "taker_buy_quote": 33044683.47195 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.0672, "high": 2.083, "low": 2.0531, "close": 2.0629, "volume": 8528389.5, "close_time": 1768694399999, "quote_volume": 17632280.36343, "trades": 41965, "taker_buy_base": 3762550.1, "taker_buy_quote": 7782858.04846 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.0629, "high": 2.0679, "low": 1.9856, "close": 1.9914, "volume": 13121804.3, "close_time": 1768780799999, "quote_volume": 26749841.68306, "trades": 53649, "taker_buy_base": 5520764.7, "taker_buy_quote": 11252734.69091 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.9902, "high": 2.0291, "low": 1.85, "close": 1.9852, "volume": 41260145.6, "close_time": 1768867199999, "quote_volume": 80659317.5204, "trades": 141288, "taker_buy_base": 21659405.7, "taker_buy_quote": 42348584.83447 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.9851, "high": 1.9898, "low": 1.8681, "close": 1.888, "volume": 37888090.7, "close_time": 1768953599999, "quote_volume": 73091783.27816, "trades": 114409, "taker_buy_base": 19014667.6, "taker_buy_quote": 36786444.11324 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.8881, "high": 1.9888, "low": 1.87, "close": 1.9463, "volume": 39694479.3, "close_time": 1769039999999, "quote_volume": 76272447.50354, "trades": 137665, "taker_buy_base": 22621604.2, "taker_buy_quote": 43430199.63255 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.9463, "high": 1.9661, "low": 1.9001, "close": 1.922, "volume": 24252341.7, "close_time": 1769126399999, "quote_volume": 47066137.20237, "trades": 87105, "taker_buy_base": 14750199.6, "taker_buy_quote": 28671285.61433 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.9223, "high": 1.9641, "low": 1.8854, "close": 1.9179, "volume": 24463003.0, "close_time": 1769212799999, "quote_volume": 46936831.80998, "trades": 98179, "taker_buy_base": 15923801.3, "taker_buy_quote": 30526367.58274 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.918, "high": 1.9254, "low": 1.908, "close": 1.9122, "volume": 5287309.7, "close_time": 1769299199999, "quote_volume": 10133945.30701, "trades": 28126, "taker_buy_base": 2515551.7, "taker_buy_quote": 4822295.35851 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.9121, "high": 1.9147, "low": 1.8094, "close": 1.834, "volume": 19489985.3, "close_time": 1769385599999, "quote_volume": 36094682.77024, "trades": 74740, "taker_buy_base": 8784967.9, "taker_buy_quote": 16268126.0372 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.8339, "high": 1.9446, "low": 1.8318, "close": 1.9026, "volume": 28257515.0, "close_time": 1769471999999, "quote_volume": 53565125.30305, "trades": 105895, "taker_buy_base": 15171749.8, "taker_buy_quote": 28730943.7315 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.9026, "high": 1.9275, "low": 1.8719, "close": 1.9137, "volume": 21185956.0, "close_time": 1769558399999, "quote_volume": 40152617.22556, "trades": 84626, "taker_buy_base": 13780925.8, "taker_buy_quote": 26098994.68639 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.9137, "high": 1.9402, "low": 1.8923, "close": 1.909, "volume": 14502637.1, "close_time": 1769644799999, "quote_volume": 27767468.74094, "trades": 59008, "taker_buy_base": 6610315.4, "taker_buy_quote": 12660343.68836 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.909, "high": 1.9112, "low": 1.7756, "close": 1.8052, "volume": 31126609.0, "close_time": 1769731199999, "quote_volume": 56764364.37212, "trades": 104667, "taker_buy_base": 15239137.8, "taker_buy_quote": 27791782.49093 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.8057, "high": 1.8102, "low": 1.7087, "close": 1.7331, "volume": 59349049.4, "close_time": 1769817599999, "quote_volume": 103920224.78505, "trades": 176248, "taker_buy_base": 26614590.7, "taker_buy_quote": 46587329.52094 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.7332, "high": 1.7526, "low": 1.5002, "close": 1.6457, "volume": 79355982.8, "close_time": 1769903999999, "quote_volume": 127871468.3189, "trades": 227677, "taker_buy_base": 37077381.6, "taker_buy_quote": 59643865.18067 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.6457, "high": 1.6788, "low": 1.5512, "close": 1.5896, "volume": 46850991.0, "close_time": 1769990399999, "quote_volume": 75791496.33272, "trades": 154187, "taker_buy_base": 21608637.2, "taker_buy_quote": 34945047.22586 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.5898, "high": 1.6562, "low": 1.5296, "close": 1.619, "volume": 68598947.0, "close_time": 1770076799999, "quote_volume": 109650215.59812, "trades": 221118, "taker_buy_base": 32746174.3, "taker_buy_quote": 52325273.86434 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.619, "high": 1.6325, "low": 1.526, "close": 1.5774, "volume": 61590964.5, "close_time": 1770163199999, "quote_volume": 97895603.06386, "trades": 188685, "taker_buy_base": 31284195.0, "taker_buy_quote": 49780313.59209 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.5772, "high": 1.6106, "low": 1.4917, "close": 1.5089, "volume": 58435821.9, "close_time": 1770249599999, "quote_volume": 90437199.71135, "trades": 174676, "taker_buy_base": 29056744.9, "taker_buy_quote": 44976005.48384 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.5091, "high": 1.5118, "low": 1.1355, "close": 1.2126, "volume": 226323450.3, "close_time": 1770335999999, "quote_volume": 293226631.92535, "trades": 531653, "taker_buy_base": 111578483.5, "taker_buy_quote": 144616485.05477 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.2127, "high": 1.5431, "low": 1.1173, "close": 1.4687, "volume": 191605021.0, "close_time": 1770422399999, "quote_volume": 258253528.83673, "trades": 534278, "taker_buy_base": 100952679.2, "taker_buy_quote": 136273404.81273 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.469, "high": 1.487, "low": 1.3849, "close": 1.422, "volume": 76389156.3, "close_time": 1770508799999, "quote_volume": 108862193.58466, "trades": 234009, "taker_buy_base": 36273574.1, "taker_buy_quote": 51732481.73752 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.4227, "high": 1.4688, "low": 1.4089, "close": 1.4303, "volume": 31991620.1, "close_time": 1770595199999, "quote_volume": 46031056.33085, "trades": 119515, "taker_buy_base": 15910529.8, "taker_buy_quote": 22895895.98915 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.43, "high": 1.4635, "low": 1.3719, "close": 1.4364, "volume": 45330751.3, "close_time": 1770681599999, "quote_volume": 64710679.39709, "trades": 156414, "taker_buy_base": 22132971.9, "taker_buy_quote": 31605131.12524 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.4365, "high": 1.4525, "low": 1.3912, "close": 1.3992, "volume": 24707092.2, "close_time": 1770767999999, "quote_volume": 35044739.34183, "trades": 105471, "taker_buy_base": 11222966.4, "taker_buy_quote": 15904797.59128 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.3991, "high": 1.4197, "low": 1.3417, "close": 1.3689, "volume": 43342257.3, "close_time": 1770854399999, "quote_volume": 59501151.50783, "trades": 154403, "taker_buy_base": 22624246.5, "taker_buy_quote": 31065609.73615 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.3691, "high": 1.4075, "low": 1.3455, "close": 1.3623, "volume": 31568280.8, "close_time": 1770940799999, "quote_volume": 43412084.36236, "trades": 129719, "taker_buy_base": 17767121.6, "taker_buy_quote": 24444548.69071 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.3624, "high": 1.4284, "low": 1.3473, "close": 1.4063, "volume": 34958987.9, "close_time": 1771027199999, "quote_volume": 48247334.46915, "trades": 140659, "taker_buy_base": 20681709.0, "taker_buy_quote": 28500423.73899 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.4064, "high": 1.5131, "low": 1.4045, "close": 1.5089, "volume": 25255331.5, "close_time": 1771113599999, "quote_volume": 37018888.79308, "trades": 102760, "taker_buy_base": 12517935.3, "taker_buy_quote": 18335137.16761 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.5084, "high": 1.6706, "low": 1.4441, "close": 1.474, "volume": 72699881.7, "close_time": 1771199999999, "quote_volume": 112047598.98453, "trades": 237105, "taker_buy_base": 37434706.2, "taker_buy_quote": 57657219.32227 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.4744, "high": 1.5161, "low": 1.4476, "close": 1.4869, "volume": 41446628.0, "close_time": 1771286399999, "quote_volume": 61470164.66159, "trades": 131177, "taker_buy_base": 21507690.8, "taker_buy_quote": 31908110.72923 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.487, "high": 1.4943, "low": 1.4263, "close": 1.4734, "volume": 37864083.2, "close_time": 1771372799999, "quote_volume": 55554367.05285, "trades": 130689, "taker_buy_base": 19462401.3, "taker_buy_quote": 28547658.60513 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.4735, "high": 1.4931, "low": 1.4097, "close": 1.4213, "volume": 31798827.7, "close_time": 1771459199999, "quote_volume": 46427373.82355, "trades": 145649, "taker_buy_base": 19271909.2, "taker_buy_quote": 28206619.57742 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.4216, "high": 1.4373, "low": 1.3814, "close": 1.4062, "volume": 29734467.8, "close_time": 1771545599999, "quote_volume": 41796180.59046, "trades": 107716, "taker_buy_base": 16753052.6, "taker_buy_quote": 23538330.04726 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.4061, "high": 1.4388, "low": 1.3772, "close": 1.4287, "volume": 36452645.2, "close_time": 1771631999999, "quote_volume": 51630697.54696, "trades": 111209, "taker_buy_base": 18170324.9, "taker_buy_quote": 25728598.04988 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.4286, "high": 1.4639, "low": 1.4195, "close": 1.4301, "volume": 21775145.4, "close_time": 1771718399999, "quote_volume": 31257511.50076, "trades": 88244, "taker_buy_base": 10824011.1, "taker_buy_quote": 15542420.8725 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.4298, "high": 1.4334, "low": 1.3785, "close": 1.3926, "volume": 16684182.1, "close_time": 1771804799999, "quote_volume": 23389185.44327, "trades": 79557, "taker_buy_base": 9266767.2, "taker_buy_quote": 12983075.00886 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.3927, "high": 1.4248, "low": 1.3301, "close": 1.3516, "volume": 48324475.0, "close_time": 1771891199999, "quote_volume": 66038047.9633, "trades": 188641, "taker_buy_base": 25053376.0, "taker_buy_quote": 34224748.42633 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.3515, "high": 1.3678, "low": 1.3124, "close": 1.3484, "volume": 38074873.8, "close_time": 1771977599999, "quote_volume": 51016169.28203, "trades": 115830, "taker_buy_base": 20500196.4, "taker_buy_quote": 27451046.49658 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.3483, "high": 1.494, "low": 1.3408, "close": 1.434, "volume": 57147496.5, "close_time": 1772063999999, "quote_volume": 81552375.5767, "trades": 162510, "taker_buy_base": 29816282.3, "taker_buy_quote": 42532739.5539 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.4338, "high": 1.4692, "low": 1.3807, "close": 1.4027, "volume": 39601726.3, "close_time": 1772150399999, "quote_volume": 56184586.27124, "trades": 120794, "taker_buy_base": 19556442.5, "taker_buy_quote": 27750365.83854 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.4027, "high": 1.4264, "low": 1.3383, "close": 1.3563, "volume": 31826523.9, "close_time": 1772236799999, "quote_volume": 43857826.37696, "trades": 99560, "taker_buy_base": 15043202.6, "taker_buy_quote": 20720959.84998 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.3563, "high": 1.3931, "low": 1.2702, "close": 1.3763, "volume": 62846249.8, "close_time": 1772323199999, "quote_volume": 83268403.80403, "trades": 173732, "taker_buy_base": 32306668.4, "taker_buy_quote": 42841268.5223 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.3763, "high": 1.4332, "low": 1.337, "close": 1.3525, "volume": 42537871.5, "close_time": 1772409599999, "quote_volume": 58848512.09272, "trades": 142969, "taker_buy_base": 20610193.3, "taker_buy_quote": 28534391.54404 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.3526, "high": 1.4236, "low": 1.3336, "close": 1.3899, "volume": 40006907.2, "close_time": 1772495999999, "quote_volume": 55285022.13078, "trades": 183854, "taker_buy_base": 19222125.2, "taker_buy_quote": 26582002.07964 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.3901, "high": 1.3951, "low": 1.3367, "close": 1.3607, "volume": 30073010.0, "close_time": 1772582399999, "quote_volume": 40956144.56336, "trades": 203946, "taker_buy_base": 15072809.9, "taker_buy_quote": 20533954.61519 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.3607, "high": 1.4732, "low": 1.3454, "close": 1.4311, "volume": 42684389.6, "close_time": 1772668799999, "quote_volume": 60507053.18133, "trades": 143370, "taker_buy_base": 21909305.8, "taker_buy_quote": 31069640.86073 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.4313, "high": 1.4529, "low": 1.3964, "close": 1.4038, "volume": 34540329.0, "close_time": 1772755199999, "quote_volume": 49083337.1942, "trades": 118008, "taker_buy_base": 19375193.3, "taker_buy_quote": 27540385.12758 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.4041, "high": 1.4147, "low": 1.3459, "close": 1.3632, "volume": 33060123.6, "close_time": 1772841599999, "quote_volume": 45706965.26955, "trades": 168274, "taker_buy_base": 18336128.2, "taker_buy_quote": 25421738.09917 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.3633, "high": 1.3749, "low": 1.3469, "close": 1.3566, "volume": 9900607.3, "close_time": 1772927999999, "quote_volume": 13479890.11419, "trades": 47962, "taker_buy_base": 4616090.9, "taker_buy_quote": 6287320.11054 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.3567, "high": 1.3712, "low": 1.3216, "close": 1.3402, "volume": 17647211.1, "close_time": 1773014399999, "quote_volume": 23800447.09294, "trades": 58267, "taker_buy_base": 8358461.2, "taker_buy_quote": 11279174.21763 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.3403, "high": 1.3842, "low": 1.3327, "close": 1.3631, "volume": 30296269.2, "close_time": 1773100799999, "quote_volume": 41126484.70221, "trades": 157911, "taker_buy_base": 16542369.4, "taker_buy_quote": 22441964.13778 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.363, "high": 1.4427, "low": 1.3607, "close": 1.3865, "volume": 49470649.3, "close_time": 1773187199999, "quote_volume": 69212193.91192, "trades": 181259, "taker_buy_base": 26509153.9, "taker_buy_quote": 37046249.33616 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.3865, "high": 1.4114, "low": 1.3707, "close": 1.3847, "volume": 30781668.7, "close_time": 1773273599999, "quote_volume": 42703854.25425, "trades": 130728, "taker_buy_base": 16817060.1, "taker_buy_quote": 23317485.44986 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.3847, "high": 1.3938, "low": 1.3646, "close": 1.3848, "volume": 27164960.5, "close_time": 1773359999999, "quote_volume": 37438665.53247, "trades": 122885, "taker_buy_base": 15098355.4, "taker_buy_quote": 20810918.66758 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.3844, "high": 1.4532, "low": 1.383, "close": 1.3992, "volume": 39734657.5, "close_time": 1773446399999, "quote_volume": 56391672.55523, "trades": 111436, "taker_buy_base": 19948495.8, "taker_buy_quote": 28321686.10487 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.3991, "high": 1.4087, "low": 1.3813, "close": 1.4065, "volume": 10197122.1, "close_time": 1773532799999, "quote_volume": 14226140.50428, "trades": 30066, "taker_buy_base": 4649618.8, "taker_buy_quote": 6487929.60766 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.4067, "high": 1.4648, "low": 1.4026, "close": 1.449, "volume": 25230443.4, "close_time": 1773619199999, "quote_volume": 35964955.40257, "trades": 67158, "taker_buy_base": 13673103.4, "taker_buy_quote": 19494911.26929 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.4492, "high": 1.5525, "low": 1.4359, "close": 1.5431, "volume": 44938335.7, "close_time": 1773705599999, "quote_volume": 67438448.30976, "trades": 165508, "taker_buy_base": 22983291.8, "taker_buy_quote": 34479952.00013 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.5431, "high": 1.6071, "low": 1.4921, "close": 1.5186, "volume": 61122862.0, "close_time": 1773791999999, "quote_volume": 93809685.60653, "trades": 253430, "taker_buy_base": 32176578.2, "taker_buy_quote": 49319630.13312 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.5185, "high": 1.5417, "low": 1.4363, "close": 1.4646, "volume": 37074931.5, "close_time": 1773878399999, "quote_volume": 55127904.00107, "trades": 157891, "taker_buy_base": 20871681.0, "taker_buy_quote": 31159694.4485 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.4648, "high": 1.4815, "low": 1.4221, "close": 1.4477, "volume": 25886500.5, "close_time": 1773964799999, "quote_volume": 37620362.44757, "trades": 131301, "taker_buy_base": 14446962.2, "taker_buy_quote": 21016451.82598 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.4476, "high": 1.4664, "low": 1.4245, "close": 1.4449, "volume": 19355722.3, "close_time": 1774051199999, "quote_volume": 27971471.25614, "trades": 110754, "taker_buy_base": 10734181.5, "taker_buy_quote": 15524375.20908 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.445, "high": 1.4525, "low": 1.4004, "close": 1.4086, "volume": 7460309.9, "close_time": 1774137599999, "quote_volume": 10701075.98664, "trades": 51574, "taker_buy_base": 3517014.2, "taker_buy_quote": 5048896.2665 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.4085, "high": 1.4262, "low": 1.3714, "close": 1.3847, "volume": 15186687.3, "close_time": 1774223999999, "quote_volume": 21217924.56805, "trades": 114767, "taker_buy_base": 7067291.4, "taker_buy_quote": 9876019.90923 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.3848, "high": 1.4657, "low": 1.3615, "close": 1.4319, "volume": 41665657.5, "close_time": 1774310399999, "quote_volume": 58931658.36058, "trades": 175046, "taker_buy_base": 22234130.6, "taker_buy_quote": 31402836.82651 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.4319, "high": 1.4346, "low": 1.3835, "close": 1.4156, "volume": 24888617.1, "close_time": 1774396799999, "quote_volume": 35042733.59418, "trades": 67841, "taker_buy_base": 13047663.6, "taker_buy_quote": 18372482.6164 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.4158, "high": 1.4375, "low": 1.4018, "close": 1.4144, "volume": 15517408.7, "close_time": 1774483199999, "quote_volume": 22008927.37318, "trades": 59531, "taker_buy_base": 8671400.8, "taker_buy_quote": 12298461.5368 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.4143, "high": 1.4161, "low": 1.3357, "close": 1.3602, "volume": 23719060.1, "close_time": 1774569599999, "quote_volume": 32469808.6907, "trades": 75619, "taker_buy_base": 11906168.4, "taker_buy_quote": 16308490.51658 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.3603, "high": 1.3854, "low": 1.3175, "close": 1.3252, "volume": 41811452.2, "close_time": 1774655999999, "quote_volume": 56359224.78758, "trades": 115430, "taker_buy_base": 26950560.8, "taker_buy_quote": 36400105.35264 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.3249, "high": 1.3578, "low": 1.3186, "close": 1.3327, "volume": 7637878.5, "close_time": 1774742399999, "quote_volume": 10246519.55202, "trades": 33442, "taker_buy_base": 3927555.3, "taker_buy_quote": 5268799.58392 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.3326, "high": 1.3425, "low": 1.2944, "close": 1.3271, "volume": 9133876.0, "close_time": 1774828799999, "quote_volume": 12091302.76793, "trades": 38475, "taker_buy_base": 4434775.5, "taker_buy_quote": 5873531.00505 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.3272, "high": 1.3661, "low": 1.3162, "close": 1.3235, "volume": 21666773.6, "close_time": 1774915199999, "quote_volume": 29121604.02111, "trades": 69466, "taker_buy_base": 11801389.6, "taker_buy_quote": 15870969.1024 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.3236, "high": 1.3496, "low": 1.3037, "close": 1.3404, "volume": 17833448.4, "close_time": 1775001599999, "quote_volume": 23642180.21689, "trades": 68948, "taker_buy_base": 9074680.7, "taker_buy_quote": 12034190.80109 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.3403, "high": 1.3694, "low": 1.3307, "close": 1.3475, "volume": 14417456.6, "close_time": 1775087999999, "quote_volume": 19487398.5653, "trades": 60597, "taker_buy_base": 7032283.7, "taker_buy_quote": 9506584.35398 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.3475, "high": 1.3567, "low": 1.28, "close": 1.3199, "volume": 20570251.8, "close_time": 1775174399999, "quote_volume": 26954782.46648, "trades": 82523, "taker_buy_base": 10905515.8, "taker_buy_quote": 14288140.6094 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.3199, "high": 1.3349, "low": 1.3034, "close": 1.3183, "volume": 16973204.5, "close_time": 1775260799999, "quote_volume": 22373356.27404, "trades": 55753, "taker_buy_base": 10453380.2, "taker_buy_quote": 13780043.63186 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.3182, "high": 1.3228, "low": 1.3068, "close": 1.3153, "volume": 6927928.8, "close_time": 1775347199999, "quote_volume": 9107511.4404, "trades": 23664, "taker_buy_base": 3470133.6, "taker_buy_quote": 4561557.69115 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.3153, "high": 1.3318, "low": 1.2786, "close": 1.3259, "volume": 11318571.8, "close_time": 1775433599999, "quote_volume": 14731522.39577, "trades": 41174, "taker_buy_base": 5575133.3, "taker_buy_quote": 7261593.76243 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.326, "high": 1.3573, "low": 1.3121, "close": 1.3212, "volume": 21341143.8, "close_time": 1775519999999, "quote_volume": 28598836.27554, "trades": 70681, "taker_buy_base": 11734383.6, "taker_buy_quote": 15723187.06668 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.321, "high": 1.396, "low": 1.2948, "close": 1.3786, "volume": 26374246.4, "close_time": 1775606399999, "quote_volume": 35049350.37937, "trades": 89252, "taker_buy_base": 15901522.2, "taker_buy_quote": 21108186.054 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.3785, "high": 1.39, "low": 1.3391, "close": 1.343, "volume": 21987657.1, "close_time": 1775692799999, "quote_volume": 30073785.54259, "trades": 68519, "taker_buy_base": 10475130.1, "taker_buy_quote": 14321420.70461 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.3431, "high": 1.37, "low": 1.3218, "close": 1.3441, "volume": 22008290.6, "close_time": 1775779199999, "quote_volume": 29521056.94709, "trades": 66156, "taker_buy_base": 11842265.5, "taker_buy_quote": 15863659.42032 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.344, "high": 1.3666, "low": 1.3352, "close": 1.3565, "volume": 14833433.5, "close_time": 1775865599999, "quote_volume": 20012483.47355, "trades": 52952, "taker_buy_base": 7245047.2, "taker_buy_quote": 9772363.94742 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.3566, "high": 1.3578, "low": 1.3408, "close": 1.3446, "volume": 3563669.5, "close_time": 1775951999999, "quote_volume": 4805688.6808, "trades": 14844, "taker_buy_base": 1629857.4, "taker_buy_quote": 2197608.72075 } ] } }, "last_update": "2026-04-11T16:35:51.230479" }