{ "symbol": "XRPUSDT", "fetched_at": "2026-04-25T20:28:59.155734", "intervals": { "1h": { "count": 4320, "start_date": "2025-10-27T21:00:00", "end_date": "2026-04-25T20:00:00", "klines": [ { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.6267, "high": 2.6499, "low": 2.6236, "close": 2.6344, "volume": 3323683.8, "close_time": 1761602399999, "quote_volume": 8759916.29366, "trades": 54114, "taker_buy_base": 1625736.8, "taker_buy_quote": 4284170.01069 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.6344, "high": 2.6506, "low": 2.6309, "close": 2.64, "volume": 3396320.1, "close_time": 1761605999999, "quote_volume": 8974142.0209, "trades": 51391, "taker_buy_base": 1795934.2, "taker_buy_quote": 4745939.81045 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.6399, "high": 2.6492, "low": 2.6305, "close": 2.634, "volume": 3067030.9, "close_time": 1761609599999, "quote_volume": 8093753.70666, "trades": 48903, "taker_buy_base": 1672451.7, "taker_buy_quote": 4415419.23273 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.634, "high": 2.652, "low": 2.6296, "close": 2.6389, "volume": 2806269.4, "close_time": 1761613199999, "quote_volume": 7410561.6396, "trades": 57220, "taker_buy_base": 1410654.4, "taker_buy_quote": 3725751.11014 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.639, "high": 2.6485, "low": 2.633, "close": 2.6411, "volume": 2225388.0, "close_time": 1761616799999, "quote_volume": 5878516.49795, "trades": 46769, "taker_buy_base": 1233586.0, "taker_buy_quote": 3258632.12389 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.6411, "high": 2.6465, "low": 2.6084, "close": 2.6275, "volume": 3932390.3, "close_time": 1761620399999, "quote_volume": 10325035.434, "trades": 57836, "taker_buy_base": 1654348.3, "taker_buy_quote": 4346192.20389 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.6275, "high": 2.6407, "low": 2.62, "close": 2.6312, "volume": 3977533.5, "close_time": 1761623999999, "quote_volume": 10468796.53944, "trades": 62095, "taker_buy_base": 2227426.2, "taker_buy_quote": 5861900.13782 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.6312, "high": 2.6366, "low": 2.6219, "close": 2.6323, "volume": 2576138.9, "close_time": 1761627599999, "quote_volume": 6773658.87646, "trades": 42502, "taker_buy_base": 1217482.6, "taker_buy_quote": 3202032.64565 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.6323, "high": 2.641, "low": 2.6176, "close": 2.6213, "volume": 2829861.9, "close_time": 1761631199999, "quote_volume": 7437388.43083, "trades": 49695, "taker_buy_base": 1259539.1, "taker_buy_quote": 3309980.74035 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.6213, "high": 2.6495, "low": 2.6123, "close": 2.6482, "volume": 5794180.0, "close_time": 1761634799999, "quote_volume": 15237122.20347, "trades": 60698, "taker_buy_base": 3642325.1, "taker_buy_quote": 9573719.7261 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.6483, "high": 2.6624, "low": 2.6365, "close": 2.6382, "volume": 3652297.2, "close_time": 1761638399999, "quote_volume": 9674579.47944, "trades": 57239, "taker_buy_base": 1728589.8, "taker_buy_quote": 4580118.41655 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.6383, "high": 2.6624, "low": 2.6354, "close": 2.656, "volume": 3836836.8, "close_time": 1761641999999, "quote_volume": 10170123.00808, "trades": 46092, "taker_buy_base": 1885924.2, "taker_buy_quote": 4998681.31123 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.656, "high": 2.6676, "low": 2.6461, "close": 2.6669, "volume": 2490267.7, "close_time": 1761645599999, "quote_volume": 6618845.59818, "trades": 33002, "taker_buy_base": 984006.5, "taker_buy_quote": 2615675.37083 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.6669, "high": 2.6684, "low": 2.6546, "close": 2.6585, "volume": 2847779.0, "close_time": 1761649199999, "quote_volume": 7578030.37181, "trades": 32259, "taker_buy_base": 1196989.9, "taker_buy_quote": 3185306.24605 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.6585, "high": 2.6585, "low": 2.6383, "close": 2.6414, "volume": 2903259.9, "close_time": 1761652799999, "quote_volume": 7686362.87975, "trades": 35405, "taker_buy_base": 1335319.7, "taker_buy_quote": 3534300.45467 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.6414, "high": 2.6653, "low": 2.6403, "close": 2.6635, "volume": 3538224.4, "close_time": 1761656399999, "quote_volume": 9387326.98023, "trades": 49238, "taker_buy_base": 1718405.6, "taker_buy_quote": 4558409.31133 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.6636, "high": 2.6887, "low": 2.661, "close": 2.6652, "volume": 7694446.1, "close_time": 1761659999999, "quote_volume": 20583395.45942, "trades": 87337, "taker_buy_base": 3494130.4, "taker_buy_quote": 9347919.02983 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.6653, "high": 2.6676, "low": 2.6035, "close": 2.6314, "volume": 12878134.6, "close_time": 1761663599999, "quote_volume": 33935591.90566, "trades": 138169, "taker_buy_base": 6429706.8, "taker_buy_quote": 16945402.27923 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.6314, "high": 2.6474, "low": 2.6242, "close": 2.636, "volume": 6431567.8, "close_time": 1761667199999, "quote_volume": 16945151.09228, "trades": 75765, "taker_buy_base": 3021859.9, "taker_buy_quote": 7961870.76125 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.6359, "high": 2.6565, "low": 2.6343, "close": 2.6489, "volume": 4539116.7, "close_time": 1761670799999, "quote_volume": 12001340.31002, "trades": 62823, "taker_buy_base": 2532627.6, "taker_buy_quote": 6696031.19379 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.649, "high": 2.6686, "low": 2.6465, "close": 2.6602, "volume": 3973459.0, "close_time": 1761674399999, "quote_volume": 10563155.32656, "trades": 47424, "taker_buy_base": 1942887.5, "taker_buy_quote": 5164604.56894 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.6601, "high": 2.6748, "low": 2.6556, "close": 2.672, "volume": 4268473.4, "close_time": 1761677999999, "quote_volume": 11383153.4897, "trades": 43506, "taker_buy_base": 1757766.0, "taker_buy_quote": 4688367.33861 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.672, "high": 2.6798, "low": 2.6126, "close": 2.6424, "volume": 8721555.9, "close_time": 1761681599999, "quote_volume": 23049037.87864, "trades": 98229, "taker_buy_base": 4159619.0, "taker_buy_quote": 10990071.55605 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.6425, "high": 2.6435, "low": 2.5851, "close": 2.592, "volume": 15853231.9, "close_time": 1761685199999, "quote_volume": 41318962.94199, "trades": 187930, "taker_buy_base": 7091581.7, "taker_buy_quote": 18479214.30458 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.5921, "high": 2.6076, "low": 2.5675, "close": 2.5982, "volume": 9328914.1, "close_time": 1761688799999, "quote_volume": 24094735.24817, "trades": 88329, "taker_buy_base": 4215980.6, "taker_buy_quote": 10889195.60066 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.5982, "high": 2.6145, "low": 2.5874, "close": 2.6111, "volume": 4354117.8, "close_time": 1761692399999, "quote_volume": 11328989.32391, "trades": 58475, "taker_buy_base": 2186915.1, "taker_buy_quote": 5690627.33092 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.6111, "high": 2.6155, "low": 2.6021, "close": 2.6034, "volume": 2258842.9, "close_time": 1761695999999, "quote_volume": 5891772.76172, "trades": 36571, "taker_buy_base": 944630.4, "taker_buy_quote": 2464073.85441 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.6034, "high": 2.6197, "low": 2.6001, "close": 2.6091, "volume": 4069556.9, "close_time": 1761699599999, "quote_volume": 10621664.90301, "trades": 54060, "taker_buy_base": 1904433.1, "taker_buy_quote": 4969854.64525 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.6091, "high": 2.6265, "low": 2.6068, "close": 2.6185, "volume": 3964850.0, "close_time": 1761703199999, "quote_volume": 10370748.06215, "trades": 51376, "taker_buy_base": 1844517.5, "taker_buy_quote": 4824996.6037 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.6185, "high": 2.6278, "low": 2.6118, "close": 2.6149, "volume": 2109512.6, "close_time": 1761706799999, "quote_volume": 5528134.18545, "trades": 31419, "taker_buy_base": 1105228.7, "taker_buy_quote": 2896581.66345 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.615, "high": 2.615, "low": 2.5993, "close": 2.6086, "volume": 2515226.4, "close_time": 1761710399999, "quote_volume": 6553678.58464, "trades": 31587, "taker_buy_base": 1268324.3, "taker_buy_quote": 3304384.77986 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.6086, "high": 2.6219, "low": 2.6068, "close": 2.6189, "volume": 1328708.1, "close_time": 1761713999999, "quote_volume": 3475418.58169, "trades": 24322, "taker_buy_base": 719467.2, "taker_buy_quote": 1881633.83283 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.6189, "high": 2.629, "low": 2.612, "close": 2.619, "volume": 1975837.1, "close_time": 1761717599999, "quote_volume": 5176191.66227, "trades": 31684, "taker_buy_base": 875750.1, "taker_buy_quote": 2293903.1363 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.6189, "high": 2.6345, "low": 2.6151, "close": 2.6304, "volume": 2054008.9, "close_time": 1761721199999, "quote_volume": 5391600.68492, "trades": 28198, "taker_buy_base": 971834.3, "taker_buy_quote": 2550922.10163 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.6305, "high": 2.6359, "low": 2.6234, "close": 2.6345, "volume": 2325069.6, "close_time": 1761724799999, "quote_volume": 6117972.91841, "trades": 31155, "taker_buy_base": 1071972.6, "taker_buy_quote": 2821292.05061 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.6344, "high": 2.6366, "low": 2.623, "close": 2.6277, "volume": 2166448.5, "close_time": 1761728399999, "quote_volume": 5697040.27543, "trades": 33749, "taker_buy_base": 803915.1, "taker_buy_quote": 2114100.76897 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.6277, "high": 2.6573, "low": 2.6212, "close": 2.6474, "volume": 5147062.7, "close_time": 1761731999999, "quote_volume": 13594614.09496, "trades": 61265, "taker_buy_base": 2312738.3, "taker_buy_quote": 6110194.7056 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.6474, "high": 2.6605, "low": 2.6375, "close": 2.6415, "volume": 4094643.0, "close_time": 1761735599999, "quote_volume": 10855527.36589, "trades": 49316, "taker_buy_base": 1841483.9, "taker_buy_quote": 4882201.64441 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.6416, "high": 2.6544, "low": 2.6376, "close": 2.6499, "volume": 2705948.2, "close_time": 1761739199999, "quote_volume": 7164709.86569, "trades": 43057, "taker_buy_base": 1565284.6, "taker_buy_quote": 4144697.67548 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.6499, "high": 2.6595, "low": 2.6473, "close": 2.6566, "volume": 2324280.6, "close_time": 1761742799999, "quote_volume": 6170973.40168, "trades": 38282, "taker_buy_base": 1232854.1, "taker_buy_quote": 3273219.47073 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.6565, "high": 2.664, "low": 2.6301, "close": 2.6342, "volume": 4772304.6, "close_time": 1761746399999, "quote_volume": 12623229.00488, "trades": 74321, "taker_buy_base": 1981680.8, "taker_buy_quote": 5243558.12664 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.6342, "high": 2.6431, "low": 2.6216, "close": 2.6408, "volume": 3966691.5, "close_time": 1761749999999, "quote_volume": 10441473.0846, "trades": 64824, "taker_buy_base": 1763918.9, "taker_buy_quote": 4642941.90029 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.6408, "high": 2.65, "low": 2.6143, "close": 2.6266, "volume": 5841045.2, "close_time": 1761753599999, "quote_volume": 15377759.6436, "trades": 88243, "taker_buy_base": 2181000.0, "taker_buy_quote": 5740419.49552 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.6267, "high": 2.6346, "low": 2.6141, "close": 2.6271, "volume": 3610754.7, "close_time": 1761757199999, "quote_volume": 9481093.8148, "trades": 61881, "taker_buy_base": 1465156.2, "taker_buy_quote": 3847636.8318 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.6271, "high": 2.6589, "low": 2.6244, "close": 2.6589, "volume": 4834691.4, "close_time": 1761760799999, "quote_volume": 12773271.06922, "trades": 57760, "taker_buy_base": 2597728.8, "taker_buy_quote": 6862417.0718 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.6588, "high": 2.6604, "low": 2.5471, "close": 2.6085, "volume": 34313537.7, "close_time": 1761764399999, "quote_volume": 89201967.42334, "trades": 318889, "taker_buy_base": 15779146.2, "taker_buy_quote": 41034301.72176 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.6085, "high": 2.6323, "low": 2.5758, "close": 2.587, "volume": 9533628.6, "close_time": 1761767999999, "quote_volume": 24795067.87431, "trades": 152528, "taker_buy_base": 3869612.0, "taker_buy_quote": 10071556.72663 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.5871, "high": 2.6012, "low": 2.5568, "close": 2.5898, "volume": 9863681.3, "close_time": 1761771599999, "quote_volume": 25449436.46596, "trades": 113956, "taker_buy_base": 5365885.2, "taker_buy_quote": 13842028.56892 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.5898, "high": 2.6179, "low": 2.5883, "close": 2.604, "volume": 3200184.4, "close_time": 1761775199999, "quote_volume": 8329464.48542, "trades": 40796, "taker_buy_base": 1789026.0, "taker_buy_quote": 4657891.09519 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.604, "high": 2.6085, "low": 2.5918, "close": 2.5939, "volume": 2334844.3, "close_time": 1761778799999, "quote_volume": 6067887.23774, "trades": 38978, "taker_buy_base": 1178514.8, "taker_buy_quote": 3062440.55513 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.5938, "high": 2.5943, "low": 2.537, "close": 2.5502, "volume": 8730574.1, "close_time": 1761782399999, "quote_volume": 22360761.43604, "trades": 79495, "taker_buy_base": 3529516.0, "taker_buy_quote": 9043796.06576 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.5502, "high": 2.5649, "low": 2.5285, "close": 2.5627, "volume": 6565430.7, "close_time": 1761785999999, "quote_volume": 16738481.87703, "trades": 96731, "taker_buy_base": 3340634.4, "taker_buy_quote": 8517824.13991 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.5627, "high": 2.5832, "low": 2.5563, "close": 2.5785, "volume": 4467754.3, "close_time": 1761789599999, "quote_volume": 11469601.36393, "trades": 62138, "taker_buy_base": 2103892.1, "taker_buy_quote": 5397365.17915 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.5784, "high": 2.5894, "low": 2.5706, "close": 2.5848, "volume": 2037687.1, "close_time": 1761793199999, "quote_volume": 5258833.09338, "trades": 40597, "taker_buy_base": 856885.7, "taker_buy_quote": 2211893.50095 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.5849, "high": 2.5853, "low": 2.573, "close": 2.5793, "volume": 2086253.0, "close_time": 1761796799999, "quote_volume": 5380924.71382, "trades": 37558, "taker_buy_base": 961578.0, "taker_buy_quote": 2479923.24262 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.5794, "high": 2.5794, "low": 2.4871, "close": 2.5087, "volume": 17061538.8, "close_time": 1761800399999, "quote_volume": 42967138.18076, "trades": 253833, "taker_buy_base": 7850423.1, "taker_buy_quote": 19776152.65985 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.5088, "high": 2.5635, "low": 2.5049, "close": 2.5585, "volume": 6296971.0, "close_time": 1761803999999, "quote_volume": 15974328.09839, "trades": 113291, "taker_buy_base": 3228105.7, "taker_buy_quote": 8180237.67086 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.5584, "high": 2.575, "low": 2.5561, "close": 2.5672, "volume": 3243446.3, "close_time": 1761807599999, "quote_volume": 8320409.21993, "trades": 51129, "taker_buy_base": 1437853.4, "taker_buy_quote": 3688201.0796 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.5671, "high": 2.5944, "low": 2.565, "close": 2.5834, "volume": 3982480.0, "close_time": 1761811199999, "quote_volume": 10286723.96972, "trades": 45300, "taker_buy_base": 1830536.7, "taker_buy_quote": 4727529.51839 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.5835, "high": 2.5897, "low": 2.5775, "close": 2.5789, "volume": 2667007.3, "close_time": 1761814799999, "quote_volume": 6888724.60516, "trades": 34282, "taker_buy_base": 1150760.0, "taker_buy_quote": 2972400.00644 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.5789, "high": 2.5813, "low": 2.5543, "close": 2.5559, "volume": 2926343.4, "close_time": 1761818399999, "quote_volume": 7511478.69838, "trades": 37057, "taker_buy_base": 1130485.1, "taker_buy_quote": 2901240.83732 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.5558, "high": 2.5663, "low": 2.5475, "close": 2.5505, "volume": 2666245.9, "close_time": 1761821999999, "quote_volume": 6817616.18844, "trades": 41729, "taker_buy_base": 1090584.0, "taker_buy_quote": 2789192.35119 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.5505, "high": 2.5582, "low": 2.5418, "close": 2.5442, "volume": 2949921.3, "close_time": 1761825599999, "quote_volume": 7520582.80538, "trades": 41425, "taker_buy_base": 1236518.2, "taker_buy_quote": 3151927.1437 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.5442, "high": 2.5513, "low": 2.4902, "close": 2.5009, "volume": 11337534.0, "close_time": 1761829199999, "quote_volume": 28530718.47244, "trades": 138235, "taker_buy_base": 4845514.4, "taker_buy_quote": 12182520.71305 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.501, "high": 2.5087, "low": 2.4565, "close": 2.4662, "volume": 17136360.5, "close_time": 1761832799999, "quote_volume": 42502152.35919, "trades": 197637, "taker_buy_base": 8543601.7, "taker_buy_quote": 21203863.06142 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.4662, "high": 2.486, "low": 2.4623, "close": 2.4732, "volume": 6023593.7, "close_time": 1761836399999, "quote_volume": 14895268.36676, "trades": 110857, "taker_buy_base": 2869180.1, "taker_buy_quote": 7095616.75545 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.4732, "high": 2.4801, "low": 2.4449, "close": 2.4539, "volume": 5917988.6, "close_time": 1761839999999, "quote_volume": 14553207.16236, "trades": 109432, "taker_buy_base": 2452636.0, "taker_buy_quote": 6033062.89972 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.4539, "high": 2.471, "low": 2.4457, "close": 2.4629, "volume": 4873902.3, "close_time": 1761843599999, "quote_volume": 11992550.59073, "trades": 74304, "taker_buy_base": 2356015.9, "taker_buy_quote": 5796563.88976 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.4629, "high": 2.4637, "low": 2.426, "close": 2.4528, "volume": 6988313.6, "close_time": 1761847199999, "quote_volume": 17069198.85082, "trades": 102311, "taker_buy_base": 3054410.9, "taker_buy_quote": 7462104.31704 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.4528, "high": 2.4535, "low": 2.4166, "close": 2.4232, "volume": 5736385.2, "close_time": 1761850799999, "quote_volume": 13930977.51968, "trades": 70755, "taker_buy_base": 3202106.0, "taker_buy_quote": 7771096.88191 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.4232, "high": 2.4266, "low": 2.378, "close": 2.3853, "volume": 10905506.2, "close_time": 1761854399999, "quote_volume": 26211756.39568, "trades": 151251, "taker_buy_base": 5103791.3, "taker_buy_quote": 12272014.49464 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.3853, "high": 2.4315, "low": 2.3769, "close": 2.4265, "volume": 9626982.1, "close_time": 1761857999999, "quote_volume": 23155774.30415, "trades": 140914, "taker_buy_base": 4727330.4, "taker_buy_quote": 11369377.4987 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.4266, "high": 2.4338, "low": 2.4083, "close": 2.4276, "volume": 5740919.2, "close_time": 1761861599999, "quote_volume": 13899095.71734, "trades": 53408, "taker_buy_base": 3314358.4, "taker_buy_quote": 8023912.03004 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.4277, "high": 2.4376, "low": 2.4236, "close": 2.4371, "volume": 4970856.3, "close_time": 1761865199999, "quote_volume": 12080996.90606, "trades": 48284, "taker_buy_base": 2382390.2, "taker_buy_quote": 5790198.6151 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.4372, "high": 2.4417, "low": 2.4237, "close": 2.4393, "volume": 5423732.1, "close_time": 1761868799999, "quote_volume": 13201066.83207, "trades": 45126, "taker_buy_base": 2932863.3, "taker_buy_quote": 7137608.03897 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.4393, "high": 2.4628, "low": 2.4311, "close": 2.4588, "volume": 6900990.2, "close_time": 1761872399999, "quote_volume": 16882415.3667, "trades": 60223, "taker_buy_base": 2962794.9, "taker_buy_quote": 7254237.67538 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.4589, "high": 2.4821, "low": 2.4543, "close": 2.4808, "volume": 6742704.8, "close_time": 1761875999999, "quote_volume": 16670582.41168, "trades": 68570, "taker_buy_base": 2551750.1, "taker_buy_quote": 6307212.53523 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.4808, "high": 2.481, "low": 2.4527, "close": 2.4609, "volume": 4390259.2, "close_time": 1761879599999, "quote_volume": 10828063.51164, "trades": 48339, "taker_buy_base": 1475325.8, "taker_buy_quote": 3638646.29704 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.461, "high": 2.4706, "low": 2.4525, "close": 2.4706, "volume": 2859903.0, "close_time": 1761883199999, "quote_volume": 7043213.88268, "trades": 38033, "taker_buy_base": 1336575.3, "taker_buy_quote": 3292142.85782 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.4706, "high": 2.4929, "low": 2.4682, "close": 2.4917, "volume": 4932422.2, "close_time": 1761886799999, "quote_volume": 12248253.61786, "trades": 53284, "taker_buy_base": 2548884.9, "taker_buy_quote": 6329456.39648 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.4917, "high": 2.4932, "low": 2.4804, "close": 2.4838, "volume": 2251081.3, "close_time": 1761890399999, "quote_volume": 5597228.26037, "trades": 28893, "taker_buy_base": 1050556.6, "taker_buy_quote": 2612545.44294 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.4839, "high": 2.4874, "low": 2.478, "close": 2.4812, "volume": 3608385.5, "close_time": 1761893999999, "quote_volume": 8958032.07385, "trades": 38032, "taker_buy_base": 1669058.9, "taker_buy_quote": 4143293.6396 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.4812, "high": 2.4903, "low": 2.4698, "close": 2.4754, "volume": 3076121.3, "close_time": 1761897599999, "quote_volume": 7628991.47701, "trades": 38168, "taker_buy_base": 1490446.6, "taker_buy_quote": 3696787.96314 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.4755, "high": 2.4899, "low": 2.4665, "close": 2.4895, "volume": 3138796.8, "close_time": 1761901199999, "quote_volume": 7777991.92738, "trades": 40463, "taker_buy_base": 1584147.6, "taker_buy_quote": 3925399.86457 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.4896, "high": 2.4951, "low": 2.4822, "close": 2.4868, "volume": 2860164.7, "close_time": 1761904799999, "quote_volume": 7113455.05762, "trades": 31120, "taker_buy_base": 1491434.2, "taker_buy_quote": 3709899.81547 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.4868, "high": 2.5069, "low": 2.4853, "close": 2.4986, "volume": 3266324.7, "close_time": 1761908399999, "quote_volume": 8162670.1646, "trades": 31832, "taker_buy_base": 1679036.2, "taker_buy_quote": 4197297.55392 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.4985, "high": 2.5161, "low": 2.4863, "close": 2.5145, "volume": 4851251.3, "close_time": 1761911999999, "quote_volume": 12124065.21797, "trades": 42571, "taker_buy_base": 2561714.8, "taker_buy_quote": 6405752.18455 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.5144, "high": 2.5298, "low": 2.5024, "close": 2.505, "volume": 8029315.0, "close_time": 1761915599999, "quote_volume": 20217646.2751, "trades": 65905, "taker_buy_base": 3665180.4, "taker_buy_quote": 9226961.9322 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.5051, "high": 2.5227, "low": 2.4932, "close": 2.5088, "volume": 5978312.3, "close_time": 1761919199999, "quote_volume": 14979422.84657, "trades": 66217, "taker_buy_base": 3133836.4, "taker_buy_quote": 7854792.72082 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.5088, "high": 2.5128, "low": 2.4926, "close": 2.5084, "volume": 5799470.7, "close_time": 1761922799999, "quote_volume": 14505834.9513, "trades": 69759, "taker_buy_base": 2460141.7, "taker_buy_quote": 6155647.76349 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.5083, "high": 2.5505, "low": 2.5051, "close": 2.5238, "volume": 14878200.6, "close_time": 1761926399999, "quote_volume": 37708888.45666, "trades": 134007, "taker_buy_base": 6477662.9, "taker_buy_quote": 16416510.04931 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.5237, "high": 2.5375, "low": 2.4929, "close": 2.4958, "volume": 6399227.2, "close_time": 1761929999999, "quote_volume": 16113324.46054, "trades": 76071, "taker_buy_base": 2715696.0, "taker_buy_quote": 6838903.66164 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.4958, "high": 2.5141, "low": 2.4841, "close": 2.5063, "volume": 6027071.7, "close_time": 1761933599999, "quote_volume": 15058596.39967, "trades": 79677, "taker_buy_base": 2572457.5, "taker_buy_quote": 6428162.97565 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.5064, "high": 2.5262, "low": 2.5042, "close": 2.5222, "volume": 4210062.5, "close_time": 1761937199999, "quote_volume": 10592218.7685, "trades": 61056, "taker_buy_base": 2210284.4, "taker_buy_quote": 5560240.66117 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.5221, "high": 2.5546, "low": 2.5004, "close": 2.5438, "volume": 6038802.6, "close_time": 1761940799999, "quote_volume": 15274518.13662, "trades": 63556, "taker_buy_base": 3342640.8, "taker_buy_quote": 8462511.35492 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.5437, "high": 2.5437, "low": 2.51, "close": 2.5119, "volume": 3516673.1, "close_time": 1761944399999, "quote_volume": 8890533.22568, "trades": 43638, "taker_buy_base": 1791716.0, "taker_buy_quote": 4529338.87668 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.5119, "high": 2.5211, "low": 2.5025, "close": 2.5199, "volume": 2759549.3, "close_time": 1761947999999, "quote_volume": 6933984.37871, "trades": 30177, "taker_buy_base": 1813628.5, "taker_buy_quote": 4557560.59947 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.5199, "high": 2.5218, "low": 2.5041, "close": 2.5076, "volume": 1704424.0, "close_time": 1761951599999, "quote_volume": 4283102.717, "trades": 24325, "taker_buy_base": 858563.9, "taker_buy_quote": 2158041.77696 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.5075, "high": 2.5139, "low": 2.5032, "close": 2.5097, "volume": 1389816.7, "close_time": 1761955199999, "quote_volume": 3487593.61406, "trades": 22328, "taker_buy_base": 631248.4, "taker_buy_quote": 1584031.14476 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.5096, "high": 2.5106, "low": 2.4927, "close": 2.5005, "volume": 2747801.7, "close_time": 1761958799999, "quote_volume": 6870470.11893, "trades": 30080, "taker_buy_base": 1247787.4, "taker_buy_quote": 3119750.40985 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.5005, "high": 2.5061, "low": 2.4953, "close": 2.4996, "volume": 1459013.5, "close_time": 1761962399999, "quote_volume": 3648840.48253, "trades": 19899, "taker_buy_base": 800564.2, "taker_buy_quote": 2002178.1619 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.4995, "high": 2.5077, "low": 2.4893, "close": 2.5047, "volume": 1705908.5, "close_time": 1761965999999, "quote_volume": 4260206.13104, "trades": 24078, "taker_buy_base": 826136.8, "taker_buy_quote": 2063121.87682 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.5048, "high": 2.5196, "low": 2.5047, "close": 2.5164, "volume": 1915421.2, "close_time": 1761969599999, "quote_volume": 4814761.26346, "trades": 22800, "taker_buy_base": 1140169.7, "taker_buy_quote": 2865654.84101 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.5164, "high": 2.5233, "low": 2.51, "close": 2.517, "volume": 1150298.6, "close_time": 1761973199999, "quote_volume": 2894939.1464, "trades": 20434, "taker_buy_base": 644939.1, "taker_buy_quote": 1623377.36011 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.5169, "high": 2.5183, "low": 2.5074, "close": 2.5081, "volume": 785670.0, "close_time": 1761976799999, "quote_volume": 1973330.33108, "trades": 13441, "taker_buy_base": 389389.8, "taker_buy_quote": 978019.13947 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.5081, "high": 2.5102, "low": 2.4981, "close": 2.5039, "volume": 1062187.1, "close_time": 1761980399999, "quote_volume": 2659760.76055, "trades": 17333, "taker_buy_base": 581316.0, "taker_buy_quote": 1455439.35847 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.5039, "high": 2.5146, "low": 2.5004, "close": 2.5061, "volume": 1379577.0, "close_time": 1761983999999, "quote_volume": 3457395.90347, "trades": 21723, "taker_buy_base": 592058.3, "taker_buy_quote": 1484119.19805 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.5061, "high": 2.5128, "low": 2.5002, "close": 2.5124, "volume": 1314538.6, "close_time": 1761987599999, "quote_volume": 3293036.82012, "trades": 22518, "taker_buy_base": 730335.7, "taker_buy_quote": 1829563.59485 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.5124, "high": 2.515, "low": 2.5005, "close": 2.5028, "volume": 2349693.4, "close_time": 1761991199999, "quote_volume": 5891970.82232, "trades": 19829, "taker_buy_base": 856948.1, "taker_buy_quote": 2147668.65714 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.5028, "high": 2.512, "low": 2.5019, "close": 2.508, "volume": 1492925.6, "close_time": 1761994799999, "quote_volume": 3743550.19219, "trades": 17137, "taker_buy_base": 996579.8, "taker_buy_quote": 2499142.10388 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.508, "high": 2.512, "low": 2.5001, "close": 2.5006, "volume": 1962528.5, "close_time": 1761998399999, "quote_volume": 4915776.1023, "trades": 16059, "taker_buy_base": 1002984.2, "taker_buy_quote": 2512759.62155 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.5006, "high": 2.5066, "low": 2.4915, "close": 2.4925, "volume": 2936708.5, "close_time": 1762001999999, "quote_volume": 7338694.68069, "trades": 23871, "taker_buy_base": 1495744.9, "taker_buy_quote": 3737831.99095 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.4926, "high": 2.5012, "low": 2.4835, "close": 2.4895, "volume": 2946730.6, "close_time": 1762005599999, "quote_volume": 7345117.78112, "trades": 29862, "taker_buy_base": 1598922.4, "taker_buy_quote": 3985497.45425 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.4895, "high": 2.4921, "low": 2.476, "close": 2.4843, "volume": 3604024.0, "close_time": 1762009199999, "quote_volume": 8945198.54918, "trades": 34878, "taker_buy_base": 1699303.6, "taker_buy_quote": 4218245.0151 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.4844, "high": 2.5046, "low": 2.4825, "close": 2.5016, "volume": 2298335.2, "close_time": 1762012799999, "quote_volume": 5737875.49205, "trades": 35069, "taker_buy_base": 1209453.7, "taker_buy_quote": 3019487.51723 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.5016, "high": 2.5144, "low": 2.4993, "close": 2.5088, "volume": 2024849.3, "close_time": 1762016399999, "quote_volume": 5075319.19106, "trades": 30398, "taker_buy_base": 997602.5, "taker_buy_quote": 2500501.81852 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.5087, "high": 2.5101, "low": 2.5026, "close": 2.5053, "volume": 1325068.6, "close_time": 1762019999999, "quote_volume": 3320651.41636, "trades": 25645, "taker_buy_base": 613956.5, "taker_buy_quote": 1538610.50989 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.5054, "high": 2.5083, "low": 2.4955, "close": 2.5061, "volume": 2357769.9, "close_time": 1762023599999, "quote_volume": 5899343.36277, "trades": 22230, "taker_buy_base": 759996.5, "taker_buy_quote": 1900631.57452 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.506, "high": 2.5065, "low": 2.4975, "close": 2.506, "volume": 868777.5, "close_time": 1762027199999, "quote_volume": 2173137.71442, "trades": 14088, "taker_buy_base": 287224.1, "taker_buy_quote": 718478.55579 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.5061, "high": 2.5129, "low": 2.5061, "close": 2.5084, "volume": 984071.9, "close_time": 1762030799999, "quote_volume": 2469797.38717, "trades": 15072, "taker_buy_base": 502051.1, "taker_buy_quote": 1260097.46104 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.5083, "high": 2.5097, "low": 2.4932, "close": 2.4932, "volume": 1148818.4, "close_time": 1762034399999, "quote_volume": 2875768.00999, "trades": 13482, "taker_buy_base": 457678.3, "taker_buy_quote": 1145968.68492 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.4933, "high": 2.5035, "low": 2.4902, "close": 2.5028, "volume": 1032232.6, "close_time": 1762037999999, "quote_volume": 2576044.91998, "trades": 17860, "taker_buy_base": 452989.8, "taker_buy_quote": 1130476.92054 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.5027, "high": 2.508, "low": 2.497, "close": 2.5053, "volume": 698962.6, "close_time": 1762041599999, "quote_volume": 1749969.71358, "trades": 13471, "taker_buy_base": 260950.9, "taker_buy_quote": 653293.65847 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.5053, "high": 2.506, "low": 2.4991, "close": 2.5018, "volume": 994334.0, "close_time": 1762045199999, "quote_volume": 2487566.72578, "trades": 15818, "taker_buy_base": 354366.6, "taker_buy_quote": 886559.62667 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.5018, "high": 2.5056, "low": 2.4946, "close": 2.4972, "volume": 1593708.7, "close_time": 1762048799999, "quote_volume": 3984951.59563, "trades": 20915, "taker_buy_base": 572393.1, "taker_buy_quote": 1430882.49352 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.4972, "high": 2.5129, "low": 2.4949, "close": 2.5108, "volume": 1772300.0, "close_time": 1762052399999, "quote_volume": 4439974.5568, "trades": 22426, "taker_buy_base": 770613.8, "taker_buy_quote": 1930601.35825 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.5108, "high": 2.5114, "low": 2.5048, "close": 2.5067, "volume": 1713261.9, "close_time": 1762055999999, "quote_volume": 4297294.95545, "trades": 15852, "taker_buy_base": 555888.7, "taker_buy_quote": 1394132.06081 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.5067, "high": 2.5279, "low": 2.5058, "close": 2.5243, "volume": 2461174.6, "close_time": 1762059599999, "quote_volume": 6199303.24528, "trades": 25476, "taker_buy_base": 1506351.2, "taker_buy_quote": 3794346.29039 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.5243, "high": 2.5245, "low": 2.5148, "close": 2.5216, "volume": 1294537.4, "close_time": 1762063199999, "quote_volume": 3261020.17237, "trades": 21681, "taker_buy_base": 576870.7, "taker_buy_quote": 1453020.46736 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.5215, "high": 2.5265, "low": 2.5188, "close": 2.5229, "volume": 1420246.7, "close_time": 1762066799999, "quote_volume": 3582872.0559, "trades": 19667, "taker_buy_base": 636721.7, "taker_buy_quote": 1606388.24312 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.523, "high": 2.5366, "low": 2.5177, "close": 2.5351, "volume": 1929485.6, "close_time": 1762070399999, "quote_volume": 4876448.9395, "trades": 23152, "taker_buy_base": 994724.2, "taker_buy_quote": 2514128.43017 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.5351, "high": 2.5392, "low": 2.5256, "close": 2.5283, "volume": 1748469.5, "close_time": 1762073999999, "quote_volume": 4429661.6618, "trades": 20752, "taker_buy_base": 836667.8, "taker_buy_quote": 2119693.66511 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.5283, "high": 2.5344, "low": 2.5174, "close": 2.5203, "volume": 2256582.9, "close_time": 1762077599999, "quote_volume": 5697975.50683, "trades": 26218, "taker_buy_base": 834067.5, "taker_buy_quote": 2106428.21941 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.5204, "high": 2.5289, "low": 2.5097, "close": 2.5158, "volume": 2575795.1, "close_time": 1762081199999, "quote_volume": 6488739.27444, "trades": 31758, "taker_buy_base": 1189535.7, "taker_buy_quote": 2996673.06962 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.5159, "high": 2.5549, "low": 2.512, "close": 2.5416, "volume": 5837688.4, "close_time": 1762084799999, "quote_volume": 14808967.06534, "trades": 49873, "taker_buy_base": 3548320.5, "taker_buy_quote": 8997777.04804 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.5416, "high": 2.5517, "low": 2.5353, "close": 2.537, "volume": 2769731.6, "close_time": 1762088399999, "quote_volume": 7043010.99602, "trades": 35260, "taker_buy_base": 1418148.8, "taker_buy_quote": 3606448.94713 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.5371, "high": 2.5425, "low": 2.5223, "close": 2.5269, "volume": 2236632.5, "close_time": 1762091999999, "quote_volume": 5659221.06042, "trades": 30788, "taker_buy_base": 1067887.5, "taker_buy_quote": 2701986.96833 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.5268, "high": 2.5351, "low": 2.5018, "close": 2.5166, "volume": 2741446.3, "close_time": 1762095599999, "quote_volume": 6898678.21459, "trades": 46886, "taker_buy_base": 1144496.2, "taker_buy_quote": 2881055.3681 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.5166, "high": 2.5195, "low": 2.5, "close": 2.5004, "volume": 2746381.5, "close_time": 1762099199999, "quote_volume": 6891795.30463, "trades": 37387, "taker_buy_base": 1169842.3, "taker_buy_quote": 2936864.80907 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.5003, "high": 2.5053, "low": 2.4833, "close": 2.5052, "volume": 3621401.4, "close_time": 1762102799999, "quote_volume": 9030773.02644, "trades": 51410, "taker_buy_base": 1700074.8, "taker_buy_quote": 4238765.01875 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.5052, "high": 2.5053, "low": 2.4939, "close": 2.501, "volume": 1045883.0, "close_time": 1762106399999, "quote_volume": 2613824.69593, "trades": 20259, "taker_buy_base": 550718.6, "taker_buy_quote": 1376493.87047 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.501, "high": 2.5013, "low": 2.4904, "close": 2.4946, "volume": 771108.2, "close_time": 1762109999999, "quote_volume": 1924434.44666, "trades": 17122, "taker_buy_base": 372410.3, "taker_buy_quote": 929484.73368 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.4946, "high": 2.4953, "low": 2.478, "close": 2.4888, "volume": 2676250.9, "close_time": 1762113599999, "quote_volume": 6646587.58015, "trades": 26879, "taker_buy_base": 1225545.8, "taker_buy_quote": 3043566.7806 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.4887, "high": 2.4976, "low": 2.4844, "close": 2.4974, "volume": 1537979.0, "close_time": 1762117199999, "quote_volume": 3829210.57563, "trades": 18394, "taker_buy_base": 622301.6, "taker_buy_quote": 1549320.62827 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.4973, "high": 2.5172, "low": 2.4973, "close": 2.5113, "volume": 1702081.9, "close_time": 1762120799999, "quote_volume": 4267597.97444, "trades": 24221, "taker_buy_base": 947323.9, "taker_buy_quote": 2374981.46809 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.5113, "high": 2.5113, "low": 2.4884, "close": 2.4987, "volume": 1378628.9, "close_time": 1762124399999, "quote_volume": 3444864.72187, "trades": 23922, "taker_buy_base": 592796.6, "taker_buy_quote": 1481092.40603 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.4988, "high": 2.5318, "low": 2.4988, "close": 2.5267, "volume": 2730847.6, "close_time": 1762127999999, "quote_volume": 6879300.51137, "trades": 54017, "taker_buy_base": 1556457.9, "taker_buy_quote": 3919769.8004 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.5267, "high": 2.5322, "low": 2.5006, "close": 2.5017, "volume": 2436658.1, "close_time": 1762131599999, "quote_volume": 6135085.75943, "trades": 34968, "taker_buy_base": 868089.0, "taker_buy_quote": 2188093.95746 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.5017, "high": 2.502, "low": 2.4825, "close": 2.4918, "volume": 3252331.4, "close_time": 1762135199999, "quote_volume": 8112368.43303, "trades": 54719, "taker_buy_base": 1472873.5, "taker_buy_quote": 3673753.45292 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.4918, "high": 2.495, "low": 2.4543, "close": 2.462, "volume": 6939925.7, "close_time": 1762138799999, "quote_volume": 17143919.84654, "trades": 83751, "taker_buy_base": 3062544.5, "taker_buy_quote": 7562905.30997 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.462, "high": 2.466, "low": 2.4259, "close": 2.4294, "volume": 7516371.0, "close_time": 1762142399999, "quote_volume": 18356080.27472, "trades": 103914, "taker_buy_base": 3399079.9, "taker_buy_quote": 8300598.75803 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.4295, "high": 2.4479, "low": 2.416, "close": 2.4464, "volume": 4768024.8, "close_time": 1762145999999, "quote_volume": 11593088.54073, "trades": 71279, "taker_buy_base": 2497358.5, "taker_buy_quote": 6074200.73927 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.4464, "high": 2.4534, "low": 2.4269, "close": 2.431, "volume": 2508202.3, "close_time": 1762149599999, "quote_volume": 6124887.06547, "trades": 38722, "taker_buy_base": 1136011.6, "taker_buy_quote": 2775663.18829 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.4309, "high": 2.4333, "low": 2.3877, "close": 2.4083, "volume": 9408773.1, "close_time": 1762153199999, "quote_volume": 22653941.70214, "trades": 81886, "taker_buy_base": 4062863.2, "taker_buy_quote": 9784923.06866 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.4083, "high": 2.4197, "low": 2.3987, "close": 2.4139, "volume": 3715099.6, "close_time": 1762156799999, "quote_volume": 8955337.08401, "trades": 55191, "taker_buy_base": 2442981.1, "taker_buy_quote": 5890077.25127 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.4138, "high": 2.422, "low": 2.3965, "close": 2.4107, "volume": 5661202.6, "close_time": 1762160399999, "quote_volume": 13639276.18815, "trades": 56931, "taker_buy_base": 2888519.4, "taker_buy_quote": 6960306.19824 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.4106, "high": 2.4285, "low": 2.3964, "close": 2.3999, "volume": 4585883.8, "close_time": 1762163999999, "quote_volume": 11073807.42564, "trades": 56192, "taker_buy_base": 2320147.5, "taker_buy_quote": 5604551.51721 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.3999, "high": 2.4082, "low": 2.3817, "close": 2.388, "volume": 5088201.3, "close_time": 1762167599999, "quote_volume": 12181708.03177, "trades": 54850, "taker_buy_base": 2606813.0, "taker_buy_quote": 6243376.32548 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.3881, "high": 2.4159, "low": 2.3877, "close": 2.4019, "volume": 6651133.4, "close_time": 1762171199999, "quote_volume": 15991189.42908, "trades": 62055, "taker_buy_base": 2480878.5, "taker_buy_quote": 5963992.85766 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.402, "high": 2.4131, "low": 2.4005, "close": 2.4022, "volume": 3373730.5, "close_time": 1762174799999, "quote_volume": 8118956.52325, "trades": 40556, "taker_buy_base": 1761571.2, "taker_buy_quote": 4239157.49205 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.4021, "high": 2.4178, "low": 2.3984, "close": 2.4114, "volume": 4025245.3, "close_time": 1762178399999, "quote_volume": 9688417.50699, "trades": 42439, "taker_buy_base": 1851847.3, "taker_buy_quote": 4456350.65694 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.4115, "high": 2.4279, "low": 2.4115, "close": 2.427, "volume": 4786413.4, "close_time": 1762181999999, "quote_volume": 11581411.07761, "trades": 65573, "taker_buy_base": 2132667.9, "taker_buy_quote": 5161248.94341 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.4271, "high": 2.4301, "low": 2.2925, "close": 2.3279, "volume": 34472522.3, "close_time": 1762185599999, "quote_volume": 80974951.55839, "trades": 276876, "taker_buy_base": 16193107.4, "taker_buy_quote": 38028948.97088 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.328, "high": 2.3799, "low": 2.3193, "close": 2.3739, "volume": 13068684.7, "close_time": 1762189199999, "quote_volume": 30724167.5521, "trades": 157606, "taker_buy_base": 6376058.2, "taker_buy_quote": 14972010.63725 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.3739, "high": 2.3951, "low": 2.3662, "close": 2.3811, "volume": 7417050.2, "close_time": 1762192799999, "quote_volume": 17626592.37475, "trades": 105070, "taker_buy_base": 3811333.6, "taker_buy_quote": 9056090.94311 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.3811, "high": 2.3849, "low": 2.3467, "close": 2.3475, "volume": 5088757.4, "close_time": 1762196399999, "quote_volume": 12031194.99165, "trades": 72116, "taker_buy_base": 1952421.4, "taker_buy_quote": 4614919.51979 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.3475, "high": 2.3523, "low": 2.3222, "close": 2.3241, "volume": 4805520.2, "close_time": 1762199999999, "quote_volume": 11236912.8025, "trades": 84572, "taker_buy_base": 2617768.9, "taker_buy_quote": 6120752.47193 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.3242, "high": 2.3298, "low": 2.2631, "close": 2.2861, "volume": 13516216.6, "close_time": 1762203599999, "quote_volume": 31024849.68917, "trades": 181779, "taker_buy_base": 6987696.3, "taker_buy_quote": 16038829.36456 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.2861, "high": 2.3133, "low": 2.2673, "close": 2.3109, "volume": 10617500.5, "close_time": 1762207199999, "quote_volume": 24375616.17304, "trades": 156255, "taker_buy_base": 6010159.6, "taker_buy_quote": 13802208.06993 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.3109, "high": 2.3125, "low": 2.2701, "close": 2.3008, "volume": 6667405.5, "close_time": 1762210799999, "quote_volume": 15291623.62876, "trades": 94856, "taker_buy_base": 3162875.5, "taker_buy_quote": 7256014.85753 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.3007, "high": 2.314, "low": 2.2849, "close": 2.3096, "volume": 4154616.4, "close_time": 1762214399999, "quote_volume": 9566095.48477, "trades": 59463, "taker_buy_base": 2339814.1, "taker_buy_quote": 5389348.46461 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.3095, "high": 2.3456, "low": 2.2998, "close": 2.3371, "volume": 9564677.9, "close_time": 1762217999999, "quote_volume": 22244099.16539, "trades": 120379, "taker_buy_base": 5801251.2, "taker_buy_quote": 13492049.44282 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.3371, "high": 2.3494, "low": 2.3237, "close": 2.3425, "volume": 7319343.3, "close_time": 1762221599999, "quote_volume": 17105723.78223, "trades": 102703, "taker_buy_base": 4500017.5, "taker_buy_quote": 10518991.32309 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.3424, "high": 2.3526, "low": 2.334, "close": 2.3393, "volume": 3946112.8, "close_time": 1762225199999, "quote_volume": 9246541.52224, "trades": 62935, "taker_buy_base": 2408921.1, "taker_buy_quote": 5644111.50229 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.3392, "high": 2.3635, "low": 2.3337, "close": 2.3565, "volume": 4885383.6, "close_time": 1762228799999, "quote_volume": 11490447.14154, "trades": 69479, "taker_buy_base": 3041551.2, "taker_buy_quote": 7154681.45082 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.3565, "high": 2.3655, "low": 2.3367, "close": 2.3383, "volume": 5594615.5, "close_time": 1762232399999, "quote_volume": 13142991.16331, "trades": 70019, "taker_buy_base": 3466188.4, "taker_buy_quote": 8143160.25838 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.3382, "high": 2.3424, "low": 2.245, "close": 2.2504, "volume": 18192559.3, "close_time": 1762235999999, "quote_volume": 41608169.57989, "trades": 213962, "taker_buy_base": 8590308.7, "taker_buy_quote": 19651152.72763 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 2.2504, "high": 2.3091, "low": 2.2493, "close": 2.2737, "volume": 14336211.6, "close_time": 1762239599999, "quote_volume": 32660936.23017, "trades": 181539, "taker_buy_base": 7853310.2, "taker_buy_quote": 17889199.74149 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.2737, "high": 2.2819, "low": 2.2322, "close": 2.2434, "volume": 17253245.0, "close_time": 1762243199999, "quote_volume": 38857401.19278, "trades": 180059, "taker_buy_base": 8095028.5, "taker_buy_quote": 18237441.92837 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.2434, "high": 2.2793, "low": 2.2296, "close": 2.2629, "volume": 14215555.8, "close_time": 1762246799999, "quote_volume": 32061545.09725, "trades": 173389, "taker_buy_base": 6726284.8, "taker_buy_quote": 15180155.53858 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.2629, "high": 2.269, "low": 2.248, "close": 2.2655, "volume": 9521735.7, "close_time": 1762250399999, "quote_volume": 21504882.74477, "trades": 108510, "taker_buy_base": 4045313.5, "taker_buy_quote": 9136666.53152 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.2654, "high": 2.2759, "low": 2.2573, "close": 2.2663, "volume": 7100610.9, "close_time": 1762253999999, "quote_volume": 16098144.29485, "trades": 88455, "taker_buy_base": 3561201.8, "taker_buy_quote": 8073122.0018 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.2662, "high": 2.2845, "low": 2.263, "close": 2.281, "volume": 7386169.5, "close_time": 1762257599999, "quote_volume": 16810425.87743, "trades": 74220, "taker_buy_base": 4122483.9, "taker_buy_quote": 9383974.92174 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.281, "high": 2.2903, "low": 2.2607, "close": 2.2647, "volume": 5539555.8, "close_time": 1762261199999, "quote_volume": 12602392.55893, "trades": 65432, "taker_buy_base": 2694539.5, "taker_buy_quote": 6131226.10955 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.2647, "high": 2.278, "low": 2.257, "close": 2.2616, "volume": 6744910.9, "close_time": 1762264799999, "quote_volume": 15293707.97859, "trades": 73798, "taker_buy_base": 3256217.8, "taker_buy_quote": 7384343.28809 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.2616, "high": 2.313, "low": 2.2422, "close": 2.3042, "volume": 15419688.0, "close_time": 1762268399999, "quote_volume": 35051765.24528, "trades": 176407, "taker_buy_base": 7720567.4, "taker_buy_quote": 17556774.16337 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.3043, "high": 2.3273, "low": 2.2757, "close": 2.2829, "volume": 13157564.0, "close_time": 1762271999999, "quote_volume": 30347985.9662, "trades": 159794, "taker_buy_base": 5895546.0, "taker_buy_quote": 13606179.91224 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.2829, "high": 2.2962, "low": 2.2321, "close": 2.2405, "volume": 14617706.2, "close_time": 1762275599999, "quote_volume": 33009867.09759, "trades": 183717, "taker_buy_base": 6916969.4, "taker_buy_quote": 15623997.36839 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 2.2405, "high": 2.2588, "low": 2.1966, "close": 2.2308, "volume": 24170499.4, "close_time": 1762279199999, "quote_volume": 53764704.77123, "trades": 270698, "taker_buy_base": 11262972.9, "taker_buy_quote": 25058649.55072 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 2.2309, "high": 2.2314, "low": 2.1549, "close": 2.2114, "volume": 28382887.7, "close_time": 1762282799999, "quote_volume": 62067178.74636, "trades": 326457, "taker_buy_base": 14273437.1, "taker_buy_quote": 31217407.99913 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 2.2115, "high": 2.225, "low": 2.1667, "close": 2.1696, "volume": 11769401.6, "close_time": 1762286399999, "quote_volume": 25887251.65767, "trades": 196634, "taker_buy_base": 5954363.2, "taker_buy_quote": 13103825.35818 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.1695, "high": 2.1908, "low": 2.0987, "close": 2.1598, "volume": 39277401.9, "close_time": 1762289999999, "quote_volume": 84073889.10739, "trades": 376084, "taker_buy_base": 18905411.5, "taker_buy_quote": 40498719.27131 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.1598, "high": 2.1705, "low": 2.0665, "close": 2.156, "volume": 40056631.1, "close_time": 1762293599999, "quote_volume": 84752921.5453, "trades": 384907, "taker_buy_base": 18945243.2, "taker_buy_quote": 40095268.15145 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.1561, "high": 2.224, "low": 2.1437, "close": 2.2186, "volume": 20786309.1, "close_time": 1762297199999, "quote_volume": 45549765.1875, "trades": 192891, "taker_buy_base": 10805668.9, "taker_buy_quote": 23685618.00609 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 2.2186, "high": 2.2293, "low": 2.2046, "close": 2.2053, "volume": 7320130.9, "close_time": 1762300799999, "quote_volume": 16213922.46808, "trades": 108389, "taker_buy_base": 3834043.1, "taker_buy_quote": 8492856.97917 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.2053, "high": 2.2118, "low": 2.1617, "close": 2.1746, "volume": 12852894.7, "close_time": 1762304399999, "quote_volume": 28102025.44741, "trades": 134888, "taker_buy_base": 4969389.4, "taker_buy_quote": 10876222.61301 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.1746, "high": 2.1799, "low": 2.1015, "close": 2.172, "volume": 17412437.4, "close_time": 1762307999999, "quote_volume": 37119661.84246, "trades": 252961, "taker_buy_base": 7813970.3, "taker_buy_quote": 16658288.89152 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 2.1721, "high": 2.2283, "low": 2.1719, "close": 2.2263, "volume": 13823655.6, "close_time": 1762311599999, "quote_volume": 30484045.05331, "trades": 192584, "taker_buy_base": 7343320.5, "taker_buy_quote": 16199196.59092 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.2264, "high": 2.2532, "low": 2.2153, "close": 2.2372, "volume": 10507032.5, "close_time": 1762315199999, "quote_volume": 23504873.3158, "trades": 118510, "taker_buy_base": 5781005.9, "taker_buy_quote": 12937601.48615 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.2371, "high": 2.2562, "low": 2.2257, "close": 2.2451, "volume": 7557195.9, "close_time": 1762318799999, "quote_volume": 16947699.68776, "trades": 87592, "taker_buy_base": 3862939.2, "taker_buy_quote": 8662796.74482 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.2451, "high": 2.2606, "low": 2.2337, "close": 2.2422, "volume": 8138023.9, "close_time": 1762322399999, "quote_volume": 18287697.78458, "trades": 66181, "taker_buy_base": 3969598.3, "taker_buy_quote": 8931568.72602 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.2421, "high": 2.2532, "low": 2.2294, "close": 2.2514, "volume": 5392070.4, "close_time": 1762325999999, "quote_volume": 12079770.51384, "trades": 55547, "taker_buy_base": 2678254.3, "taker_buy_quote": 6000835.41734 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.2514, "high": 2.2529, "low": 2.232, "close": 2.2463, "volume": 5888823.3, "close_time": 1762329599999, "quote_volume": 13205414.36912, "trades": 50723, "taker_buy_base": 3153581.8, "taker_buy_quote": 7070836.15049 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.2462, "high": 2.2462, "low": 2.2047, "close": 2.222, "volume": 7153319.0, "close_time": 1762333199999, "quote_volume": 15884205.81988, "trades": 86660, "taker_buy_base": 3313606.4, "taker_buy_quote": 7362521.45197 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.222, "high": 2.2398, "low": 2.2182, "close": 2.2374, "volume": 5750169.4, "close_time": 1762336799999, "quote_volume": 12832095.64052, "trades": 68977, "taker_buy_base": 3084591.2, "taker_buy_quote": 6883881.49043 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.2373, "high": 2.2405, "low": 2.2083, "close": 2.2111, "volume": 4205382.1, "close_time": 1762340399999, "quote_volume": 9366367.27788, "trades": 59699, "taker_buy_base": 2035175.6, "taker_buy_quote": 4532725.21096 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.2111, "high": 2.2434, "low": 2.2109, "close": 2.2367, "volume": 3649754.0, "close_time": 1762343999999, "quote_volume": 8143386.02066, "trades": 56367, "taker_buy_base": 1689804.7, "taker_buy_quote": 3769741.33595 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.2367, "high": 2.2534, "low": 2.2306, "close": 2.2489, "volume": 5007221.3, "close_time": 1762347599999, "quote_volume": 11222994.38738, "trades": 61468, "taker_buy_base": 2515495.9, "taker_buy_quote": 5639018.41648 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.2488, "high": 2.2879, "low": 2.2403, "close": 2.2632, "volume": 10769799.5, "close_time": 1762351199999, "quote_volume": 24366360.87694, "trades": 99132, "taker_buy_base": 5247469.5, "taker_buy_quote": 11877423.77447 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.2631, "high": 2.285, "low": 2.2413, "close": 2.2612, "volume": 14858753.2, "close_time": 1762354799999, "quote_volume": 33661779.36905, "trades": 164353, "taker_buy_base": 7518744.1, "taker_buy_quote": 17040372.59786 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.2613, "high": 2.2766, "low": 2.2504, "close": 2.2764, "volume": 9670019.8, "close_time": 1762358399999, "quote_volume": 21910441.27545, "trades": 125231, "taker_buy_base": 4478623.5, "taker_buy_quote": 10143169.69411 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.2764, "high": 2.2899, "low": 2.2539, "close": 2.2855, "volume": 9794728.8, "close_time": 1762361999999, "quote_volume": 22227394.15714, "trades": 99438, "taker_buy_base": 4203283.5, "taker_buy_quote": 9542525.42556 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.2856, "high": 2.2898, "low": 2.2668, "close": 2.2857, "volume": 6270027.0, "close_time": 1762365599999, "quote_volume": 14281956.41236, "trades": 72365, "taker_buy_base": 2955781.8, "taker_buy_quote": 6734209.58282 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.2857, "high": 2.3096, "low": 2.2776, "close": 2.3046, "volume": 7789817.0, "close_time": 1762369199999, "quote_volume": 17851339.22187, "trades": 79141, "taker_buy_base": 4338078.6, "taker_buy_quote": 9945579.4768 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.3047, "high": 2.3264, "low": 2.293, "close": 2.3225, "volume": 8806537.3, "close_time": 1762372799999, "quote_volume": 20359611.33646, "trades": 82903, "taker_buy_base": 4608136.4, "taker_buy_quote": 10651500.2573 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.3224, "high": 2.3766, "low": 2.3176, "close": 2.36, "volume": 15973110.1, "close_time": 1762376399999, "quote_volume": 37557423.60985, "trades": 172427, "taker_buy_base": 8482105.3, "taker_buy_quote": 19935977.04794 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.3601, "high": 2.3708, "low": 2.3382, "close": 2.3401, "volume": 8170817.5, "close_time": 1762379999999, "quote_volume": 19197625.80003, "trades": 114953, "taker_buy_base": 3263945.2, "taker_buy_quote": 7667677.2967 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.34, "high": 2.3609, "low": 2.3308, "close": 2.3529, "volume": 3792166.7, "close_time": 1762383599999, "quote_volume": 8887221.18464, "trades": 55513, "taker_buy_base": 1768457.9, "taker_buy_quote": 4146112.16594 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.3529, "high": 2.3589, "low": 2.342, "close": 2.3432, "volume": 4599250.5, "close_time": 1762387199999, "quote_volume": 10805246.64057, "trades": 76180, "taker_buy_base": 2322334.9, "taker_buy_quote": 5455403.85678 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.3432, "high": 2.3542, "low": 2.334, "close": 2.3454, "volume": 4762614.3, "close_time": 1762390799999, "quote_volume": 11158854.31212, "trades": 83673, "taker_buy_base": 2199568.3, "taker_buy_quote": 5155253.64947 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.3453, "high": 2.3453, "low": 2.3093, "close": 2.3399, "volume": 6722434.4, "close_time": 1762394399999, "quote_volume": 15658596.74443, "trades": 93266, "taker_buy_base": 2563785.2, "taker_buy_quote": 5973331.5161 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.3398, "high": 2.416, "low": 2.3221, "close": 2.3865, "volume": 13114682.5, "close_time": 1762397999999, "quote_volume": 31101055.17859, "trades": 147929, "taker_buy_base": 6681169.2, "taker_buy_quote": 15854047.9843 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.3866, "high": 2.3905, "low": 2.3533, "close": 2.3588, "volume": 8206638.7, "close_time": 1762401599999, "quote_volume": 19427232.43957, "trades": 96975, "taker_buy_base": 4357242.8, "taker_buy_quote": 10315126.32696 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.3588, "high": 2.3647, "low": 2.3462, "close": 2.3631, "volume": 5161186.9, "close_time": 1762405199999, "quote_volume": 12147064.94438, "trades": 56209, "taker_buy_base": 2760182.2, "taker_buy_quote": 6497402.55164 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.3631, "high": 2.3632, "low": 2.3272, "close": 2.3299, "volume": 4356424.6, "close_time": 1762408799999, "quote_volume": 10186331.1732, "trades": 58245, "taker_buy_base": 1926998.5, "taker_buy_quote": 4506272.5368 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.3298, "high": 2.3377, "low": 2.3182, "close": 2.3191, "volume": 3879629.4, "close_time": 1762412399999, "quote_volume": 9031431.81552, "trades": 61094, "taker_buy_base": 1833696.9, "taker_buy_quote": 4269330.73389 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.3192, "high": 2.3326, "low": 2.3117, "close": 2.3262, "volume": 4372857.1, "close_time": 1762415999999, "quote_volume": 10162912.49418, "trades": 62987, "taker_buy_base": 2302347.6, "taker_buy_quote": 5352122.92305 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.3261, "high": 2.3336, "low": 2.3151, "close": 2.3226, "volume": 3023998.2, "close_time": 1762419599999, "quote_volume": 7029421.67198, "trades": 45060, "taker_buy_base": 1539383.4, "taker_buy_quote": 3578922.85414 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.3227, "high": 2.326, "low": 2.3009, "close": 2.3061, "volume": 7272542.3, "close_time": 1762423199999, "quote_volume": 16796141.74183, "trades": 67756, "taker_buy_base": 3259630.3, "taker_buy_quote": 7527067.42619 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.3061, "high": 2.3174, "low": 2.296, "close": 2.3062, "volume": 5192413.2, "close_time": 1762426799999, "quote_volume": 11971375.12109, "trades": 71036, "taker_buy_base": 2178430.9, "taker_buy_quote": 5024299.06682 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.3061, "high": 2.3083, "low": 2.2877, "close": 2.3005, "volume": 7096630.3, "close_time": 1762430399999, "quote_volume": 16296794.6055, "trades": 57161, "taker_buy_base": 3385254.5, "taker_buy_quote": 7775137.99705 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.3006, "high": 2.3028, "low": 2.277, "close": 2.2802, "volume": 6562409.5, "close_time": 1762433999999, "quote_volume": 15011716.69773, "trades": 67093, "taker_buy_base": 3302556.3, "taker_buy_quote": 7553725.68097 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.2802, "high": 2.3104, "low": 2.2782, "close": 2.3024, "volume": 6931225.1, "close_time": 1762437599999, "quote_volume": 15925326.39674, "trades": 84680, "taker_buy_base": 3459952.2, "taker_buy_quote": 7950106.97017 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.3024, "high": 2.3069, "low": 2.2565, "close": 2.2588, "volume": 7460387.0, "close_time": 1762441199999, "quote_volume": 16987705.76965, "trades": 111967, "taker_buy_base": 3907831.2, "taker_buy_quote": 8898571.91577 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.2588, "high": 2.2713, "low": 2.2279, "close": 2.2343, "volume": 13474229.4, "close_time": 1762444799999, "quote_volume": 30300711.17838, "trades": 166561, "taker_buy_base": 6447462.9, "taker_buy_quote": 14499695.57097 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.2343, "high": 2.2497, "low": 2.2096, "close": 2.2283, "volume": 9701892.0, "close_time": 1762448399999, "quote_volume": 21623071.85676, "trades": 121769, "taker_buy_base": 4254195.3, "taker_buy_quote": 9488006.11426 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.2284, "high": 2.2509, "low": 2.2149, "close": 2.24, "volume": 14175729.7, "close_time": 1762451999999, "quote_volume": 31644416.73706, "trades": 131585, "taker_buy_base": 7694006.7, "taker_buy_quote": 17179446.2411 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.24, "high": 2.2449, "low": 2.2106, "close": 2.2312, "volume": 8693373.2, "close_time": 1762455599999, "quote_volume": 19360788.7201, "trades": 87456, "taker_buy_base": 3570680.3, "taker_buy_quote": 7952382.16342 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.2312, "high": 2.2325, "low": 2.203, "close": 2.2116, "volume": 4596379.6, "close_time": 1762459199999, "quote_volume": 10194882.7197, "trades": 66896, "taker_buy_base": 2349617.6, "taker_buy_quote": 5211732.18413 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.2116, "high": 2.2252, "low": 2.1796, "close": 2.1954, "volume": 8988836.6, "close_time": 1762462799999, "quote_volume": 19757582.3153, "trades": 108914, "taker_buy_base": 4195278.3, "taker_buy_quote": 9221333.52949 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.1955, "high": 2.2189, "low": 2.1799, "close": 2.2155, "volume": 10089494.8, "close_time": 1762466399999, "quote_volume": 22251666.2955, "trades": 105386, "taker_buy_base": 6519440.2, "taker_buy_quote": 14383809.72224 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.2155, "high": 2.224, "low": 2.2073, "close": 2.2192, "volume": 5315369.8, "close_time": 1762469999999, "quote_volume": 11789649.86666, "trades": 52522, "taker_buy_base": 3109641.2, "taker_buy_quote": 6896312.13311 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.2191, "high": 2.2191, "low": 2.1985, "close": 2.213, "volume": 3572934.1, "close_time": 1762473599999, "quote_volume": 7886261.25297, "trades": 55331, "taker_buy_base": 1956666.5, "taker_buy_quote": 4319087.59906 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.213, "high": 2.2277, "low": 2.2042, "close": 2.2203, "volume": 5691401.1, "close_time": 1762477199999, "quote_volume": 12617081.83111, "trades": 90364, "taker_buy_base": 3011503.8, "taker_buy_quote": 6675158.02668 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.2203, "high": 2.2257, "low": 2.192, "close": 2.2188, "volume": 6354760.2, "close_time": 1762480799999, "quote_volume": 14034895.53137, "trades": 106187, "taker_buy_base": 3260533.4, "taker_buy_quote": 7201196.76922 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.2187, "high": 2.223, "low": 2.203, "close": 2.2223, "volume": 3679291.2, "close_time": 1762484399999, "quote_volume": 8145381.89795, "trades": 70649, "taker_buy_base": 1926284.7, "taker_buy_quote": 4265138.41161 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.2224, "high": 2.2371, "low": 2.2203, "close": 2.2291, "volume": 6034810.9, "close_time": 1762487999999, "quote_volume": 13459020.82636, "trades": 59627, "taker_buy_base": 2762128.8, "taker_buy_quote": 6160943.72514 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.2292, "high": 2.2305, "low": 2.2116, "close": 2.2216, "volume": 2716946.4, "close_time": 1762491599999, "quote_volume": 6032101.03432, "trades": 47650, "taker_buy_base": 1349175.7, "taker_buy_quote": 2995099.90039 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.2215, "high": 2.2381, "low": 2.2199, "close": 2.2364, "volume": 3212971.6, "close_time": 1762495199999, "quote_volume": 7167360.32175, "trades": 55959, "taker_buy_base": 1497446.4, "taker_buy_quote": 3340549.01614 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.2365, "high": 2.2397, "low": 2.2222, "close": 2.2223, "volume": 3892279.5, "close_time": 1762498799999, "quote_volume": 8682418.55589, "trades": 46099, "taker_buy_base": 1884685.7, "taker_buy_quote": 4205885.8498 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.2222, "high": 2.2342, "low": 2.2171, "close": 2.2335, "volume": 3660381.4, "close_time": 1762502399999, "quote_volume": 8144746.68925, "trades": 49948, "taker_buy_base": 1953165.3, "taker_buy_quote": 4345955.23042 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.2335, "high": 2.2345, "low": 2.2178, "close": 2.2189, "volume": 2932260.4, "close_time": 1762505999999, "quote_volume": 6523967.43886, "trades": 42233, "taker_buy_base": 1266324.7, "taker_buy_quote": 2816497.39558 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.2189, "high": 2.2197, "low": 2.1921, "close": 2.201, "volume": 4477276.4, "close_time": 1762509599999, "quote_volume": 9871422.70928, "trades": 62936, "taker_buy_base": 1967897.2, "taker_buy_quote": 4338131.93588 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.2009, "high": 2.2112, "low": 2.1771, "close": 2.185, "volume": 5532604.8, "close_time": 1762513199999, "quote_volume": 12134655.15698, "trades": 64039, "taker_buy_base": 2582042.1, "taker_buy_quote": 5664646.32985 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.185, "high": 2.1945, "low": 2.1635, "close": 2.1879, "volume": 10378657.1, "close_time": 1762516799999, "quote_volume": 22597789.4012, "trades": 136135, "taker_buy_base": 4723588.0, "taker_buy_quote": 10287411.04508 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.1879, "high": 2.1976, "low": 2.1536, "close": 2.1687, "volume": 8268000.5, "close_time": 1762520399999, "quote_volume": 17963148.57579, "trades": 108376, "taker_buy_base": 3931696.0, "taker_buy_quote": 8541288.3496 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.1686, "high": 2.1979, "low": 2.1585, "close": 2.1867, "volume": 6770536.9, "close_time": 1762523999999, "quote_volume": 14771511.45512, "trades": 91222, "taker_buy_base": 3313326.3, "taker_buy_quote": 7229318.9002 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.1866, "high": 2.215, "low": 2.1568, "close": 2.2055, "volume": 8887790.1, "close_time": 1762527599999, "quote_volume": 19442627.48557, "trades": 135507, "taker_buy_base": 4754354.9, "taker_buy_quote": 10402439.47385 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.2056, "high": 2.2208, "low": 2.1886, "close": 2.2129, "volume": 10495240.9, "close_time": 1762531199999, "quote_volume": 23151615.07205, "trades": 137785, "taker_buy_base": 5497233.7, "taker_buy_quote": 12125132.10403 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.2129, "high": 2.2775, "low": 2.2012, "close": 2.2639, "volume": 15720401.3, "close_time": 1762534799999, "quote_volume": 35292770.09331, "trades": 160385, "taker_buy_base": 7332151.8, "taker_buy_quote": 16457288.49925 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.2639, "high": 2.3393, "low": 2.2507, "close": 2.3095, "volume": 21015147.3, "close_time": 1762538399999, "quote_volume": 48339689.84494, "trades": 233420, "taker_buy_base": 11002842.8, "taker_buy_quote": 25313441.98584 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.3096, "high": 2.3499, "low": 2.3003, "close": 2.3365, "volume": 12292363.2, "close_time": 1762541999999, "quote_volume": 28627559.66836, "trades": 143639, "taker_buy_base": 7074012.1, "taker_buy_quote": 16481107.13384 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.3366, "high": 2.3556, "low": 2.324, "close": 2.3529, "volume": 6112425.7, "close_time": 1762545599999, "quote_volume": 14317598.21697, "trades": 99614, "taker_buy_base": 2883880.0, "taker_buy_quote": 6757899.37343 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.3529, "high": 2.3729, "low": 2.3329, "close": 2.3645, "volume": 7922829.6, "close_time": 1762549199999, "quote_volume": 18655747.38113, "trades": 110474, "taker_buy_base": 4447607.1, "taker_buy_quote": 10472417.71237 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.3645, "high": 2.3655, "low": 2.3343, "close": 2.3431, "volume": 8291279.6, "close_time": 1762552799999, "quote_volume": 19447833.73149, "trades": 85044, "taker_buy_base": 4637385.2, "taker_buy_quote": 10872500.72094 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.3432, "high": 2.3491, "low": 2.3261, "close": 2.3299, "volume": 5303420.2, "close_time": 1762556399999, "quote_volume": 12392430.72733, "trades": 60085, "taker_buy_base": 2718533.6, "taker_buy_quote": 6353204.57306 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.33, "high": 2.3315, "low": 2.3113, "close": 2.3154, "volume": 8360861.0, "close_time": 1762559999999, "quote_volume": 19403864.68132, "trades": 81501, "taker_buy_base": 4342328.5, "taker_buy_quote": 10077394.44592 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.3155, "high": 2.3276, "low": 2.2992, "close": 2.3005, "volume": 8403227.2, "close_time": 1762563599999, "quote_volume": 19435261.47656, "trades": 103216, "taker_buy_base": 4643776.9, "taker_buy_quote": 10745461.73329 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.3005, "high": 2.3197, "low": 2.2991, "close": 2.3104, "volume": 4659229.9, "close_time": 1762567199999, "quote_volume": 10765227.1436, "trades": 79137, "taker_buy_base": 2370202.6, "taker_buy_quote": 5476064.59212 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.3104, "high": 2.3329, "low": 2.304, "close": 2.3169, "volume": 3967986.6, "close_time": 1762570799999, "quote_volume": 9215863.47646, "trades": 68713, "taker_buy_base": 2089308.1, "taker_buy_quote": 4854231.0652 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.3168, "high": 2.3381, "low": 2.3122, "close": 2.3186, "volume": 6043214.2, "close_time": 1762574399999, "quote_volume": 14049120.32063, "trades": 67813, "taker_buy_base": 2323731.8, "taker_buy_quote": 5402559.64067 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.3187, "high": 2.336, "low": 2.3187, "close": 2.3266, "volume": 3982406.2, "close_time": 1762577999999, "quote_volume": 9268710.33899, "trades": 48742, "taker_buy_base": 1646571.3, "taker_buy_quote": 3831838.19181 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.3266, "high": 2.334, "low": 2.3092, "close": 2.315, "volume": 3199976.5, "close_time": 1762581599999, "quote_volume": 7429396.06885, "trades": 46198, "taker_buy_base": 1061595.6, "taker_buy_quote": 2463997.81146 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.3151, "high": 2.3247, "low": 2.2945, "close": 2.3231, "volume": 4973323.4, "close_time": 1762585199999, "quote_volume": 11470116.55908, "trades": 62889, "taker_buy_base": 1934901.1, "taker_buy_quote": 4462767.84298 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.3231, "high": 2.3289, "low": 2.2994, "close": 2.3224, "volume": 3454566.6, "close_time": 1762588799999, "quote_volume": 7997684.13708, "trades": 46940, "taker_buy_base": 1171186.6, "taker_buy_quote": 2711755.81036 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.3224, "high": 2.3337, "low": 2.3138, "close": 2.3218, "volume": 2363565.0, "close_time": 1762592399999, "quote_volume": 5496970.91752, "trades": 42445, "taker_buy_base": 1175899.6, "taker_buy_quote": 2735084.28575 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.3219, "high": 2.3272, "low": 2.308, "close": 2.3115, "volume": 2366568.6, "close_time": 1762595999999, "quote_volume": 5484085.02225, "trades": 41197, "taker_buy_base": 1163322.6, "taker_buy_quote": 2695147.39789 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.3116, "high": 2.3198, "low": 2.308, "close": 2.3132, "volume": 1385456.4, "close_time": 1762599599999, "quote_volume": 3207631.08486, "trades": 34702, "taker_buy_base": 687605.0, "taker_buy_quote": 1592012.58459 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.3132, "high": 2.3183, "low": 2.2906, "close": 2.2957, "volume": 3335942.6, "close_time": 1762603199999, "quote_volume": 7683422.0845, "trades": 47280, "taker_buy_base": 1458994.1, "taker_buy_quote": 3360236.48702 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.2958, "high": 2.3026, "low": 2.2874, "close": 2.2942, "volume": 2747005.9, "close_time": 1762606799999, "quote_volume": 6302316.23698, "trades": 50121, "taker_buy_base": 1439677.8, "taker_buy_quote": 3303096.8578 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.2942, "high": 2.2954, "low": 2.2754, "close": 2.2787, "volume": 3959718.0, "close_time": 1762610399999, "quote_volume": 9039576.47158, "trades": 67024, "taker_buy_base": 2161285.7, "taker_buy_quote": 4933774.43307 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.2787, "high": 2.2863, "low": 2.2627, "close": 2.2763, "volume": 5126265.5, "close_time": 1762613999999, "quote_volume": 11660247.77787, "trades": 70292, "taker_buy_base": 2453840.7, "taker_buy_quote": 5581373.20747 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.2763, "high": 2.2776, "low": 2.2424, "close": 2.2559, "volume": 4206418.4, "close_time": 1762617599999, "quote_volume": 9495917.6257, "trades": 68139, "taker_buy_base": 1857543.6, "taker_buy_quote": 4193702.19023 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.256, "high": 2.2732, "low": 2.251, "close": 2.2647, "volume": 3707890.9, "close_time": 1762621199999, "quote_volume": 8391775.21648, "trades": 59605, "taker_buy_base": 1953503.3, "taker_buy_quote": 4420806.6307 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.2647, "high": 2.271, "low": 2.2538, "close": 2.2708, "volume": 2952663.1, "close_time": 1762624799999, "quote_volume": 6681637.25116, "trades": 40098, "taker_buy_base": 1534250.9, "taker_buy_quote": 3471995.02035 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.2707, "high": 2.2792, "low": 2.2619, "close": 2.278, "volume": 2691757.9, "close_time": 1762628399999, "quote_volume": 6112578.88198, "trades": 34253, "taker_buy_base": 1422278.7, "taker_buy_quote": 3230133.59284 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.278, "high": 2.278, "low": 2.254, "close": 2.2732, "volume": 2004910.0, "close_time": 1762631999999, "quote_volume": 4544150.29592, "trades": 33581, "taker_buy_base": 928956.5, "taker_buy_quote": 2104267.18533 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.2732, "high": 2.2808, "low": 2.2718, "close": 2.2782, "volume": 1595365.6, "close_time": 1762635599999, "quote_volume": 3632409.29097, "trades": 22489, "taker_buy_base": 737440.8, "taker_buy_quote": 1678811.64468 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.2781, "high": 2.2896, "low": 2.2748, "close": 2.2859, "volume": 3261564.3, "close_time": 1762639199999, "quote_volume": 7443137.2102, "trades": 32987, "taker_buy_base": 1695509.3, "taker_buy_quote": 3869749.05358 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.2858, "high": 2.2888, "low": 2.279, "close": 2.2873, "volume": 1794748.5, "close_time": 1762642799999, "quote_volume": 4098439.98423, "trades": 21388, "taker_buy_base": 854966.9, "taker_buy_quote": 1952597.32901 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.2874, "high": 2.2874, "low": 2.2807, "close": 2.2863, "volume": 1472484.8, "close_time": 1762646399999, "quote_volume": 3363197.46978, "trades": 19641, "taker_buy_base": 627523.3, "taker_buy_quote": 1433258.12578 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.2864, "high": 2.2871, "low": 2.2713, "close": 2.2743, "volume": 2143211.2, "close_time": 1762649999999, "quote_volume": 4885084.1629, "trades": 32200, "taker_buy_base": 976131.2, "taker_buy_quote": 2224569.22604 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.2742, "high": 2.2864, "low": 2.27, "close": 2.2849, "volume": 1526047.0, "close_time": 1762653599999, "quote_volume": 3478568.64166, "trades": 26996, "taker_buy_base": 639883.6, "taker_buy_quote": 1459146.00999 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.285, "high": 2.285, "low": 2.2552, "close": 2.2588, "volume": 2727049.9, "close_time": 1762657199999, "quote_volume": 6186343.36862, "trades": 48064, "taker_buy_base": 1294899.3, "taker_buy_quote": 2937282.33974 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.2587, "high": 2.2649, "low": 2.2392, "close": 2.2539, "volume": 3942466.7, "close_time": 1762660799999, "quote_volume": 8868446.47258, "trades": 55252, "taker_buy_base": 1663734.8, "taker_buy_quote": 3743830.15486 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.2539, "high": 2.2654, "low": 2.2531, "close": 2.2612, "volume": 2063658.3, "close_time": 1762664399999, "quote_volume": 4662795.89743, "trades": 32681, "taker_buy_base": 976054.0, "taker_buy_quote": 2205223.20468 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.2612, "high": 2.2741, "low": 2.2525, "close": 2.2714, "volume": 2669674.7, "close_time": 1762667999999, "quote_volume": 6048705.23715, "trades": 33270, "taker_buy_base": 965900.0, "taker_buy_quote": 2188833.04727 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.2714, "high": 2.2873, "low": 2.2679, "close": 2.2797, "volume": 1725821.6, "close_time": 1762671599999, "quote_volume": 3933607.26357, "trades": 32848, "taker_buy_base": 723003.4, "taker_buy_quote": 1647773.19211 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.2796, "high": 2.2989, "low": 2.2786, "close": 2.2958, "volume": 2955296.9, "close_time": 1762675199999, "quote_volume": 6768444.25026, "trades": 49815, "taker_buy_base": 1417639.0, "taker_buy_quote": 3247432.65135 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.2957, "high": 2.2961, "low": 2.2753, "close": 2.2806, "volume": 2190570.4, "close_time": 1762678799999, "quote_volume": 5004668.67254, "trades": 33296, "taker_buy_base": 781635.7, "taker_buy_quote": 1785459.2855 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.2806, "high": 2.291, "low": 2.2686, "close": 2.2692, "volume": 2210972.5, "close_time": 1762682399999, "quote_volume": 5042599.81741, "trades": 35359, "taker_buy_base": 1047401.7, "taker_buy_quote": 2390007.1226 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.2692, "high": 2.2692, "low": 2.2523, "close": 2.2668, "volume": 2977313.7, "close_time": 1762685999999, "quote_volume": 6731932.06045, "trades": 47516, "taker_buy_base": 1299645.2, "taker_buy_quote": 2938416.8848 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.2667, "high": 2.2779, "low": 2.2657, "close": 2.2751, "volume": 3076981.9, "close_time": 1762689599999, "quote_volume": 6996666.39876, "trades": 51995, "taker_buy_base": 1426032.7, "taker_buy_quote": 3242391.38969 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.2751, "high": 2.2832, "low": 2.2698, "close": 2.275, "volume": 2448640.0, "close_time": 1762693199999, "quote_volume": 5575712.67356, "trades": 42749, "taker_buy_base": 1049786.0, "taker_buy_quote": 2390727.73829 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.275, "high": 2.2866, "low": 2.2708, "close": 2.2777, "volume": 3753697.3, "close_time": 1762696799999, "quote_volume": 8560522.92197, "trades": 57846, "taker_buy_base": 1607339.4, "taker_buy_quote": 3665733.21011 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.2777, "high": 2.3284, "low": 2.2671, "close": 2.2913, "volume": 11235931.0, "close_time": 1762700399999, "quote_volume": 25875775.94716, "trades": 140669, "taker_buy_base": 6031952.4, "taker_buy_quote": 13898383.07077 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.2912, "high": 2.3337, "low": 2.2887, "close": 2.3145, "volume": 6302142.7, "close_time": 1762703999999, "quote_volume": 14581147.70407, "trades": 72024, "taker_buy_base": 3306994.7, "taker_buy_quote": 7650903.9871 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.3146, "high": 2.3321, "low": 2.3008, "close": 2.3262, "volume": 3369192.2, "close_time": 1762707599999, "quote_volume": 7802809.5864, "trades": 56701, "taker_buy_base": 1653889.8, "taker_buy_quote": 3831311.58736 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.3263, "high": 2.3269, "low": 2.3035, "close": 2.3088, "volume": 2888431.0, "close_time": 1762711199999, "quote_volume": 6681736.96356, "trades": 41623, "taker_buy_base": 1196207.8, "taker_buy_quote": 2767973.10397 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.3089, "high": 2.33, "low": 2.3021, "close": 2.3278, "volume": 2244599.1, "close_time": 1762714799999, "quote_volume": 5195555.62543, "trades": 36666, "taker_buy_base": 1021014.2, "taker_buy_quote": 2364722.34627 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.3278, "high": 2.3497, "low": 2.323, "close": 2.349, "volume": 4162143.3, "close_time": 1762718399999, "quote_volume": 9725805.38851, "trades": 58326, "taker_buy_base": 2134299.7, "taker_buy_quote": 4987534.37848 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.3491, "high": 2.3546, "low": 2.3361, "close": 2.34, "volume": 3904912.4, "close_time": 1762721999999, "quote_volume": 9153251.51743, "trades": 53603, "taker_buy_base": 1435895.0, "taker_buy_quote": 3366270.93 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.34, "high": 2.344, "low": 2.3318, "close": 2.3381, "volume": 2718983.5, "close_time": 1762725599999, "quote_volume": 6354347.63254, "trades": 38045, "taker_buy_base": 1100976.4, "taker_buy_quote": 2573210.97935 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.3381, "high": 2.3542, "low": 2.3236, "close": 2.3539, "volume": 3357125.0, "close_time": 1762729199999, "quote_volume": 7849462.40785, "trades": 37862, "taker_buy_base": 1411913.2, "taker_buy_quote": 3301992.66907 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.354, "high": 2.395, "low": 2.354, "close": 2.3662, "volume": 9417535.7, "close_time": 1762732799999, "quote_volume": 22314610.558, "trades": 124206, "taker_buy_base": 4816377.1, "taker_buy_quote": 11416258.38238 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.3662, "high": 2.4283, "low": 2.3462, "close": 2.4162, "volume": 11346545.0, "close_time": 1762736399999, "quote_volume": 27208230.94799, "trades": 147418, "taker_buy_base": 5680478.0, "taker_buy_quote": 13613199.13799 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.4162, "high": 2.4282, "low": 2.3944, "close": 2.3993, "volume": 8362784.6, "close_time": 1762739999999, "quote_volume": 20127911.25785, "trades": 125750, "taker_buy_base": 3621525.4, "taker_buy_quote": 8716252.35557 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.3993, "high": 2.424, "low": 2.3866, "close": 2.4239, "volume": 6400747.2, "close_time": 1762743599999, "quote_volume": 15396398.13148, "trades": 81393, "taker_buy_base": 3256789.2, "taker_buy_quote": 7832658.34041 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.424, "high": 2.4779, "low": 2.4239, "close": 2.4613, "volume": 15338441.5, "close_time": 1762747199999, "quote_volume": 37634049.01362, "trades": 133946, "taker_buy_base": 7115536.7, "taker_buy_quote": 17454435.27199 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.4614, "high": 2.4734, "low": 2.4514, "close": 2.4644, "volume": 7920506.1, "close_time": 1762750799999, "quote_volume": 19510520.7512, "trades": 99128, "taker_buy_base": 3519889.9, "taker_buy_quote": 8669410.01015 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.4643, "high": 2.4714, "low": 2.4396, "close": 2.4526, "volume": 5304819.1, "close_time": 1762754399999, "quote_volume": 13012451.58402, "trades": 71252, "taker_buy_base": 2220238.8, "taker_buy_quote": 5446664.5865 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.4526, "high": 2.4745, "low": 2.4419, "close": 2.4721, "volume": 4815358.1, "close_time": 1762757999999, "quote_volume": 11840830.03839, "trades": 61523, "taker_buy_base": 2560466.7, "taker_buy_quote": 6300028.0401 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.4721, "high": 2.4928, "low": 2.4684, "close": 2.4806, "volume": 5975270.2, "close_time": 1762761599999, "quote_volume": 14821201.78872, "trades": 75184, "taker_buy_base": 3297823.1, "taker_buy_quote": 8180421.50657 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.4806, "high": 2.4984, "low": 2.4696, "close": 2.4963, "volume": 6008048.4, "close_time": 1762765199999, "quote_volume": 14910519.05483, "trades": 72765, "taker_buy_base": 2474143.0, "taker_buy_quote": 6140998.49855 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.4963, "high": 2.5449, "low": 2.4837, "close": 2.5384, "volume": 12316967.9, "close_time": 1762768799999, "quote_volume": 30977752.79635, "trades": 120457, "taker_buy_base": 6702310.9, "taker_buy_quote": 16851971.61437 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.5385, "high": 2.5518, "low": 2.5233, "close": 2.5404, "volume": 10190437.8, "close_time": 1762772399999, "quote_volume": 25868747.68389, "trades": 129300, "taker_buy_base": 5038267.7, "taker_buy_quote": 12789269.8059 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.5404, "high": 2.5731, "low": 2.5379, "close": 2.541, "volume": 10198087.1, "close_time": 1762775999999, "quote_volume": 26039453.27921, "trades": 118238, "taker_buy_base": 5103738.8, "taker_buy_quote": 13033207.44032 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.541, "high": 2.5441, "low": 2.5225, "close": 2.5299, "volume": 7427335.3, "close_time": 1762779599999, "quote_volume": 18804549.99698, "trades": 72384, "taker_buy_base": 3108992.0, "taker_buy_quote": 7869756.50643 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.53, "high": 2.57, "low": 2.5299, "close": 2.5561, "volume": 6828002.8, "close_time": 1762783199999, "quote_volume": 17463680.71698, "trades": 91637, "taker_buy_base": 3050318.4, "taker_buy_quote": 7799045.91283 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.5562, "high": 2.5607, "low": 2.4985, "close": 2.5093, "volume": 15130775.5, "close_time": 1762786799999, "quote_volume": 38235229.51906, "trades": 186908, "taker_buy_base": 6452533.4, "taker_buy_quote": 16299462.74961 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.5093, "high": 2.5349, "low": 2.5, "close": 2.5296, "volume": 10223914.0, "close_time": 1762790399999, "quote_volume": 25762819.36599, "trades": 143415, "taker_buy_base": 5105804.8, "taker_buy_quote": 12870759.09437 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.5297, "high": 2.5573, "low": 2.5135, "close": 2.5291, "volume": 10547807.2, "close_time": 1762793999999, "quote_volume": 26729837.29397, "trades": 144483, "taker_buy_base": 5450765.7, "taker_buy_quote": 13815996.71191 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.5291, "high": 2.5639, "low": 2.5244, "close": 2.5506, "volume": 6945394.7, "close_time": 1762797599999, "quote_volume": 17705013.19584, "trades": 88668, "taker_buy_base": 3633163.1, "taker_buy_quote": 9258280.3876 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.5505, "high": 2.5543, "low": 2.5336, "close": 2.5385, "volume": 4979321.5, "close_time": 1762801199999, "quote_volume": 12666291.59462, "trades": 63849, "taker_buy_base": 2394019.4, "taker_buy_quote": 6088656.85401 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.5384, "high": 2.5617, "low": 2.5374, "close": 2.5491, "volume": 4435456.8, "close_time": 1762804799999, "quote_volume": 11323648.28864, "trades": 61503, "taker_buy_base": 1963287.9, "taker_buy_quote": 5012815.48639 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.549, "high": 2.5808, "low": 2.5432, "close": 2.5638, "volume": 10547131.6, "close_time": 1762808399999, "quote_volume": 27061700.78565, "trades": 117877, "taker_buy_base": 4307792.3, "taker_buy_quote": 11049444.65049 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.5637, "high": 2.565, "low": 2.5115, "close": 2.5177, "volume": 8848528.1, "close_time": 1762811999999, "quote_volume": 22407891.5665, "trades": 115749, "taker_buy_base": 3699018.1, "taker_buy_quote": 9366799.76844 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.5176, "high": 2.5342, "low": 2.5129, "close": 2.532, "volume": 3505187.9, "close_time": 1762815599999, "quote_volume": 8852617.97034, "trades": 52007, "taker_buy_base": 1855606.3, "taker_buy_quote": 4686204.25167 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.532, "high": 2.5407, "low": 2.5229, "close": 2.526, "volume": 3881526.9, "close_time": 1762819199999, "quote_volume": 9824678.66884, "trades": 50816, "taker_buy_base": 1721061.6, "taker_buy_quote": 4357289.08325 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.526, "high": 2.547, "low": 2.5138, "close": 2.541, "volume": 6497961.6, "close_time": 1762822799999, "quote_volume": 16452508.19808, "trades": 92762, "taker_buy_base": 3488448.9, "taker_buy_quote": 8834960.36529 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.541, "high": 2.57, "low": 2.5204, "close": 2.5249, "volume": 6713424.8, "close_time": 1762826399999, "quote_volume": 17101779.69984, "trades": 114506, "taker_buy_base": 3824748.9, "taker_buy_quote": 9744666.43953 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.525, "high": 2.5592, "low": 2.5151, "close": 2.5373, "volume": 6424878.0, "close_time": 1762829999999, "quote_volume": 16295237.42403, "trades": 96256, "taker_buy_base": 3499586.0, "taker_buy_quote": 8877276.88177 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.5374, "high": 2.5479, "low": 2.5296, "close": 2.5301, "volume": 3817058.3, "close_time": 1762833599999, "quote_volume": 9691560.56252, "trades": 52696, "taker_buy_base": 2257580.2, "taker_buy_quote": 5731417.86131 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.53, "high": 2.5325, "low": 2.494, "close": 2.5006, "volume": 7448792.6, "close_time": 1762837199999, "quote_volume": 18714621.66909, "trades": 69696, "taker_buy_base": 3548095.2, "taker_buy_quote": 8918637.75072 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.5006, "high": 2.5024, "low": 2.4727, "close": 2.4761, "volume": 8490066.1, "close_time": 1762840799999, "quote_volume": 21109654.414, "trades": 88183, "taker_buy_base": 3812804.7, "taker_buy_quote": 9478258.553 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.476, "high": 2.4779, "low": 2.4569, "close": 2.4734, "volume": 8926484.2, "close_time": 1762844399999, "quote_volume": 22012093.95466, "trades": 81309, "taker_buy_base": 4030118.1, "taker_buy_quote": 9938612.87801 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.4733, "high": 2.4804, "low": 2.445, "close": 2.4477, "volume": 7293350.2, "close_time": 1762847999999, "quote_volume": 17935194.92631, "trades": 75454, "taker_buy_base": 3142963.6, "taker_buy_quote": 7731117.44557 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.4478, "high": 2.4603, "low": 2.44, "close": 2.4546, "volume": 4849177.8, "close_time": 1762851599999, "quote_volume": 11874790.37721, "trades": 73337, "taker_buy_base": 2331248.8, "taker_buy_quote": 5710544.57123 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.4546, "high": 2.4674, "low": 2.4526, "close": 2.4572, "volume": 2946862.0, "close_time": 1762855199999, "quote_volume": 7248906.28287, "trades": 52699, "taker_buy_base": 1612215.9, "taker_buy_quote": 3966365.43052 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.4571, "high": 2.4678, "low": 2.4559, "close": 2.4634, "volume": 2656918.7, "close_time": 1762858799999, "quote_volume": 6542869.12278, "trades": 45700, "taker_buy_base": 1171751.1, "taker_buy_quote": 2885355.24665 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.4634, "high": 2.4703, "low": 2.4557, "close": 2.4605, "volume": 3456729.0, "close_time": 1762862399999, "quote_volume": 8513501.07282, "trades": 38119, "taker_buy_base": 1814744.7, "taker_buy_quote": 4469443.44194 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.4605, "high": 2.4673, "low": 2.4487, "close": 2.4575, "volume": 3300285.0, "close_time": 1762865999999, "quote_volume": 8112322.41806, "trades": 56101, "taker_buy_base": 1680391.9, "taker_buy_quote": 4131612.46751 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.4574, "high": 2.4706, "low": 2.4401, "close": 2.4446, "volume": 5432056.0, "close_time": 1762869599999, "quote_volume": 13336401.61596, "trades": 75803, "taker_buy_base": 2396549.8, "taker_buy_quote": 5884654.45096 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.4446, "high": 2.4658, "low": 2.4326, "close": 2.463, "volume": 7486986.1, "close_time": 1762873199999, "quote_volume": 18311837.15695, "trades": 118577, "taker_buy_base": 3398883.4, "taker_buy_quote": 8313352.66605 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.463, "high": 2.463, "low": 2.4261, "close": 2.4368, "volume": 6052571.2, "close_time": 1762876799999, "quote_volume": 14771311.95164, "trades": 106228, "taker_buy_base": 2678359.7, "taker_buy_quote": 6537269.44004 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.4367, "high": 2.4421, "low": 2.426, "close": 2.4316, "volume": 3744813.6, "close_time": 1762880399999, "quote_volume": 9116018.97834, "trades": 68876, "taker_buy_base": 1780504.9, "taker_buy_quote": 4335024.06817 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.4315, "high": 2.4421, "low": 2.4105, "close": 2.4306, "volume": 5230948.4, "close_time": 1762883999999, "quote_volume": 12691003.94443, "trades": 76767, "taker_buy_base": 2496533.8, "taker_buy_quote": 6056646.20619 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.4305, "high": 2.4402, "low": 2.4229, "close": 2.4248, "volume": 3354151.7, "close_time": 1762887599999, "quote_volume": 8150839.44538, "trades": 53980, "taker_buy_base": 1633388.5, "taker_buy_quote": 3970108.02398 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.4249, "high": 2.4321, "low": 2.4101, "close": 2.4161, "volume": 3450904.3, "close_time": 1762891199999, "quote_volume": 8348537.64923, "trades": 56962, "taker_buy_base": 1647886.8, "taker_buy_quote": 3986734.77051 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.4161, "high": 2.4227, "low": 2.3989, "close": 2.4084, "volume": 5650348.4, "close_time": 1762894799999, "quote_volume": 13609072.30025, "trades": 88271, "taker_buy_base": 2591095.7, "taker_buy_quote": 6241539.31038 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.4083, "high": 2.4174, "low": 2.3865, "close": 2.3873, "volume": 5117606.5, "close_time": 1762898399999, "quote_volume": 12281821.08199, "trades": 77397, "taker_buy_base": 2851550.0, "taker_buy_quote": 6845924.33977 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.3874, "high": 2.4126, "low": 2.3787, "close": 2.4031, "volume": 4417242.7, "close_time": 1762901999999, "quote_volume": 10587649.17229, "trades": 62440, "taker_buy_base": 2353436.8, "taker_buy_quote": 5641495.40738 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.4032, "high": 2.4045, "low": 2.3873, "close": 2.3915, "volume": 3779274.5, "close_time": 1762905599999, "quote_volume": 9052881.75898, "trades": 68102, "taker_buy_base": 1887337.0, "taker_buy_quote": 4521062.3343 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.3915, "high": 2.4068, "low": 2.3821, "close": 2.384, "volume": 3829527.9, "close_time": 1762909199999, "quote_volume": 9178172.38952, "trades": 87972, "taker_buy_base": 2147367.5, "taker_buy_quote": 5147205.53461 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.3841, "high": 2.4146, "low": 2.3813, "close": 2.4055, "volume": 4839455.7, "close_time": 1762912799999, "quote_volume": 11643640.94255, "trades": 71973, "taker_buy_base": 2705363.0, "taker_buy_quote": 6508874.26961 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.4055, "high": 2.4056, "low": 2.3825, "close": 2.3936, "volume": 4178223.1, "close_time": 1762916399999, "quote_volume": 10008045.43777, "trades": 56291, "taker_buy_base": 2416099.3, "taker_buy_quote": 5786762.56381 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.3937, "high": 2.4033, "low": 2.3897, "close": 2.3989, "volume": 3566306.5, "close_time": 1762919999999, "quote_volume": 8555823.11166, "trades": 32184, "taker_buy_base": 2258698.4, "taker_buy_quote": 5418098.18471 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.399, "high": 2.3995, "low": 2.3887, "close": 2.395, "volume": 3214342.1, "close_time": 1762923599999, "quote_volume": 7694644.52792, "trades": 30367, "taker_buy_base": 1938941.2, "taker_buy_quote": 4641006.83947 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.395, "high": 2.4087, "low": 2.3908, "close": 2.4, "volume": 3487882.3, "close_time": 1762927199999, "quote_volume": 8373611.18803, "trades": 28549, "taker_buy_base": 2122619.9, "taker_buy_quote": 5095880.42902 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.4, "high": 2.404, "low": 2.3885, "close": 2.3891, "volume": 4073175.5, "close_time": 1762930799999, "quote_volume": 9760384.35955, "trades": 32827, "taker_buy_base": 2273909.7, "taker_buy_quote": 5448881.85834 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.389, "high": 2.3926, "low": 2.3645, "close": 2.3734, "volume": 5927519.2, "close_time": 1762934399999, "quote_volume": 14108494.23133, "trades": 49942, "taker_buy_base": 2959080.6, "taker_buy_quote": 7044743.30386 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.3734, "high": 2.4158, "low": 2.3723, "close": 2.4055, "volume": 5434051.4, "close_time": 1762937999999, "quote_volume": 13053896.96466, "trades": 61913, "taker_buy_base": 3069274.9, "taker_buy_quote": 7375724.70462 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.4054, "high": 2.4283, "low": 2.4019, "close": 2.4197, "volume": 6781021.3, "close_time": 1762941599999, "quote_volume": 16401283.54144, "trades": 48812, "taker_buy_base": 4102645.8, "taker_buy_quote": 9922314.15074 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.4198, "high": 2.431, "low": 2.4161, "close": 2.4229, "volume": 5536052.1, "close_time": 1762945199999, "quote_volume": 13419653.41445, "trades": 41439, "taker_buy_base": 3063330.7, "taker_buy_quote": 7425918.52143 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.4229, "high": 2.4389, "low": 2.4226, "close": 2.4383, "volume": 5870208.1, "close_time": 1762948799999, "quote_volume": 14283601.39016, "trades": 50191, "taker_buy_base": 3251950.6, "taker_buy_quote": 7912202.48238 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.4383, "high": 2.4477, "low": 2.4325, "close": 2.4433, "volume": 5799145.6, "close_time": 1762952399999, "quote_volume": 14155470.85253, "trades": 46484, "taker_buy_base": 3078512.9, "taker_buy_quote": 7514598.18943 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.4432, "high": 2.4491, "low": 2.428, "close": 2.4461, "volume": 5066837.9, "close_time": 1762955999999, "quote_volume": 12363467.68778, "trades": 48916, "taker_buy_base": 2803832.1, "taker_buy_quote": 6841340.71927 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.446, "high": 2.4488, "low": 2.3957, "close": 2.4125, "volume": 8731891.9, "close_time": 1762959599999, "quote_volume": 21177602.43118, "trades": 107238, "taker_buy_base": 4014418.1, "taker_buy_quote": 9734571.44045 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.4125, "high": 2.4248, "low": 2.3635, "close": 2.3684, "volume": 10693932.5, "close_time": 1762963199999, "quote_volume": 25566186.11224, "trades": 154978, "taker_buy_base": 4820431.2, "taker_buy_quote": 11528331.901 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.3684, "high": 2.3738, "low": 2.3275, "close": 2.3379, "volume": 14884633.1, "close_time": 1762966799999, "quote_volume": 34907072.67107, "trades": 190994, "taker_buy_base": 7420959.5, "taker_buy_quote": 17399904.08636 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.3379, "high": 2.3571, "low": 2.3263, "close": 2.3489, "volume": 6181560.4, "close_time": 1762970399999, "quote_volume": 14478809.11469, "trades": 94775, "taker_buy_base": 3278015.2, "taker_buy_quote": 7677446.9472 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.3489, "high": 2.3561, "low": 2.3417, "close": 2.3436, "volume": 4603713.0, "close_time": 1762973999999, "quote_volume": 10810183.62567, "trades": 49031, "taker_buy_base": 2457347.2, "taker_buy_quote": 5770044.00216 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.3436, "high": 2.3521, "low": 2.3166, "close": 2.338, "volume": 6998285.6, "close_time": 1762977599999, "quote_volume": 16324280.95897, "trades": 80895, "taker_buy_base": 3551304.3, "taker_buy_quote": 8287574.531 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.3379, "high": 2.3572, "low": 2.3335, "close": 2.3539, "volume": 6464791.3, "close_time": 1762981199999, "quote_volume": 15171563.38983, "trades": 69498, "taker_buy_base": 2766097.3, "taker_buy_quote": 6491744.35512 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.3539, "high": 2.3947, "low": 2.3537, "close": 2.3938, "volume": 6871655.1, "close_time": 1762984799999, "quote_volume": 16333563.89187, "trades": 64331, "taker_buy_base": 3392057.7, "taker_buy_quote": 8060360.54141 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.3938, "high": 2.3943, "low": 2.3635, "close": 2.3796, "volume": 3637777.2, "close_time": 1762988399999, "quote_volume": 8639113.02769, "trades": 50485, "taker_buy_base": 1999987.2, "taker_buy_quote": 4750084.78682 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.3796, "high": 2.3913, "low": 2.3681, "close": 2.3879, "volume": 4487806.8, "close_time": 1762991999999, "quote_volume": 10692911.55122, "trades": 49695, "taker_buy_base": 2615027.1, "taker_buy_quote": 6229942.27233 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.3878, "high": 2.4059, "low": 2.3827, "close": 2.3916, "volume": 4274413.3, "close_time": 1762995599999, "quote_volume": 10231534.69286, "trades": 62777, "taker_buy_base": 2356417.5, "taker_buy_quote": 5640938.77998 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.3916, "high": 2.4175, "low": 2.3915, "close": 2.4046, "volume": 6146303.3, "close_time": 1762999199999, "quote_volume": 14783320.07187, "trades": 79965, "taker_buy_base": 3505056.3, "taker_buy_quote": 8429050.66561 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.4046, "high": 2.426, "low": 2.4039, "close": 2.4222, "volume": 4403728.4, "close_time": 1763002799999, "quote_volume": 10638966.23835, "trades": 58074, "taker_buy_base": 1804908.9, "taker_buy_quote": 4362943.4024 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.4222, "high": 2.5124, "low": 2.3892, "close": 2.4838, "volume": 18757967.8, "close_time": 1763006399999, "quote_volume": 46176968.49001, "trades": 203835, "taker_buy_base": 10002521.6, "taker_buy_quote": 24647288.61198 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.4837, "high": 2.4905, "low": 2.4513, "close": 2.4733, "volume": 13410727.8, "close_time": 1763009999999, "quote_volume": 33149124.85378, "trades": 167421, "taker_buy_base": 6776874.9, "taker_buy_quote": 16748743.38738 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.4732, "high": 2.4999, "low": 2.4567, "close": 2.4948, "volume": 8315273.9, "close_time": 1763013599999, "quote_volume": 20588307.6239, "trades": 88383, "taker_buy_base": 3671262.9, "taker_buy_quote": 9089127.13113 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.4949, "high": 2.5198, "low": 2.4907, "close": 2.5019, "volume": 8829439.7, "close_time": 1763017199999, "quote_volume": 22135558.04326, "trades": 96043, "taker_buy_base": 3956062.8, "taker_buy_quote": 9919672.1862 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.5019, "high": 2.5202, "low": 2.483, "close": 2.4874, "volume": 9674589.9, "close_time": 1763020799999, "quote_volume": 24214391.77474, "trades": 89518, "taker_buy_base": 3994458.1, "taker_buy_quote": 10000889.15965 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.4873, "high": 2.5135, "low": 2.4853, "close": 2.5013, "volume": 4930333.2, "close_time": 1763024399999, "quote_volume": 12324425.86595, "trades": 64365, "taker_buy_base": 2217575.9, "taker_buy_quote": 5543086.05932 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.5013, "high": 2.5106, "low": 2.4726, "close": 2.4985, "volume": 8459960.0, "close_time": 1763027999999, "quote_volume": 21091017.28117, "trades": 102415, "taker_buy_base": 3399925.3, "taker_buy_quote": 8476784.83682 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.4985, "high": 2.5264, "low": 2.4948, "close": 2.5006, "volume": 9157522.3, "close_time": 1763031599999, "quote_volume": 23018254.36713, "trades": 81442, "taker_buy_base": 4347677.6, "taker_buy_quote": 10926944.74422 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.5007, "high": 2.514, "low": 2.4868, "close": 2.4951, "volume": 5742992.8, "close_time": 1763035199999, "quote_volume": 14351474.83568, "trades": 65288, "taker_buy_base": 2839227.2, "taker_buy_quote": 7097553.60071 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.4952, "high": 2.5004, "low": 2.4724, "close": 2.4818, "volume": 6731875.7, "close_time": 1763038799999, "quote_volume": 16712339.37634, "trades": 67911, "taker_buy_base": 2874337.5, "taker_buy_quote": 7136810.70105 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.4819, "high": 2.4875, "low": 2.4481, "close": 2.4592, "volume": 8931793.1, "close_time": 1763042399999, "quote_volume": 22026263.98263, "trades": 98710, "taker_buy_base": 3880814.0, "taker_buy_quote": 9568207.09688 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.4593, "high": 2.5183, "low": 2.4492, "close": 2.5029, "volume": 18251016.4, "close_time": 1763045999999, "quote_volume": 45208562.082, "trades": 204862, "taker_buy_base": 8961113.9, "taker_buy_quote": 22207534.55351 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.5029, "high": 2.5029, "low": 2.4204, "close": 2.4348, "volume": 18055454.4, "close_time": 1763049599999, "quote_volume": 44295832.72019, "trades": 192876, "taker_buy_base": 8183747.9, "taker_buy_quote": 20079474.88776 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.4347, "high": 2.4439, "low": 2.3959, "close": 2.4016, "volume": 12738802.5, "close_time": 1763053199999, "quote_volume": 30787514.41429, "trades": 139013, "taker_buy_base": 6050326.5, "taker_buy_quote": 14626547.47901 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.4016, "high": 2.4096, "low": 2.353, "close": 2.3559, "volume": 15837154.6, "close_time": 1763056799999, "quote_volume": 37699256.66379, "trades": 179305, "taker_buy_base": 7857241.5, "taker_buy_quote": 18708724.84059 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.356, "high": 2.3754, "low": 2.3277, "close": 2.3412, "volume": 16404125.4, "close_time": 1763060399999, "quote_volume": 38582667.41336, "trades": 191706, "taker_buy_base": 7370757.2, "taker_buy_quote": 17337377.48661 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.3413, "high": 2.3551, "low": 2.3113, "close": 2.3151, "volume": 17335785.0, "close_time": 1763063999999, "quote_volume": 40422719.60575, "trades": 169713, "taker_buy_base": 9411734.6, "taker_buy_quote": 21956158.53274 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.315, "high": 2.3225, "low": 2.2757, "close": 2.2985, "volume": 17786977.6, "close_time": 1763067599999, "quote_volume": 40898052.72188, "trades": 213925, "taker_buy_base": 9058583.7, "taker_buy_quote": 20830448.2425 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.2984, "high": 2.3073, "low": 2.2797, "close": 2.2917, "volume": 10160518.3, "close_time": 1763071199999, "quote_volume": 23296325.47134, "trades": 117135, "taker_buy_base": 6045232.4, "taker_buy_quote": 13861025.07024 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.2916, "high": 2.3315, "low": 2.2834, "close": 2.3286, "volume": 13334134.1, "close_time": 1763074799999, "quote_volume": 30828968.74731, "trades": 110411, "taker_buy_base": 7148126.3, "taker_buy_quote": 16522830.71659 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.3286, "high": 2.3463, "low": 2.3082, "close": 2.3225, "volume": 10593515.0, "close_time": 1763078399999, "quote_volume": 24699434.18313, "trades": 88004, "taker_buy_base": 5659669.7, "taker_buy_quote": 13193113.35191 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.3225, "high": 2.3322, "low": 2.2904, "close": 2.297, "volume": 9367587.5, "close_time": 1763081999999, "quote_volume": 21637955.10014, "trades": 128095, "taker_buy_base": 4848346.4, "taker_buy_quote": 11197376.65011 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.2971, "high": 2.3166, "low": 2.2896, "close": 2.3073, "volume": 7182570.9, "close_time": 1763085599999, "quote_volume": 16526720.99069, "trades": 99309, "taker_buy_base": 3831864.4, "taker_buy_quote": 8816139.8763 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.3073, "high": 2.338, "low": 2.3064, "close": 2.3278, "volume": 5287064.0, "close_time": 1763089199999, "quote_volume": 12297737.43462, "trades": 66177, "taker_buy_base": 3054587.7, "taker_buy_quote": 7104890.44277 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.3278, "high": 2.3311, "low": 2.303, "close": 2.3151, "volume": 4485611.1, "close_time": 1763092799999, "quote_volume": 10370282.96254, "trades": 51224, "taker_buy_base": 2327684.1, "taker_buy_quote": 5380411.5775 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.3151, "high": 2.3158, "low": 2.2454, "close": 2.29, "volume": 17277199.5, "close_time": 1763096399999, "quote_volume": 39306653.91807, "trades": 159843, "taker_buy_base": 8355643.7, "taker_buy_quote": 19006127.25174 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.2901, "high": 2.3193, "low": 2.2812, "close": 2.3131, "volume": 8406042.8, "close_time": 1763099999999, "quote_volume": 19335975.31334, "trades": 116689, "taker_buy_base": 4085109.7, "taker_buy_quote": 9397085.73152 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.3131, "high": 2.32, "low": 2.2674, "close": 2.3189, "volume": 8327173.6, "close_time": 1763103599999, "quote_volume": 19085558.15907, "trades": 111702, "taker_buy_base": 4125581.2, "taker_buy_quote": 9463783.51166 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.3189, "high": 2.3272, "low": 2.2972, "close": 2.3074, "volume": 7067606.1, "close_time": 1763107199999, "quote_volume": 16344683.01848, "trades": 110772, "taker_buy_base": 3553318.3, "taker_buy_quote": 8217794.27675 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.3074, "high": 2.3098, "low": 2.2831, "close": 2.2961, "volume": 4629473.6, "close_time": 1763110799999, "quote_volume": 10629953.04269, "trades": 79152, "taker_buy_base": 2281193.7, "taker_buy_quote": 5239170.15276 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.2961, "high": 2.3086, "low": 2.2743, "close": 2.2777, "volume": 4698648.1, "close_time": 1763114399999, "quote_volume": 10742267.98116, "trades": 65109, "taker_buy_base": 2173122.0, "taker_buy_quote": 4969616.00512 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.2778, "high": 2.3, "low": 2.2762, "close": 2.2855, "volume": 6855115.8, "close_time": 1763117999999, "quote_volume": 15676839.98201, "trades": 67485, "taker_buy_base": 3482068.6, "taker_buy_quote": 7963712.06681 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.2854, "high": 2.2899, "low": 2.256, "close": 2.2684, "volume": 10096462.2, "close_time": 1763121599999, "quote_volume": 22931959.92654, "trades": 112832, "taker_buy_base": 4920115.5, "taker_buy_quote": 11174920.82536 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.2683, "high": 2.2975, "low": 2.2263, "close": 2.2859, "volume": 32796617.9, "close_time": 1763125199999, "quote_volume": 74022333.707, "trades": 280496, "taker_buy_base": 15545902.3, "taker_buy_quote": 35090092.46105 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.2859, "high": 2.3004, "low": 2.2535, "close": 2.2713, "volume": 14081780.5, "close_time": 1763128799999, "quote_volume": 31989152.88616, "trades": 181010, "taker_buy_base": 7056523.7, "taker_buy_quote": 16029875.07219 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.2712, "high": 2.3144, "low": 2.2462, "close": 2.3027, "volume": 14840440.7, "close_time": 1763132399999, "quote_volume": 33875477.42957, "trades": 206773, "taker_buy_base": 7979065.8, "taker_buy_quote": 18216188.66411 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.3027, "high": 2.3271, "low": 2.2831, "close": 2.3127, "volume": 13003678.0, "close_time": 1763135999999, "quote_volume": 29974568.03042, "trades": 157988, "taker_buy_base": 6553045.8, "taker_buy_quote": 15107163.42726 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.3128, "high": 2.3416, "low": 2.2914, "close": 2.3317, "volume": 12599765.9, "close_time": 1763139599999, "quote_volume": 29217970.48146, "trades": 108611, "taker_buy_base": 7074664.5, "taker_buy_quote": 16405122.13068 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.3317, "high": 2.3393, "low": 2.2984, "close": 2.3109, "volume": 6617892.6, "close_time": 1763143199999, "quote_volume": 15376302.02684, "trades": 74598, "taker_buy_base": 2690795.7, "taker_buy_quote": 6251729.91503 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.3109, "high": 2.3281, "low": 2.2831, "close": 2.2918, "volume": 5276358.7, "close_time": 1763146799999, "quote_volume": 12161210.44029, "trades": 71530, "taker_buy_base": 2824137.4, "taker_buy_quote": 6509356.68445 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.2918, "high": 2.3193, "low": 2.2761, "close": 2.3121, "volume": 4758604.1, "close_time": 1763150399999, "quote_volume": 10944106.77806, "trades": 78187, "taker_buy_base": 2343618.7, "taker_buy_quote": 5386890.54455 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.3121, "high": 2.3163, "low": 2.2521, "close": 2.2619, "volume": 8025056.9, "close_time": 1763153999999, "quote_volume": 18273950.66658, "trades": 96517, "taker_buy_base": 4233579.5, "taker_buy_quote": 9639504.07173 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.262, "high": 2.2901, "low": 2.2565, "close": 2.2777, "volume": 3996642.9, "close_time": 1763157599999, "quote_volume": 9095451.08783, "trades": 65859, "taker_buy_base": 2039076.0, "taker_buy_quote": 4641260.70109 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.2776, "high": 2.2864, "low": 2.254, "close": 2.2622, "volume": 3467666.1, "close_time": 1763161199999, "quote_volume": 7869721.62002, "trades": 50376, "taker_buy_base": 1911965.7, "taker_buy_quote": 4338100.56351 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.2621, "high": 2.2662, "low": 2.2256, "close": 2.2443, "volume": 7232759.1, "close_time": 1763164799999, "quote_volume": 16247006.47267, "trades": 96875, "taker_buy_base": 3401997.3, "taker_buy_quote": 7642878.08745 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.2443, "high": 2.2707, "low": 2.2428, "close": 2.2689, "volume": 4187829.1, "close_time": 1763168399999, "quote_volume": 9465349.20186, "trades": 74029, "taker_buy_base": 2088935.0, "taker_buy_quote": 4722281.46987 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.2688, "high": 2.285, "low": 2.2561, "close": 2.2803, "volume": 3283958.3, "close_time": 1763171999999, "quote_volume": 7463327.41645, "trades": 60282, "taker_buy_base": 1855411.8, "taker_buy_quote": 4216737.31339 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.2803, "high": 2.3013, "low": 2.2709, "close": 2.3007, "volume": 2587302.3, "close_time": 1763175599999, "quote_volume": 5916414.58764, "trades": 45317, "taker_buy_base": 1358131.0, "taker_buy_quote": 3106057.04364 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.3007, "high": 2.3034, "low": 2.2923, "close": 2.2946, "volume": 3367937.3, "close_time": 1763179199999, "quote_volume": 7736654.79363, "trades": 49956, "taker_buy_base": 1549109.1, "taker_buy_quote": 3558608.83318 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.2946, "high": 2.2963, "low": 2.2761, "close": 2.2831, "volume": 3342050.2, "close_time": 1763182799999, "quote_volume": 7636620.12913, "trades": 38357, "taker_buy_base": 1625196.4, "taker_buy_quote": 3713280.96792 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.283, "high": 2.2874, "low": 2.2731, "close": 2.2762, "volume": 3516395.8, "close_time": 1763186399999, "quote_volume": 8014212.41158, "trades": 39834, "taker_buy_base": 1327218.4, "taker_buy_quote": 3025812.59545 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.2762, "high": 2.2935, "low": 2.2739, "close": 2.2804, "volume": 3953178.9, "close_time": 1763189999999, "quote_volume": 9028179.70975, "trades": 36616, "taker_buy_base": 2595048.5, "taker_buy_quote": 5926242.9462 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.2803, "high": 2.2889, "low": 2.2751, "close": 2.2857, "volume": 4238616.5, "close_time": 1763193599999, "quote_volume": 9669198.98269, "trades": 37540, "taker_buy_base": 2121369.6, "taker_buy_quote": 4841182.39278 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.2856, "high": 2.2869, "low": 2.2423, "close": 2.2511, "volume": 6402232.3, "close_time": 1763197199999, "quote_volume": 14486727.28357, "trades": 69800, "taker_buy_base": 2775351.2, "taker_buy_quote": 6274209.90214 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.251, "high": 2.268, "low": 2.2454, "close": 2.2575, "volume": 3752905.7, "close_time": 1763200799999, "quote_volume": 8483344.38937, "trades": 47781, "taker_buy_base": 2191850.7, "taker_buy_quote": 4955811.0453 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.2576, "high": 2.2672, "low": 2.25, "close": 2.2652, "volume": 2335047.0, "close_time": 1763204399999, "quote_volume": 5273257.85536, "trades": 39942, "taker_buy_base": 1303689.0, "taker_buy_quote": 2944342.6584 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.2652, "high": 2.2679, "low": 2.2526, "close": 2.2582, "volume": 1697499.0, "close_time": 1763207999999, "quote_volume": 3836002.15946, "trades": 37878, "taker_buy_base": 846100.6, "taker_buy_quote": 1911729.12378 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.2582, "high": 2.2654, "low": 2.2454, "close": 2.2624, "volume": 4049054.3, "close_time": 1763211599999, "quote_volume": 9129802.98789, "trades": 56284, "taker_buy_base": 2217207.6, "taker_buy_quote": 4998713.8529 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.2624, "high": 2.2791, "low": 2.2571, "close": 2.2706, "volume": 4306735.4, "close_time": 1763215199999, "quote_volume": 9766286.38765, "trades": 67900, "taker_buy_base": 2474440.1, "taker_buy_quote": 5610209.79147 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.2705, "high": 2.2743, "low": 2.2553, "close": 2.2606, "volume": 2571409.0, "close_time": 1763218799999, "quote_volume": 5818223.77653, "trades": 53409, "taker_buy_base": 1476433.4, "taker_buy_quote": 3340727.87074 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.2606, "high": 2.2613, "low": 2.25, "close": 2.2549, "volume": 3053653.0, "close_time": 1763222399999, "quote_volume": 6887026.16307, "trades": 50078, "taker_buy_base": 1737140.9, "taker_buy_quote": 3917844.90718 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.2549, "high": 2.2561, "low": 2.2289, "close": 2.249, "volume": 5228542.7, "close_time": 1763225999999, "quote_volume": 11710213.77707, "trades": 75411, "taker_buy_base": 2569393.6, "taker_buy_quote": 5755138.71528 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.2489, "high": 2.2713, "low": 2.244, "close": 2.2621, "volume": 3575708.0, "close_time": 1763229599999, "quote_volume": 8067496.93277, "trades": 58135, "taker_buy_base": 1983948.7, "taker_buy_quote": 4477163.96255 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.2621, "high": 2.2674, "low": 2.2531, "close": 2.2589, "volume": 2465763.0, "close_time": 1763233199999, "quote_volume": 5570555.0818, "trades": 42217, "taker_buy_base": 1160276.3, "taker_buy_quote": 2620712.00338 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.2589, "high": 2.2671, "low": 2.2521, "close": 2.2566, "volume": 1927528.7, "close_time": 1763236799999, "quote_volume": 4354421.00235, "trades": 26344, "taker_buy_base": 799763.7, "taker_buy_quote": 1806694.747 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.2566, "high": 2.2616, "low": 2.2367, "close": 2.2408, "volume": 2688094.9, "close_time": 1763240399999, "quote_volume": 6042043.41159, "trades": 42785, "taker_buy_base": 1198408.6, "taker_buy_quote": 2693532.05743 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.2407, "high": 2.2544, "low": 2.2111, "close": 2.2272, "volume": 7241484.1, "close_time": 1763243999999, "quote_volume": 16142768.20514, "trades": 74431, "taker_buy_base": 3396433.1, "taker_buy_quote": 7567515.6276 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.2271, "high": 2.2439, "low": 2.2223, "close": 2.2393, "volume": 2555132.3, "close_time": 1763247599999, "quote_volume": 5711333.60923, "trades": 34360, "taker_buy_base": 1348134.6, "taker_buy_quote": 3013069.9107 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.2393, "high": 2.2437, "low": 2.2291, "close": 2.2372, "volume": 2145196.4, "close_time": 1763251199999, "quote_volume": 4799530.61219, "trades": 29198, "taker_buy_base": 1287024.1, "taker_buy_quote": 2879220.24204 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.2372, "high": 2.2381, "low": 2.2033, "close": 2.2177, "volume": 7597490.5, "close_time": 1763254799999, "quote_volume": 16824939.25989, "trades": 76587, "taker_buy_base": 4093985.1, "taker_buy_quote": 9066754.22846 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.2177, "high": 2.223, "low": 2.1893, "close": 2.2111, "volume": 6026267.9, "close_time": 1763258399999, "quote_volume": 13291435.87287, "trades": 92391, "taker_buy_base": 2776263.8, "taker_buy_quote": 6124546.80205 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.2111, "high": 2.252, "low": 2.2064, "close": 2.2451, "volume": 5838292.2, "close_time": 1763261999999, "quote_volume": 13019952.8826, "trades": 79361, "taker_buy_base": 2680528.5, "taker_buy_quote": 5979581.75475 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.2452, "high": 2.2565, "low": 2.2386, "close": 2.25, "volume": 2525940.4, "close_time": 1763265599999, "quote_volume": 5679425.75105, "trades": 44202, "taker_buy_base": 1212585.9, "taker_buy_quote": 2726584.57093 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.25, "high": 2.2546, "low": 2.2388, "close": 2.2477, "volume": 1965892.6, "close_time": 1763269199999, "quote_volume": 4414953.09042, "trades": 29522, "taker_buy_base": 899354.3, "taker_buy_quote": 2019701.81216 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.2476, "high": 2.2648, "low": 2.2465, "close": 2.2587, "volume": 2336767.4, "close_time": 1763272799999, "quote_volume": 5276773.87839, "trades": 37679, "taker_buy_base": 1106285.7, "taker_buy_quote": 2497707.16875 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.2587, "high": 2.2699, "low": 2.2545, "close": 2.2606, "volume": 2217182.5, "close_time": 1763276399999, "quote_volume": 5020258.75248, "trades": 33936, "taker_buy_base": 857704.1, "taker_buy_quote": 1942584.96456 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.2606, "high": 2.2693, "low": 2.2581, "close": 2.2672, "volume": 4371898.8, "close_time": 1763279999999, "quote_volume": 9900165.04267, "trades": 32662, "taker_buy_base": 1928894.6, "taker_buy_quote": 4367660.58311 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.2672, "high": 2.2721, "low": 2.2532, "close": 2.265, "volume": 3129938.4, "close_time": 1763283599999, "quote_volume": 7069272.15807, "trades": 44669, "taker_buy_base": 1270013.3, "taker_buy_quote": 2868660.71238 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.265, "high": 2.2786, "low": 2.2567, "close": 2.2771, "volume": 2993024.7, "close_time": 1763287199999, "quote_volume": 6784775.03758, "trades": 41411, "taker_buy_base": 1537667.8, "taker_buy_quote": 3486136.97006 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.2771, "high": 2.28, "low": 2.2694, "close": 2.271, "volume": 2214697.1, "close_time": 1763290799999, "quote_volume": 5037473.49874, "trades": 32211, "taker_buy_base": 1297001.7, "taker_buy_quote": 2949809.73752 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.2709, "high": 2.2732, "low": 2.2304, "close": 2.2354, "volume": 4254988.6, "close_time": 1763294399999, "quote_volume": 9556095.40316, "trades": 62163, "taker_buy_base": 2044859.0, "taker_buy_quote": 4591403.85226 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.2355, "high": 2.2465, "low": 2.2256, "close": 2.2355, "volume": 4470450.4, "close_time": 1763297999999, "quote_volume": 10003943.01304, "trades": 46840, "taker_buy_base": 2221144.0, "taker_buy_quote": 4969928.37762 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.2355, "high": 2.2385, "low": 2.2049, "close": 2.2169, "volume": 6853839.6, "close_time": 1763301599999, "quote_volume": 15221361.47717, "trades": 64237, "taker_buy_base": 3790047.2, "taker_buy_quote": 8415922.65268 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.2168, "high": 2.2314, "low": 2.21, "close": 2.224, "volume": 3732381.3, "close_time": 1763305199999, "quote_volume": 8290493.71656, "trades": 45484, "taker_buy_base": 2207018.7, "taker_buy_quote": 4902654.09975 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.224, "high": 2.2243, "low": 2.1832, "close": 2.187, "volume": 10247676.4, "close_time": 1763308799999, "quote_volume": 22530402.58243, "trades": 95533, "taker_buy_base": 5169120.9, "taker_buy_quote": 11366955.62843 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.1869, "high": 2.2014, "low": 2.1617, "close": 2.1708, "volume": 10313132.2, "close_time": 1763312399999, "quote_volume": 22470022.56219, "trades": 153962, "taker_buy_base": 4851859.8, "taker_buy_quote": 10573581.61482 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.1708, "high": 2.1825, "low": 2.1558, "close": 2.1759, "volume": 6946721.4, "close_time": 1763315999999, "quote_volume": 15070322.94356, "trades": 93388, "taker_buy_base": 3181420.9, "taker_buy_quote": 6902339.79801 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.1758, "high": 2.2322, "low": 2.1737, "close": 2.1887, "volume": 10825447.0, "close_time": 1763319599999, "quote_volume": 23832988.96469, "trades": 132327, "taker_buy_base": 5343590.0, "taker_buy_quote": 11768591.15984 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.1888, "high": 2.2269, "low": 2.1875, "close": 2.2164, "volume": 4649197.7, "close_time": 1763323199999, "quote_volume": 10286757.92562, "trades": 75418, "taker_buy_base": 2248979.9, "taker_buy_quote": 4974204.58676 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.2164, "high": 2.2305, "low": 2.2053, "close": 2.2057, "volume": 3480646.2, "close_time": 1763326799999, "quote_volume": 7722940.62236, "trades": 51821, "taker_buy_base": 1537250.7, "taker_buy_quote": 3412696.52545 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.2058, "high": 2.2069, "low": 2.1824, "close": 2.1973, "volume": 4326027.6, "close_time": 1763330399999, "quote_volume": 9492860.76156, "trades": 66533, "taker_buy_base": 1829727.9, "taker_buy_quote": 4015243.8017 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.1972, "high": 2.2283, "low": 2.1718, "close": 2.2082, "volume": 6462407.2, "close_time": 1763333999999, "quote_volume": 14199100.29775, "trades": 89448, "taker_buy_base": 3147666.7, "taker_buy_quote": 6916353.4179 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.2082, "high": 2.2293, "low": 2.1648, "close": 2.2149, "volume": 8474198.1, "close_time": 1763337599999, "quote_volume": 18638564.78746, "trades": 137432, "taker_buy_base": 4304529.5, "taker_buy_quote": 9462147.75977 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.2148, "high": 2.2504, "low": 2.1983, "close": 2.242, "volume": 7764110.1, "close_time": 1763341199999, "quote_volume": 17307176.66295, "trades": 94820, "taker_buy_base": 4172805.0, "taker_buy_quote": 9308109.85 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.2421, "high": 2.2469, "low": 2.2277, "close": 2.2281, "volume": 3705957.7, "close_time": 1763344799999, "quote_volume": 8289085.76566, "trades": 52452, "taker_buy_base": 1728580.3, "taker_buy_quote": 3866818.89109 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.2281, "high": 2.2466, "low": 2.2236, "close": 2.2398, "volume": 4364490.2, "close_time": 1763348399999, "quote_volume": 9764037.87251, "trades": 46509, "taker_buy_base": 2598407.7, "taker_buy_quote": 5811884.52319 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.2399, "high": 2.264, "low": 2.2394, "close": 2.2574, "volume": 5461194.0, "close_time": 1763351999999, "quote_volume": 12307450.23962, "trades": 44966, "taker_buy_base": 3336650.6, "taker_buy_quote": 7519234.06498 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.2574, "high": 2.2677, "low": 2.2493, "close": 2.2519, "volume": 4817411.5, "close_time": 1763355599999, "quote_volume": 10873006.83419, "trades": 38334, "taker_buy_base": 2465663.1, "taker_buy_quote": 5564641.01437 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.2518, "high": 2.2557, "low": 2.2399, "close": 2.2537, "volume": 4149779.1, "close_time": 1763359199999, "quote_volume": 9331340.80672, "trades": 33123, "taker_buy_base": 2185710.4, "taker_buy_quote": 4915075.42456 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.2537, "high": 2.2645, "low": 2.249, "close": 2.2615, "volume": 3611461.9, "close_time": 1763362799999, "quote_volume": 8150474.65563, "trades": 30241, "taker_buy_base": 1829104.0, "taker_buy_quote": 4127511.33373 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.2615, "high": 2.2695, "low": 2.26, "close": 2.2642, "volume": 2667728.2, "close_time": 1763366399999, "quote_volume": 6041923.06608, "trades": 35060, "taker_buy_base": 1282006.0, "taker_buy_quote": 2903468.49776 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.2643, "high": 2.2745, "low": 2.2625, "close": 2.2664, "volume": 3784918.0, "close_time": 1763369999999, "quote_volume": 8586352.19787, "trades": 35808, "taker_buy_base": 1696489.8, "taker_buy_quote": 3847979.82399 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.2663, "high": 2.2847, "low": 2.259, "close": 2.2739, "volume": 4482622.3, "close_time": 1763373599999, "quote_volume": 10190800.23742, "trades": 33712, "taker_buy_base": 2479605.0, "taker_buy_quote": 5636928.99381 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.2738, "high": 2.2785, "low": 2.2663, "close": 2.273, "volume": 3834220.6, "close_time": 1763377199999, "quote_volume": 8715525.69336, "trades": 24145, "taker_buy_base": 2128262.1, "taker_buy_quote": 4837354.75093 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.2731, "high": 2.2785, "low": 2.2668, "close": 2.2718, "volume": 3709430.1, "close_time": 1763380799999, "quote_volume": 8430991.14121, "trades": 26836, "taker_buy_base": 2046455.4, "taker_buy_quote": 4651182.96405 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.2719, "high": 2.2725, "low": 2.2558, "close": 2.2609, "volume": 4945787.2, "close_time": 1763384399999, "quote_volume": 11194377.41571, "trades": 31443, "taker_buy_base": 2516003.0, "taker_buy_quote": 5693645.57372 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.2609, "high": 2.2663, "low": 2.1954, "close": 2.2112, "volume": 14294454.0, "close_time": 1763387999999, "quote_volume": 31788445.02935, "trades": 112282, "taker_buy_base": 5932465.0, "taker_buy_quote": 13181497.43849 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.2112, "high": 2.3077, "low": 2.1944, "close": 2.2551, "volume": 30076224.2, "close_time": 1763391599999, "quote_volume": 67842900.28447, "trades": 293626, "taker_buy_base": 14582741.0, "taker_buy_quote": 32866114.94725 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.2551, "high": 2.2685, "low": 2.2047, "close": 2.2094, "volume": 14719509.5, "close_time": 1763395199999, "quote_volume": 32816271.74378, "trades": 208857, "taker_buy_base": 6284283.8, "taker_buy_quote": 14015453.76654 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.2094, "high": 2.2221, "low": 2.1701, "close": 2.2198, "volume": 16700105.5, "close_time": 1763398799999, "quote_volume": 36633602.41863, "trades": 197480, "taker_buy_base": 7618511.3, "taker_buy_quote": 16711809.19123 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.2198, "high": 2.2221, "low": 2.1591, "close": 2.1649, "volume": 12201603.7, "close_time": 1763402399999, "quote_volume": 26623088.50848, "trades": 144132, "taker_buy_base": 5485278.3, "taker_buy_quote": 11982995.21396 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.1649, "high": 2.1738, "low": 2.1389, "close": 2.1489, "volume": 20442968.5, "close_time": 1763405999999, "quote_volume": 44041096.53243, "trades": 198904, "taker_buy_base": 7530623.3, "taker_buy_quote": 16221590.15677 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.1488, "high": 2.1552, "low": 2.1205, "close": 2.127, "volume": 16200278.6, "close_time": 1763409599999, "quote_volume": 34606469.75787, "trades": 174594, "taker_buy_base": 8046350.6, "taker_buy_quote": 17179099.40764 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.1269, "high": 2.1538, "low": 2.1146, "close": 2.1491, "volume": 11794847.9, "close_time": 1763413199999, "quote_volume": 25159747.2289, "trades": 163672, "taker_buy_base": 6555740.3, "taker_buy_quote": 13982730.60584 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.1492, "high": 2.1589, "low": 2.1346, "close": 2.1535, "volume": 8971961.3, "close_time": 1763416799999, "quote_volume": 19268642.26749, "trades": 84900, "taker_buy_base": 4577896.6, "taker_buy_quote": 9830921.50063 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.1535, "high": 2.1731, "low": 2.1446, "close": 2.1645, "volume": 7195576.8, "close_time": 1763420399999, "quote_volume": 15547310.81262, "trades": 65584, "taker_buy_base": 3676744.8, "taker_buy_quote": 7941398.55596 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.1646, "high": 2.1731, "low": 2.1494, "close": 2.1637, "volume": 4029199.4, "close_time": 1763423999999, "quote_volume": 8702322.3229, "trades": 57761, "taker_buy_base": 2221285.4, "taker_buy_quote": 4797316.5374 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.1637, "high": 2.1689, "low": 2.1207, "close": 2.1522, "volume": 6313159.5, "close_time": 1763427599999, "quote_volume": 13548938.6438, "trades": 94360, "taker_buy_base": 3166953.3, "taker_buy_quote": 6790013.25847 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.1522, "high": 2.1649, "low": 2.1408, "close": 2.1435, "volume": 6665658.9, "close_time": 1763431199999, "quote_volume": 14358292.25935, "trades": 87922, "taker_buy_base": 3705973.0, "taker_buy_quote": 7982371.34957 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.1434, "high": 2.1679, "low": 2.1138, "close": 2.1263, "volume": 10540573.2, "close_time": 1763434799999, "quote_volume": 22550332.74477, "trades": 128039, "taker_buy_base": 5035781.8, "taker_buy_quote": 10771672.49955 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.1262, "high": 2.1766, "low": 2.1064, "close": 2.1645, "volume": 18409430.0, "close_time": 1763438399999, "quote_volume": 39315710.20462, "trades": 186102, "taker_buy_base": 8398074.2, "taker_buy_quote": 17931620.25116 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.1645, "high": 2.1709, "low": 2.1345, "close": 2.1667, "volume": 10249150.6, "close_time": 1763441999999, "quote_volume": 22062416.2749, "trades": 132207, "taker_buy_base": 3954948.5, "taker_buy_quote": 8513752.22724 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.1667, "high": 2.1783, "low": 2.1493, "close": 2.1575, "volume": 6035594.5, "close_time": 1763445599999, "quote_volume": 13059577.61775, "trades": 77686, "taker_buy_base": 2605359.8, "taker_buy_quote": 5639310.16989 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.1576, "high": 2.167, "low": 2.1356, "close": 2.1416, "volume": 5107963.4, "close_time": 1763449199999, "quote_volume": 10980934.97912, "trades": 67950, "taker_buy_base": 2567844.1, "taker_buy_quote": 5521090.50033 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.1417, "high": 2.1676, "low": 2.1252, "close": 2.1614, "volume": 7253004.8, "close_time": 1763452799999, "quote_volume": 15562761.25664, "trades": 83275, "taker_buy_base": 3822179.5, "taker_buy_quote": 8195966.65066 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.1613, "high": 2.1986, "low": 2.1613, "close": 2.1881, "volume": 8616462.9, "close_time": 1763456399999, "quote_volume": 18802840.69795, "trades": 92672, "taker_buy_base": 4099838.9, "taker_buy_quote": 8949463.70705 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.1881, "high": 2.1924, "low": 2.1669, "close": 2.1823, "volume": 5842564.6, "close_time": 1763459999999, "quote_volume": 12737245.29136, "trades": 60119, "taker_buy_base": 3130437.6, "taker_buy_quote": 6823540.46888 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.1822, "high": 2.1942, "low": 2.1815, "close": 2.1936, "volume": 5096078.5, "close_time": 1763463599999, "quote_volume": 11146988.87978, "trades": 44024, "taker_buy_base": 2343737.2, "taker_buy_quote": 5126968.43543 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.1936, "high": 2.2031, "low": 2.1761, "close": 2.1836, "volume": 10324477.7, "close_time": 1763467199999, "quote_volume": 22610059.89148, "trades": 54279, "taker_buy_base": 4526065.4, "taker_buy_quote": 9903092.75728 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.1836, "high": 2.1953, "low": 2.1706, "close": 2.1875, "volume": 5899414.7, "close_time": 1763470799999, "quote_volume": 12872967.30609, "trades": 52918, "taker_buy_base": 2398060.9, "taker_buy_quote": 5233721.31539 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.1875, "high": 2.1875, "low": 2.1505, "close": 2.1697, "volume": 8014695.0, "close_time": 1763474399999, "quote_volume": 17383984.0828, "trades": 73107, "taker_buy_base": 3244276.6, "taker_buy_quote": 7034929.15609 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.1696, "high": 2.2017, "low": 2.1624, "close": 2.1715, "volume": 13535984.2, "close_time": 1763477999999, "quote_volume": 29506893.71413, "trades": 151149, "taker_buy_base": 5781543.9, "taker_buy_quote": 12614302.07096 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.1714, "high": 2.2294, "low": 2.1566, "close": 2.2136, "volume": 18959898.0, "close_time": 1763481599999, "quote_volume": 41730410.07295, "trades": 203494, "taker_buy_base": 8420509.2, "taker_buy_quote": 18537280.09325 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.2137, "high": 2.2391, "low": 2.2014, "close": 2.2254, "volume": 12917531.7, "close_time": 1763485199999, "quote_volume": 28733142.40814, "trades": 119660, "taker_buy_base": 5457500.9, "taker_buy_quote": 12142697.20841 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.2254, "high": 2.2292, "low": 2.2093, "close": 2.2195, "volume": 4635084.4, "close_time": 1763488799999, "quote_volume": 10294868.3669, "trades": 54393, "taker_buy_base": 1657227.1, "taker_buy_quote": 3680603.50197 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.2196, "high": 2.2369, "low": 2.2178, "close": 2.2298, "volume": 3545773.0, "close_time": 1763492399999, "quote_volume": 7902355.05522, "trades": 46978, "taker_buy_base": 1746459.9, "taker_buy_quote": 3892400.07694 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.2299, "high": 2.2399, "low": 2.2226, "close": 2.2282, "volume": 2995043.0, "close_time": 1763495999999, "quote_volume": 6686205.85341, "trades": 34339, "taker_buy_base": 1362726.6, "taker_buy_quote": 3041689.92078 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.2282, "high": 2.2413, "low": 2.222, "close": 2.2262, "volume": 6198017.8, "close_time": 1763499599999, "quote_volume": 13835370.86882, "trades": 42742, "taker_buy_base": 2759449.6, "taker_buy_quote": 6160155.26309 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.2263, "high": 2.2287, "low": 2.2029, "close": 2.205, "volume": 4100416.5, "close_time": 1763503199999, "quote_volume": 9088099.75198, "trades": 34480, "taker_buy_base": 1585170.4, "taker_buy_quote": 3513675.16959 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.205, "high": 2.2343, "low": 2.2049, "close": 2.2265, "volume": 4169263.9, "close_time": 1763506799999, "quote_volume": 9270681.86251, "trades": 30552, "taker_buy_base": 2495745.1, "taker_buy_quote": 5549408.48451 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.2265, "high": 2.2277, "low": 2.2104, "close": 2.2172, "volume": 2601479.9, "close_time": 1763510399999, "quote_volume": 5765982.51635, "trades": 26361, "taker_buy_base": 1180334.5, "taker_buy_quote": 2616089.83455 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.2171, "high": 2.2176, "low": 2.1927, "close": 2.2068, "volume": 4494920.2, "close_time": 1763513999999, "quote_volume": 9903557.13194, "trades": 58094, "taker_buy_base": 2013124.8, "taker_buy_quote": 4436241.51096 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.2068, "high": 2.2177, "low": 2.197, "close": 2.2073, "volume": 2660454.7, "close_time": 1763517599999, "quote_volume": 5867250.40448, "trades": 37023, "taker_buy_base": 1291340.5, "taker_buy_quote": 2848058.39457 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.2073, "high": 2.2196, "low": 2.201, "close": 2.2099, "volume": 3961073.2, "close_time": 1763521199999, "quote_volume": 8761732.94022, "trades": 37137, "taker_buy_base": 2147603.1, "taker_buy_quote": 4749103.52792 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.21, "high": 2.2115, "low": 2.1811, "close": 2.1846, "volume": 6046892.0, "close_time": 1763524799999, "quote_volume": 13271693.66635, "trades": 43841, "taker_buy_base": 3544846.4, "taker_buy_quote": 7783847.80255 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.1846, "high": 2.1881, "low": 2.1676, "close": 2.168, "volume": 4745636.0, "close_time": 1763528399999, "quote_volume": 10330745.61186, "trades": 47513, "taker_buy_base": 2580330.8, "taker_buy_quote": 5617452.31558 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.1679, "high": 2.1719, "low": 2.127, "close": 2.1398, "volume": 11672182.5, "close_time": 1763531999999, "quote_volume": 25010797.31197, "trades": 80540, "taker_buy_base": 6872504.0, "taker_buy_quote": 14714664.14251 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.1398, "high": 2.1523, "low": 2.1327, "close": 2.1508, "volume": 7410984.6, "close_time": 1763535599999, "quote_volume": 15881976.57586, "trades": 65189, "taker_buy_base": 4073779.0, "taker_buy_quote": 8729530.45091 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.1509, "high": 2.1713, "low": 2.1469, "close": 2.1683, "volume": 6183602.9, "close_time": 1763539199999, "quote_volume": 13350294.1459, "trades": 53289, "taker_buy_base": 3407820.8, "taker_buy_quote": 7357053.01926 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.1682, "high": 2.1705, "low": 2.1493, "close": 2.1538, "volume": 5119072.6, "close_time": 1763542799999, "quote_volume": 11054647.88358, "trades": 38858, "taker_buy_base": 2534176.2, "taker_buy_quote": 5473191.12849 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.1537, "high": 2.1538, "low": 2.1298, "close": 2.1415, "volume": 9226063.3, "close_time": 1763546399999, "quote_volume": 19737064.75204, "trades": 51604, "taker_buy_base": 3793377.0, "taker_buy_quote": 8114803.81421 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.1414, "high": 2.1505, "low": 2.132, "close": 2.1334, "volume": 4520199.2, "close_time": 1763549999999, "quote_volume": 9681099.50024, "trades": 40214, "taker_buy_base": 2337639.3, "taker_buy_quote": 5009546.49914 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.1333, "high": 2.1451, "low": 2.13, "close": 2.1315, "volume": 3557344.1, "close_time": 1763553599999, "quote_volume": 7611991.59704, "trades": 31360, "taker_buy_base": 1889813.3, "taker_buy_quote": 4044286.21769 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.1314, "high": 2.1435, "low": 2.1247, "close": 2.1415, "volume": 5803582.9, "close_time": 1763557199999, "quote_volume": 12378867.90473, "trades": 43535, "taker_buy_base": 3175060.2, "taker_buy_quote": 6771657.81973 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.1415, "high": 2.1419, "low": 2.118, "close": 2.1229, "volume": 5385938.2, "close_time": 1763560799999, "quote_volume": 11463675.05372, "trades": 42700, "taker_buy_base": 2712524.5, "taker_buy_quote": 5773296.36093 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.123, "high": 2.127, "low": 2.0978, "close": 2.1237, "volume": 13827698.5, "close_time": 1763564399999, "quote_volume": 29189012.07867, "trades": 128610, "taker_buy_base": 6312469.2, "taker_buy_quote": 13328350.92782 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.1237, "high": 2.1494, "low": 2.0795, "close": 2.0859, "volume": 17219090.5, "close_time": 1763567999999, "quote_volume": 36317246.16995, "trades": 152492, "taker_buy_base": 7503453.5, "taker_buy_quote": 15834861.99429 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.0858, "high": 2.1019, "low": 2.0723, "close": 2.0799, "volume": 16804970.2, "close_time": 1763571599999, "quote_volume": 35057793.05709, "trades": 144249, "taker_buy_base": 6686620.2, "taker_buy_quote": 13949717.60078 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.0798, "high": 2.089, "low": 2.0422, "close": 2.0571, "volume": 18577134.0, "close_time": 1763575199999, "quote_volume": 38300277.92449, "trades": 155107, "taker_buy_base": 7096501.3, "taker_buy_quote": 14629252.02676 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.057, "high": 2.0693, "low": 2.0341, "close": 2.0477, "volume": 14652007.0, "close_time": 1763578799999, "quote_volume": 29979409.84447, "trades": 126984, "taker_buy_base": 4525058.9, "taker_buy_quote": 9261842.05908 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.0477, "high": 2.0498, "low": 2.0293, "close": 2.0369, "volume": 16426463.8, "close_time": 1763582399999, "quote_volume": 33486733.14965, "trades": 117208, "taker_buy_base": 4744160.2, "taker_buy_quote": 9671719.53312 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.0369, "high": 2.0561, "low": 2.0244, "close": 2.0504, "volume": 24353722.3, "close_time": 1763585999999, "quote_volume": 49622198.95128, "trades": 136490, "taker_buy_base": 7831486.9, "taker_buy_quote": 15961653.89781 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.0504, "high": 2.0966, "low": 2.0417, "close": 2.0923, "volume": 21681143.3, "close_time": 1763589599999, "quote_volume": 44900795.02068, "trades": 183165, "taker_buy_base": 8429506.4, "taker_buy_quote": 17451921.41354 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.0923, "high": 2.0973, "low": 2.0705, "close": 2.0931, "volume": 5759844.8, "close_time": 1763593199999, "quote_volume": 12008678.30794, "trades": 64739, "taker_buy_base": 2530913.8, "taker_buy_quote": 5275627.91294 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.0932, "high": 2.1164, "low": 2.0915, "close": 2.1098, "volume": 7570594.9, "close_time": 1763596799999, "quote_volume": 15956906.19661, "trades": 70559, "taker_buy_base": 3461574.3, "taker_buy_quote": 7294737.6938 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.1097, "high": 2.1257, "low": 2.0963, "close": 2.1112, "volume": 5889219.0, "close_time": 1763600399999, "quote_volume": 12438242.32129, "trades": 49620, "taker_buy_base": 2881668.8, "taker_buy_quote": 6088438.52634 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.1112, "high": 2.1339, "low": 2.1085, "close": 2.127, "volume": 7534934.7, "close_time": 1763603999999, "quote_volume": 16013644.06657, "trades": 46361, "taker_buy_base": 3516705.1, "taker_buy_quote": 7473273.39782 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.1271, "high": 2.1387, "low": 2.1229, "close": 2.1309, "volume": 5920764.1, "close_time": 1763607599999, "quote_volume": 12611286.65007, "trades": 46916, "taker_buy_base": 3159474.1, "taker_buy_quote": 6729210.67587 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.1309, "high": 2.1397, "low": 2.1293, "close": 2.1339, "volume": 5299544.4, "close_time": 1763611199999, "quote_volume": 11311425.28452, "trades": 42120, "taker_buy_base": 3275448.0, "taker_buy_quote": 6990452.06858 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.134, "high": 2.1465, "low": 2.1187, "close": 2.1458, "volume": 6482985.1, "close_time": 1763614799999, "quote_volume": 13810069.81687, "trades": 41309, "taker_buy_base": 2940476.2, "taker_buy_quote": 6263869.48621 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.1458, "high": 2.1498, "low": 2.1359, "close": 2.1423, "volume": 4707887.9, "close_time": 1763618399999, "quote_volume": 10083679.68934, "trades": 36602, "taker_buy_base": 2496223.0, "taker_buy_quote": 5346331.14377 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.1424, "high": 2.148, "low": 2.1191, "close": 2.1299, "volume": 5097779.3, "close_time": 1763621999999, "quote_volume": 10865729.82031, "trades": 39902, "taker_buy_base": 2220146.9, "taker_buy_quote": 4731083.97883 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.1299, "high": 2.1421, "low": 2.1239, "close": 2.1399, "volume": 6166258.3, "close_time": 1763625599999, "quote_volume": 13151074.28888, "trades": 37182, "taker_buy_base": 2229253.6, "taker_buy_quote": 4755674.45654 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.14, "high": 2.1414, "low": 2.1262, "close": 2.1298, "volume": 3502984.8, "close_time": 1763629199999, "quote_volume": 7474257.96276, "trades": 26104, "taker_buy_base": 1309873.0, "taker_buy_quote": 2794211.87267 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.1299, "high": 2.1301, "low": 2.1109, "close": 2.1192, "volume": 6904551.0, "close_time": 1763632799999, "quote_volume": 14633344.62656, "trades": 40885, "taker_buy_base": 2434854.7, "taker_buy_quote": 5160397.90825 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.1193, "high": 2.1268, "low": 2.1126, "close": 2.121, "volume": 5051560.7, "close_time": 1763636399999, "quote_volume": 10710945.58004, "trades": 33113, "taker_buy_base": 1899761.7, "taker_buy_quote": 4027597.25341 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.121, "high": 2.1217, "low": 2.1078, "close": 2.1158, "volume": 6576370.0, "close_time": 1763639999999, "quote_volume": 13906555.01134, "trades": 35179, "taker_buy_base": 2606129.0, "taker_buy_quote": 5511148.92739 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.1158, "high": 2.1313, "low": 2.1101, "close": 2.1267, "volume": 4684178.3, "close_time": 1763643599999, "quote_volume": 9931138.50308, "trades": 46205, "taker_buy_base": 1889877.4, "taker_buy_quote": 4007319.38329 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.1266, "high": 2.1439, "low": 2.1143, "close": 2.1217, "volume": 13134592.2, "close_time": 1763647199999, "quote_volume": 27925441.95011, "trades": 91199, "taker_buy_base": 4684742.3, "taker_buy_quote": 9964652.36387 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.1218, "high": 2.1385, "low": 2.093, "close": 2.1232, "volume": 18096423.3, "close_time": 1763650799999, "quote_volume": 38320664.43174, "trades": 166740, "taker_buy_base": 7000395.1, "taker_buy_quote": 14821921.6698 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.1233, "high": 2.125, "low": 2.0823, "close": 2.0855, "volume": 12671374.0, "close_time": 1763654399999, "quote_volume": 26604361.85242, "trades": 112002, "taker_buy_base": 4692145.6, "taker_buy_quote": 9850056.83209 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.0854, "high": 2.0875, "low": 2.0, "close": 2.0094, "volume": 49988732.4, "close_time": 1763657999999, "quote_volume": 101437714.81616, "trades": 333335, "taker_buy_base": 19952140.6, "taker_buy_quote": 40504886.54743 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.0093, "high": 2.0159, "low": 1.9808, "close": 2.0042, "volume": 26797716.9, "close_time": 1763661599999, "quote_volume": 53564552.50045, "trades": 235894, "taker_buy_base": 12262206.3, "taker_buy_quote": 24506427.80551 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.0042, "high": 2.0143, "low": 1.9839, "close": 1.9882, "volume": 25159811.0, "close_time": 1763665199999, "quote_volume": 50285310.29255, "trades": 163746, "taker_buy_base": 7927548.3, "taker_buy_quote": 15835808.59417 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.9882, "high": 2.0104, "low": 1.9743, "close": 2.0074, "volume": 26371175.7, "close_time": 1763668799999, "quote_volume": 52492329.96733, "trades": 150295, "taker_buy_base": 8121484.9, "taker_buy_quote": 16163059.20424 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.0073, "high": 2.0209, "low": 1.9869, "close": 2.0036, "volume": 24415479.8, "close_time": 1763672399999, "quote_volume": 48975394.25519, "trades": 107309, "taker_buy_base": 6721677.4, "taker_buy_quote": 13479682.15831 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.0035, "high": 2.0348, "low": 2.0029, "close": 2.0208, "volume": 9007898.0, "close_time": 1763675999999, "quote_volume": 18208498.24007, "trades": 70912, "taker_buy_base": 3981653.6, "taker_buy_quote": 8048434.36698 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.0208, "high": 2.053, "low": 2.0197, "close": 2.0423, "volume": 6641680.6, "close_time": 1763679599999, "quote_volume": 13550712.54289, "trades": 59445, "taker_buy_base": 3255662.1, "taker_buy_quote": 6641465.02496 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.0423, "high": 2.045, "low": 1.9967, "close": 1.9999, "volume": 9128366.4, "close_time": 1763683199999, "quote_volume": 18407333.25963, "trades": 93452, "taker_buy_base": 4900490.7, "taker_buy_quote": 9874893.73539 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.9998, "high": 2.0226, "low": 1.9989, "close": 2.0163, "volume": 5264115.3, "close_time": 1763686799999, "quote_volume": 10597752.54124, "trades": 68051, "taker_buy_base": 2571247.3, "taker_buy_quote": 5176166.47343 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.0163, "high": 2.0308, "low": 2.0056, "close": 2.0166, "volume": 5018727.2, "close_time": 1763690399999, "quote_volume": 10132278.68182, "trades": 66112, "taker_buy_base": 2350015.4, "taker_buy_quote": 4743709.65192 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.0165, "high": 2.017, "low": 1.9581, "close": 1.9636, "volume": 13476677.9, "close_time": 1763693999999, "quote_volume": 26792728.89627, "trades": 123153, "taker_buy_base": 5602261.4, "taker_buy_quote": 11155023.08593 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.9635, "high": 2.0011, "low": 1.9634, "close": 1.9798, "volume": 11768962.2, "close_time": 1763697599999, "quote_volume": 23368740.07944, "trades": 124476, "taker_buy_base": 5096321.0, "taker_buy_quote": 10117637.65059 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.9797, "high": 1.9905, "low": 1.9569, "close": 1.9852, "volume": 13091353.6, "close_time": 1763701199999, "quote_volume": 25856005.6612, "trades": 117060, "taker_buy_base": 6479299.4, "taker_buy_quote": 12802135.84224 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.9852, "high": 1.996, "low": 1.975, "close": 1.9806, "volume": 6205927.1, "close_time": 1763704799999, "quote_volume": 12319840.43492, "trades": 66268, "taker_buy_base": 3011736.5, "taker_buy_quote": 5977661.68436 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.9806, "high": 1.985, "low": 1.9534, "close": 1.9682, "volume": 7997371.0, "close_time": 1763708399999, "quote_volume": 15740575.37602, "trades": 62818, "taker_buy_base": 3945564.7, "taker_buy_quote": 7765449.9707 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.9682, "high": 1.9758, "low": 1.8467, "close": 1.9191, "volume": 36151294.6, "close_time": 1763711999999, "quote_volume": 69368543.61845, "trades": 241428, "taker_buy_base": 16857707.4, "taker_buy_quote": 32340483.04371 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.9192, "high": 1.9567, "low": 1.9141, "close": 1.9324, "volume": 14202295.5, "close_time": 1763715599999, "quote_volume": 27564930.3082, "trades": 147812, "taker_buy_base": 6141605.8, "taker_buy_quote": 11922005.17489 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.9325, "high": 1.9693, "low": 1.8997, "close": 1.903, "volume": 25824291.1, "close_time": 1763719199999, "quote_volume": 49700954.87794, "trades": 152740, "taker_buy_base": 12942184.7, "taker_buy_quote": 24968056.35868 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.9029, "high": 1.9131, "low": 1.887, "close": 1.8977, "volume": 15436490.4, "close_time": 1763722799999, "quote_volume": 29320881.24489, "trades": 172618, "taker_buy_base": 7369400.6, "taker_buy_quote": 13999564.96896 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.8977, "high": 1.9162, "low": 1.8741, "close": 1.8758, "volume": 13641632.0, "close_time": 1763726399999, "quote_volume": 25834018.44315, "trades": 122435, "taker_buy_base": 6214837.7, "taker_buy_quote": 11774850.0629 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.8758, "high": 1.9233, "low": 1.8209, "close": 1.9089, "volume": 43973733.6, "close_time": 1763729999999, "quote_volume": 82178417.82353, "trades": 384750, "taker_buy_base": 21929172.8, "taker_buy_quote": 41011736.07289 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.9089, "high": 1.9429, "low": 1.9024, "close": 1.9306, "volume": 19960748.0, "close_time": 1763733599999, "quote_volume": 38456463.14473, "trades": 164178, "taker_buy_base": 10318276.8, "taker_buy_quote": 19879010.36848 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.9306, "high": 1.9657, "low": 1.916, "close": 1.9511, "volume": 20017265.1, "close_time": 1763737199999, "quote_volume": 38888649.04861, "trades": 197509, "taker_buy_base": 10421088.4, "taker_buy_quote": 20255620.00167 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.9511, "high": 1.957, "low": 1.9039, "close": 1.9111, "volume": 15266130.4, "close_time": 1763740799999, "quote_volume": 29422525.35239, "trades": 181069, "taker_buy_base": 6677395.5, "taker_buy_quote": 12880172.34801 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.9111, "high": 1.9582, "low": 1.8859, "close": 1.9566, "volume": 15982007.9, "close_time": 1763744399999, "quote_volume": 30576359.1162, "trades": 186903, "taker_buy_base": 8663826.9, "taker_buy_quote": 16574366.60969 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.9566, "high": 1.9984, "low": 1.9501, "close": 1.9764, "volume": 11937075.9, "close_time": 1763747999999, "quote_volume": 23627098.51589, "trades": 138321, "taker_buy_base": 5638285.3, "taker_buy_quote": 11158958.83655 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.9764, "high": 1.987, "low": 1.9306, "close": 1.9651, "volume": 14765217.0, "close_time": 1763751599999, "quote_volume": 28872805.03224, "trades": 150328, "taker_buy_base": 7439041.3, "taker_buy_quote": 14541973.17267 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.965, "high": 1.9728, "low": 1.9412, "close": 1.9484, "volume": 6253488.0, "close_time": 1763755199999, "quote_volume": 12246108.77799, "trades": 76907, "taker_buy_base": 2495878.8, "taker_buy_quote": 4890024.80103 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.9484, "high": 1.9539, "low": 1.9216, "close": 1.9436, "volume": 11911189.7, "close_time": 1763758799999, "quote_volume": 23093416.96477, "trades": 146439, "taker_buy_base": 4004613.1, "taker_buy_quote": 7763635.05698 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.9435, "high": 1.9657, "low": 1.9234, "close": 1.9544, "volume": 9029082.8, "close_time": 1763762399999, "quote_volume": 17556606.18127, "trades": 113695, "taker_buy_base": 4154734.9, "taker_buy_quote": 8079382.7404 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.9543, "high": 1.9625, "low": 1.9079, "close": 1.909, "volume": 5895701.4, "close_time": 1763765999999, "quote_volume": 11418739.28089, "trades": 82487, "taker_buy_base": 2825599.3, "taker_buy_quote": 5471245.14622 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.909, "high": 1.9541, "low": 1.9, "close": 1.9509, "volume": 5981413.9, "close_time": 1763769599999, "quote_volume": 11547554.66123, "trades": 86813, "taker_buy_base": 2913559.7, "taker_buy_quote": 5622747.28694 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.9509, "high": 1.9575, "low": 1.9313, "close": 1.9437, "volume": 5019020.5, "close_time": 1763773199999, "quote_volume": 9773375.33815, "trades": 70548, "taker_buy_base": 2505920.6, "taker_buy_quote": 4878697.49401 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.9437, "high": 1.9611, "low": 1.9384, "close": 1.9611, "volume": 3675031.6, "close_time": 1763776799999, "quote_volume": 7173679.7539, "trades": 53976, "taker_buy_base": 1710430.3, "taker_buy_quote": 3338857.50351 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.9611, "high": 1.9637, "low": 1.9377, "close": 1.9506, "volume": 3631923.1, "close_time": 1763780399999, "quote_volume": 7079597.1505, "trades": 44653, "taker_buy_base": 1718110.2, "taker_buy_quote": 3351103.3927 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.9506, "high": 1.9592, "low": 1.9434, "close": 1.9488, "volume": 3381969.7, "close_time": 1763783999999, "quote_volume": 6599490.57787, "trades": 47245, "taker_buy_base": 1283651.9, "taker_buy_quote": 2504047.49516 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.9489, "high": 1.9509, "low": 1.915, "close": 1.9364, "volume": 4176811.1, "close_time": 1763787599999, "quote_volume": 8058351.55384, "trades": 64866, "taker_buy_base": 2022355.3, "taker_buy_quote": 3901407.67205 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.9365, "high": 1.9405, "low": 1.9136, "close": 1.9311, "volume": 4191941.6, "close_time": 1763791199999, "quote_volume": 8072764.39535, "trades": 51134, "taker_buy_base": 1977567.1, "taker_buy_quote": 3808465.55313 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.9312, "high": 1.9569, "low": 1.9218, "close": 1.9545, "volume": 4205468.5, "close_time": 1763794799999, "quote_volume": 8171022.98725, "trades": 51241, "taker_buy_base": 1983377.5, "taker_buy_quote": 3851791.89832 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.9545, "high": 1.9577, "low": 1.9434, "close": 1.9531, "volume": 2630952.1, "close_time": 1763798399999, "quote_volume": 5133499.97884, "trades": 38563, "taker_buy_base": 1276238.4, "taker_buy_quote": 2489829.55388 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.9532, "high": 1.9532, "low": 1.9076, "close": 1.9151, "volume": 7234423.4, "close_time": 1763801999999, "quote_volume": 13885965.36757, "trades": 64507, "taker_buy_base": 3848000.0, "taker_buy_quote": 7384210.85201 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.9151, "high": 1.9267, "low": 1.9028, "close": 1.9136, "volume": 5405110.4, "close_time": 1763805599999, "quote_volume": 10351803.47134, "trades": 55056, "taker_buy_base": 2992015.6, "taker_buy_quote": 5728978.70276 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.9135, "high": 1.9219, "low": 1.8987, "close": 1.9022, "volume": 5102262.7, "close_time": 1763809199999, "quote_volume": 9718160.48384, "trades": 46921, "taker_buy_base": 2283610.0, "taker_buy_quote": 4351650.66015 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.9022, "high": 1.9261, "low": 1.8947, "close": 1.9172, "volume": 4424827.7, "close_time": 1763812799999, "quote_volume": 8471607.86724, "trades": 51619, "taker_buy_base": 1832041.5, "taker_buy_quote": 3507304.06957 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.9173, "high": 1.9178, "low": 1.8941, "close": 1.9039, "volume": 3799083.1, "close_time": 1763816399999, "quote_volume": 7237267.5335, "trades": 41832, "taker_buy_base": 2036293.0, "taker_buy_quote": 3878208.77056 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.9039, "high": 1.9118, "low": 1.889, "close": 1.8973, "volume": 3588696.2, "close_time": 1763819999999, "quote_volume": 6810165.36399, "trades": 49505, "taker_buy_base": 1688851.4, "taker_buy_quote": 3204791.77231 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.8972, "high": 1.9302, "low": 1.8959, "close": 1.9284, "volume": 5253542.7, "close_time": 1763823599999, "quote_volume": 10077276.33907, "trades": 65249, "taker_buy_base": 2135356.2, "taker_buy_quote": 4095456.67701 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.9284, "high": 1.9393, "low": 1.9211, "close": 1.9291, "volume": 4021241.3, "close_time": 1763827199999, "quote_volume": 7759826.40674, "trades": 47421, "taker_buy_base": 2209061.9, "taker_buy_quote": 4262541.90404 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.9291, "high": 1.9517, "low": 1.9274, "close": 1.9444, "volume": 5899071.0, "close_time": 1763830799999, "quote_volume": 11471847.80886, "trades": 44330, "taker_buy_base": 2942360.2, "taker_buy_quote": 5721493.54843 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.9443, "high": 1.9452, "low": 1.9272, "close": 1.9302, "volume": 3524614.0, "close_time": 1763834399999, "quote_volume": 6824170.52926, "trades": 31596, "taker_buy_base": 1493438.7, "taker_buy_quote": 2890621.75509 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.9303, "high": 1.9333, "low": 1.9217, "close": 1.9318, "volume": 2126173.3, "close_time": 1763837999999, "quote_volume": 4097789.92521, "trades": 24622, "taker_buy_base": 984876.1, "taker_buy_quote": 1898149.51634 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.9319, "high": 1.9398, "low": 1.9254, "close": 1.9278, "volume": 1281362.1, "close_time": 1763841599999, "quote_volume": 2475507.57661, "trades": 19499, "taker_buy_base": 665233.3, "taker_buy_quote": 1285155.05047 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.9277, "high": 1.9368, "low": 1.9203, "close": 1.9279, "volume": 1698372.3, "close_time": 1763845199999, "quote_volume": 3275525.1634, "trades": 25563, "taker_buy_base": 774428.4, "taker_buy_quote": 1493377.95222 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.9279, "high": 1.9373, "low": 1.9249, "close": 1.9365, "volume": 1506801.9, "close_time": 1763848799999, "quote_volume": 2909044.77404, "trades": 23711, "taker_buy_base": 824273.5, "taker_buy_quote": 1591389.58368 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.9364, "high": 1.9671, "low": 1.9293, "close": 1.9582, "volume": 4113459.5, "close_time": 1763852399999, "quote_volume": 8017170.78786, "trades": 42597, "taker_buy_base": 2158639.6, "taker_buy_quote": 4206711.49161 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.9582, "high": 1.9614, "low": 1.9452, "close": 1.9509, "volume": 2615495.8, "close_time": 1763855999999, "quote_volume": 5109364.91805, "trades": 38180, "taker_buy_base": 1134612.6, "taker_buy_quote": 2215798.96796 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.9508, "high": 1.9631, "low": 1.9497, "close": 1.96, "volume": 2918908.1, "close_time": 1763859599999, "quote_volume": 5709856.92195, "trades": 38257, "taker_buy_base": 1558368.3, "taker_buy_quote": 3048222.86087 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.96, "high": 2.0055, "low": 1.9574, "close": 1.9999, "volume": 8997711.8, "close_time": 1763863199999, "quote_volume": 17878265.74489, "trades": 81415, "taker_buy_base": 5023821.8, "taker_buy_quote": 9980316.65504 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 2.0, "high": 2.0505, "low": 1.9962, "close": 2.0319, "volume": 14587199.0, "close_time": 1763866799999, "quote_volume": 29570363.39703, "trades": 119710, "taker_buy_base": 7818960.0, "taker_buy_quote": 15844752.75746 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2.0319, "high": 2.0464, "low": 2.0226, "close": 2.0307, "volume": 5237983.4, "close_time": 1763870399999, "quote_volume": 10644101.83486, "trades": 71490, "taker_buy_base": 2656323.4, "taker_buy_quote": 5397759.29867 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.0307, "high": 2.076, "low": 2.0302, "close": 2.0654, "volume": 12095700.8, "close_time": 1763873999999, "quote_volume": 24925233.3822, "trades": 105738, "taker_buy_base": 6288212.4, "taker_buy_quote": 12955548.72671 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2.0654, "high": 2.0655, "low": 2.039, "close": 2.0565, "volume": 7654608.2, "close_time": 1763877599999, "quote_volume": 15704787.56885, "trades": 59228, "taker_buy_base": 3623567.0, "taker_buy_quote": 7434077.16829 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2.0566, "high": 2.0592, "low": 2.0361, "close": 2.0367, "volume": 4320395.9, "close_time": 1763881199999, "quote_volume": 8833977.35375, "trades": 38993, "taker_buy_base": 1955804.8, "taker_buy_quote": 3999374.64651 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2.0367, "high": 2.0403, "low": 2.0165, "close": 2.0262, "volume": 7090973.3, "close_time": 1763884799999, "quote_volume": 14373877.9262, "trades": 54513, "taker_buy_base": 2649012.4, "taker_buy_quote": 5367821.89636 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.0263, "high": 2.0397, "low": 2.0263, "close": 2.0378, "volume": 2921457.7, "close_time": 1763888399999, "quote_volume": 5940901.68059, "trades": 42152, "taker_buy_base": 1452442.6, "taker_buy_quote": 2954366.62927 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2.0378, "high": 2.0523, "low": 2.036, "close": 2.0464, "volume": 3590067.4, "close_time": 1763891999999, "quote_volume": 7343927.52841, "trades": 38918, "taker_buy_base": 2060590.8, "taker_buy_quote": 4214911.20717 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2.0464, "high": 2.0484, "low": 2.0319, "close": 2.0348, "volume": 3038935.1, "close_time": 1763895599999, "quote_volume": 6194500.274, "trades": 35110, "taker_buy_base": 1216187.0, "taker_buy_quote": 2479453.59797 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2.0349, "high": 2.035, "low": 2.0225, "close": 2.0312, "volume": 2679974.0, "close_time": 1763899199999, "quote_volume": 5438572.64833, "trades": 40698, "taker_buy_base": 1132285.8, "taker_buy_quote": 2298014.95363 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.0312, "high": 2.0499, "low": 2.0297, "close": 2.0424, "volume": 4892120.7, "close_time": 1763902799999, "quote_volume": 9994765.22546, "trades": 46094, "taker_buy_base": 2611965.0, "taker_buy_quote": 5335888.88018 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2.0425, "high": 2.0502, "low": 2.033, "close": 2.0492, "volume": 3460780.1, "close_time": 1763906399999, "quote_volume": 7066741.32487, "trades": 37982, "taker_buy_base": 1805974.6, "taker_buy_quote": 3688332.89249 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2.0491, "high": 2.063, "low": 2.0375, "close": 2.0399, "volume": 7546422.5, "close_time": 1763909999999, "quote_volume": 15482322.78741, "trades": 67414, "taker_buy_base": 4009002.9, "taker_buy_quote": 8225075.57656 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2.0399, "high": 2.0663, "low": 2.0361, "close": 2.0625, "volume": 8528560.4, "close_time": 1763913599999, "quote_volume": 17546307.10735, "trades": 61738, "taker_buy_base": 3415517.1, "taker_buy_quote": 7021791.47474 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.0624, "high": 2.0803, "low": 2.0517, "close": 2.0539, "volume": 6273204.4, "close_time": 1763917199999, "quote_volume": 12983254.25935, "trades": 64597, "taker_buy_base": 2964015.6, "taker_buy_quote": 6134790.18145 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2.054, "high": 2.0572, "low": 2.0404, "close": 2.0463, "volume": 3989440.4, "close_time": 1763920799999, "quote_volume": 8174152.13279, "trades": 52962, "taker_buy_base": 1702265.9, "taker_buy_quote": 3488039.76051 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2.0462, "high": 2.0745, "low": 2.0454, "close": 2.0622, "volume": 4829057.5, "close_time": 1763924399999, "quote_volume": 9959920.90756, "trades": 46648, "taker_buy_base": 2203563.7, "taker_buy_quote": 4544309.03421 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2.0622, "high": 2.08, "low": 2.0579, "close": 2.0749, "volume": 3793159.0, "close_time": 1763927999999, "quote_volume": 7862062.78797, "trades": 46766, "taker_buy_base": 2161468.1, "taker_buy_quote": 4480441.82626 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.0749, "high": 2.0846, "low": 2.0661, "close": 2.0686, "volume": 4176764.4, "close_time": 1763931599999, "quote_volume": 8666434.28825, "trades": 45869, "taker_buy_base": 2244037.9, "taker_buy_quote": 4656522.43153 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2.0687, "high": 2.0819, "low": 2.0549, "close": 2.0791, "volume": 2876019.1, "close_time": 1763935199999, "quote_volume": 5949275.61623, "trades": 34521, "taker_buy_base": 1540992.7, "taker_buy_quote": 3188055.40992 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2.0791, "high": 2.0831, "low": 2.0597, "close": 2.0748, "volume": 3930636.1, "close_time": 1763938799999, "quote_volume": 8140606.02126, "trades": 42406, "taker_buy_base": 2568623.3, "taker_buy_quote": 5319296.10521 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2.0748, "high": 2.0775, "low": 2.0425, "close": 2.0491, "volume": 6594520.7, "close_time": 1763942399999, "quote_volume": 13535331.98697, "trades": 69990, "taker_buy_base": 3260880.6, "taker_buy_quote": 6693215.38613 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.0491, "high": 2.0675, "low": 2.0238, "close": 2.0475, "volume": 8406499.4, "close_time": 1763945999999, "quote_volume": 17183170.42115, "trades": 89430, "taker_buy_base": 4373770.6, "taker_buy_quote": 8943572.41672 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2.0474, "high": 2.0645, "low": 2.031, "close": 2.0579, "volume": 4575666.4, "close_time": 1763949599999, "quote_volume": 9346185.50445, "trades": 62921, "taker_buy_base": 2067169.1, "taker_buy_quote": 4224041.47794 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2.058, "high": 2.1077, "low": 2.0566, "close": 2.0918, "volume": 9767133.5, "close_time": 1763953199999, "quote_volume": 20398485.38069, "trades": 135464, "taker_buy_base": 5305067.6, "taker_buy_quote": 11077796.5365 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2.0917, "high": 2.0986, "low": 2.0766, "close": 2.0865, "volume": 3705919.2, "close_time": 1763956799999, "quote_volume": 7728917.69972, "trades": 41633, "taker_buy_base": 1943212.7, "taker_buy_quote": 4053766.76522 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.0865, "high": 2.0878, "low": 2.0455, "close": 2.0581, "volume": 4275924.6, "close_time": 1763960399999, "quote_volume": 8806914.18274, "trades": 58356, "taker_buy_base": 1824929.3, "taker_buy_quote": 3757121.21289 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2.058, "high": 2.1032, "low": 2.056, "close": 2.0905, "volume": 7912579.4, "close_time": 1763963999999, "quote_volume": 16545383.71732, "trades": 76307, "taker_buy_base": 3009406.5, "taker_buy_quote": 6288307.66343 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2.0906, "high": 2.0927, "low": 2.0639, "close": 2.0718, "volume": 3640803.1, "close_time": 1763967599999, "quote_volume": 7546492.72489, "trades": 49421, "taker_buy_base": 1804140.8, "taker_buy_quote": 3739144.83068 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2.0718, "high": 2.0761, "low": 2.059, "close": 2.0635, "volume": 3050680.5, "close_time": 1763971199999, "quote_volume": 6303207.23783, "trades": 40143, "taker_buy_base": 1605369.1, "taker_buy_quote": 3316587.85874 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.0635, "high": 2.0775, "low": 2.0546, "close": 2.0739, "volume": 3613461.4, "close_time": 1763974799999, "quote_volume": 7458690.2174, "trades": 43637, "taker_buy_base": 1927157.7, "taker_buy_quote": 3978351.26073 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2.0739, "high": 2.0786, "low": 2.0387, "close": 2.0438, "volume": 8733153.1, "close_time": 1763978399999, "quote_volume": 17898552.04626, "trades": 62264, "taker_buy_base": 3800911.8, "taker_buy_quote": 7795864.04593 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2.0438, "high": 2.0654, "low": 2.043, "close": 2.0602, "volume": 3781298.3, "close_time": 1763981999999, "quote_volume": 7770183.30814, "trades": 44786, "taker_buy_base": 2079404.3, "taker_buy_quote": 4271351.97488 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2.0603, "high": 2.0642, "low": 2.051, "close": 2.0587, "volume": 1945197.1, "close_time": 1763985599999, "quote_volume": 4003104.83709, "trades": 33678, "taker_buy_base": 1025040.2, "taker_buy_quote": 2109343.33265 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.0587, "high": 2.0695, "low": 2.0484, "close": 2.0651, "volume": 3837527.1, "close_time": 1763989199999, "quote_volume": 7903037.21332, "trades": 45309, "taker_buy_base": 1798931.3, "taker_buy_quote": 3705598.79044 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2.065, "high": 2.102, "low": 2.0627, "close": 2.0842, "volume": 11700934.9, "close_time": 1763992799999, "quote_volume": 24437605.22302, "trades": 83096, "taker_buy_base": 5762753.3, "taker_buy_quote": 12033725.48408 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2.0842, "high": 2.1027, "low": 2.0498, "close": 2.0749, "volume": 12647790.1, "close_time": 1763996399999, "quote_volume": 26276145.0829, "trades": 120884, "taker_buy_base": 5220791.3, "taker_buy_quote": 10848766.62228 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2.075, "high": 2.0973, "low": 2.0678, "close": 2.0908, "volume": 8007012.4, "close_time": 1763999999999, "quote_volume": 16677876.71824, "trades": 89182, "taker_buy_base": 3686209.4, "taker_buy_quote": 7680275.20997 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.0907, "high": 2.1213, "low": 2.0872, "close": 2.1181, "volume": 10591534.3, "close_time": 1764003599999, "quote_volume": 22302172.30164, "trades": 97275, "taker_buy_base": 5536058.2, "taker_buy_quote": 11655348.66168 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2.1182, "high": 2.2105, "low": 2.1182, "close": 2.2063, "volume": 24678042.7, "close_time": 1764007199999, "quote_volume": 53523166.18862, "trades": 196390, "taker_buy_base": 11862560.0, "taker_buy_quote": 25731837.26864 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2.2063, "high": 2.2295, "low": 2.1854, "close": 2.2184, "volume": 17938670.9, "close_time": 1764010799999, "quote_volume": 39622011.36734, "trades": 162505, "taker_buy_base": 7425240.4, "taker_buy_quote": 16403375.0371 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2.2185, "high": 2.2389, "low": 2.214, "close": 2.235, "volume": 10778951.0, "close_time": 1764014399999, "quote_volume": 23996966.42884, "trades": 106546, "taker_buy_base": 4856079.4, "taker_buy_quote": 10811022.27089 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.235, "high": 2.2868, "low": 2.2314, "close": 2.2443, "volume": 20309464.0, "close_time": 1764017999999, "quote_volume": 45922553.94274, "trades": 174826, "taker_buy_base": 10198529.7, "taker_buy_quote": 23053005.54833 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2.2442, "high": 2.258, "low": 2.2325, "close": 2.2416, "volume": 11381419.2, "close_time": 1764021599999, "quote_volume": 25513608.38125, "trades": 117920, "taker_buy_base": 5841546.8, "taker_buy_quote": 13095016.79704 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2.2415, "high": 2.2584, "low": 2.234, "close": 2.2406, "volume": 6520012.6, "close_time": 1764025199999, "quote_volume": 14663907.7289, "trades": 60948, "taker_buy_base": 2609722.9, "taker_buy_quote": 5869123.28871 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2.2405, "high": 2.2482, "low": 2.2213, "close": 2.2276, "volume": 7707844.9, "close_time": 1764028799999, "quote_volume": 17207905.22529, "trades": 56637, "taker_buy_base": 3238933.8, "taker_buy_quote": 7233771.48044 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.2276, "high": 2.2652, "low": 2.2257, "close": 2.2601, "volume": 8795119.8, "close_time": 1764032399999, "quote_volume": 19733704.93298, "trades": 93466, "taker_buy_base": 4710090.2, "taker_buy_quote": 10570898.62895 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2.2601, "high": 2.2629, "low": 2.2455, "close": 2.2484, "volume": 5399154.3, "close_time": 1764035999999, "quote_volume": 12171482.38139, "trades": 60700, "taker_buy_base": 2863250.4, "taker_buy_quote": 6456012.3123 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2.2485, "high": 2.255, "low": 2.2326, "close": 2.2515, "volume": 4868684.5, "close_time": 1764039599999, "quote_volume": 10923549.52681, "trades": 53325, "taker_buy_base": 2267602.5, "taker_buy_quote": 5088012.60537 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2.2515, "high": 2.26, "low": 2.2359, "close": 2.2435, "volume": 4353695.2, "close_time": 1764043199999, "quote_volume": 9786181.58246, "trades": 43483, "taker_buy_base": 1679391.2, "taker_buy_quote": 3775270.73088 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.2434, "high": 2.2508, "low": 2.2348, "close": 2.2474, "volume": 4307095.2, "close_time": 1764046799999, "quote_volume": 9658349.59603, "trades": 41097, "taker_buy_base": 1965084.2, "taker_buy_quote": 4406396.2257 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2.2474, "high": 2.2587, "low": 2.2402, "close": 2.2515, "volume": 3826094.1, "close_time": 1764050399999, "quote_volume": 8609130.54081, "trades": 37628, "taker_buy_base": 1756517.0, "taker_buy_quote": 3950654.33762 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2.2515, "high": 2.2535, "low": 2.2328, "close": 2.2377, "volume": 3427602.7, "close_time": 1764053999999, "quote_volume": 7683167.92467, "trades": 39174, "taker_buy_base": 1606625.0, "taker_buy_quote": 3601156.01658 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2.2376, "high": 2.2432, "low": 2.216, "close": 2.2164, "volume": 4389125.0, "close_time": 1764057599999, "quote_volume": 9782807.15788, "trades": 53907, "taker_buy_base": 1654869.4, "taker_buy_quote": 3690076.80271 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.2165, "high": 2.2209, "low": 2.187, "close": 2.1898, "volume": 13664190.8, "close_time": 1764061199999, "quote_volume": 30099768.70326, "trades": 89085, "taker_buy_base": 5189923.4, "taker_buy_quote": 11439381.61339 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2.1898, "high": 2.2071, "low": 2.1855, "close": 2.1997, "volume": 7985755.6, "close_time": 1764064799999, "quote_volume": 17518638.52952, "trades": 63623, "taker_buy_base": 3725154.4, "taker_buy_quote": 8172120.3626 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2.1996, "high": 2.2102, "low": 2.1901, "close": 2.2087, "volume": 5911820.6, "close_time": 1764068399999, "quote_volume": 13008098.11791, "trades": 53737, "taker_buy_base": 2303434.7, "taker_buy_quote": 5068227.44138 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2.2086, "high": 2.2103, "low": 2.1931, "close": 2.196, "volume": 3684127.7, "close_time": 1764071999999, "quote_volume": 8109101.99688, "trades": 33317, "taker_buy_base": 1943330.2, "taker_buy_quote": 4276932.16925 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.1961, "high": 2.2197, "low": 2.1948, "close": 2.2189, "volume": 6062126.0, "close_time": 1764075599999, "quote_volume": 13392795.7459, "trades": 52048, "taker_buy_base": 3256666.6, "taker_buy_quote": 7195694.34662 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2.2188, "high": 2.2357, "low": 2.2066, "close": 2.2135, "volume": 7899409.2, "close_time": 1764079199999, "quote_volume": 17542424.88146, "trades": 85792, "taker_buy_base": 3718667.1, "taker_buy_quote": 8260536.32305 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2.2135, "high": 2.2176, "low": 2.17, "close": 2.1787, "volume": 12287977.0, "close_time": 1764082799999, "quote_volume": 26918307.80362, "trades": 118214, "taker_buy_base": 5252733.2, "taker_buy_quote": 11508857.85583 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2.1788, "high": 2.1969, "low": 2.1589, "close": 2.1884, "volume": 11453049.1, "close_time": 1764086399999, "quote_volume": 24934313.73107, "trades": 102586, "taker_buy_base": 5658449.8, "taker_buy_quote": 12325743.25258 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.1883, "high": 2.2099, "low": 2.1778, "close": 2.1932, "volume": 6210062.1, "close_time": 1764089999999, "quote_volume": 13639043.0814, "trades": 60755, "taker_buy_base": 2944928.4, "taker_buy_quote": 6468640.716 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2.1931, "high": 2.2084, "low": 2.1805, "close": 2.1898, "volume": 6007665.5, "close_time": 1764093599999, "quote_volume": 13188291.52259, "trades": 62362, "taker_buy_base": 3067998.9, "taker_buy_quote": 6735743.64431 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2.1898, "high": 2.204, "low": 2.18, "close": 2.1829, "volume": 3735250.4, "close_time": 1764097199999, "quote_volume": 8195277.75708, "trades": 37804, "taker_buy_base": 1641299.1, "taker_buy_quote": 3602035.655 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2.183, "high": 2.1863, "low": 2.1482, "close": 2.1722, "volume": 7598058.1, "close_time": 1764100799999, "quote_volume": 16421783.33565, "trades": 69337, "taker_buy_base": 3738117.1, "taker_buy_quote": 8078541.38588 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.1723, "high": 2.215, "low": 2.1655, "close": 2.1967, "volume": 9554544.7, "close_time": 1764104399999, "quote_volume": 20980923.67602, "trades": 69894, "taker_buy_base": 4752753.2, "taker_buy_quote": 10435550.19332 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2.1968, "high": 2.2096, "low": 2.186, "close": 2.1867, "volume": 4486126.6, "close_time": 1764107999999, "quote_volume": 9862606.43865, "trades": 46424, "taker_buy_base": 2319319.4, "taker_buy_quote": 5099885.52524 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2.1867, "high": 2.2105, "low": 2.1699, "close": 2.2087, "volume": 5141838.5, "close_time": 1764111599999, "quote_volume": 11271670.32836, "trades": 46896, "taker_buy_base": 1933152.0, "taker_buy_quote": 4240284.1941 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2.2087, "high": 2.2175, "low": 2.1976, "close": 2.2024, "volume": 3868358.6, "close_time": 1764115199999, "quote_volume": 8538547.08828, "trades": 42381, "taker_buy_base": 1737426.4, "taker_buy_quote": 3834694.43006 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.2023, "high": 2.2092, "low": 2.1917, "close": 2.1944, "volume": 3101198.4, "close_time": 1764118799999, "quote_volume": 6823051.88009, "trades": 38229, "taker_buy_base": 1547492.5, "taker_buy_quote": 3404825.95786 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2.1943, "high": 2.2139, "low": 2.188, "close": 2.2034, "volume": 2869852.4, "close_time": 1764122399999, "quote_volume": 6315923.21658, "trades": 37810, "taker_buy_base": 1712568.4, "taker_buy_quote": 3768580.34081 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2.2035, "high": 2.2087, "low": 2.1908, "close": 2.1914, "volume": 2328170.1, "close_time": 1764125999999, "quote_volume": 5116307.61723, "trades": 26795, "taker_buy_base": 1053690.6, "taker_buy_quote": 2315733.87625 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2.1914, "high": 2.1952, "low": 2.1735, "close": 2.1768, "volume": 3592466.0, "close_time": 1764129599999, "quote_volume": 7846634.48669, "trades": 34797, "taker_buy_base": 1731670.4, "taker_buy_quote": 3782736.11155 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.1768, "high": 2.1798, "low": 2.1711, "close": 2.1767, "volume": 2859714.1, "close_time": 1764133199999, "quote_volume": 6219405.08576, "trades": 28158, "taker_buy_base": 1477789.8, "taker_buy_quote": 3213643.03898 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2.1767, "high": 2.1998, "low": 2.1761, "close": 2.1927, "volume": 2406796.9, "close_time": 1764136799999, "quote_volume": 5270405.14409, "trades": 27279, "taker_buy_base": 1340313.2, "taker_buy_quote": 2934292.36055 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2.1927, "high": 2.2043, "low": 2.1853, "close": 2.1993, "volume": 1767076.4, "close_time": 1764140399999, "quote_volume": 3876676.2519, "trades": 24067, "taker_buy_base": 768254.3, "taker_buy_quote": 1685105.29956 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2.1993, "high": 2.2066, "low": 2.1954, "close": 2.2054, "volume": 2497418.3, "close_time": 1764143999999, "quote_volume": 5495468.63912, "trades": 27073, "taker_buy_base": 1142288.7, "taker_buy_quote": 2513474.17578 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.2055, "high": 2.207, "low": 2.1886, "close": 2.189, "volume": 2212952.0, "close_time": 1764147599999, "quote_volume": 4859205.66015, "trades": 26972, "taker_buy_base": 829574.6, "taker_buy_quote": 1821740.0193 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2.189, "high": 2.1909, "low": 2.1731, "close": 2.1786, "volume": 4748265.7, "close_time": 1764151199999, "quote_volume": 10350363.5676, "trades": 36033, "taker_buy_base": 2103182.9, "taker_buy_quote": 4583137.82268 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2.1786, "high": 2.1856, "low": 2.1693, "close": 2.1742, "volume": 3799039.8, "close_time": 1764154799999, "quote_volume": 8272416.25634, "trades": 32728, "taker_buy_base": 1777082.1, "taker_buy_quote": 3869822.77573 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2.1743, "high": 2.1757, "low": 2.1691, "close": 2.1714, "volume": 2769122.5, "close_time": 1764158399999, "quote_volume": 6014083.58954, "trades": 32475, "taker_buy_base": 1315357.3, "taker_buy_quote": 2856708.13009 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.1714, "high": 2.1764, "low": 2.146, "close": 2.1516, "volume": 5979033.8, "close_time": 1764161999999, "quote_volume": 12893381.91954, "trades": 60408, "taker_buy_base": 2582258.3, "taker_buy_quote": 5567545.19694 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2.1515, "high": 2.1676, "low": 2.1447, "close": 2.1653, "volume": 6428723.2, "close_time": 1764165599999, "quote_volume": 13871069.26997, "trades": 49632, "taker_buy_base": 3619034.9, "taker_buy_quote": 7808169.76995 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2.1652, "high": 2.1805, "low": 2.1484, "close": 2.1529, "volume": 5808205.0, "close_time": 1764169199999, "quote_volume": 12583936.87076, "trades": 70528, "taker_buy_base": 2826801.8, "taker_buy_quote": 6125457.08653 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.1529, "high": 2.1771, "low": 2.1507, "close": 2.172, "volume": 10446823.0, "close_time": 1764172799999, "quote_volume": 22609910.0132, "trades": 77529, "taker_buy_base": 5268134.1, "taker_buy_quote": 11399594.56627 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.1721, "high": 2.2006, "low": 2.1712, "close": 2.1905, "volume": 9028074.0, "close_time": 1764176399999, "quote_volume": 19762331.98105, "trades": 59484, "taker_buy_base": 4327248.0, "taker_buy_quote": 9471473.42008 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2.1906, "high": 2.2403, "low": 2.1901, "close": 2.2343, "volume": 10905964.9, "close_time": 1764179999999, "quote_volume": 24211237.8081, "trades": 84965, "taker_buy_base": 5328234.5, "taker_buy_quote": 11821438.8985 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 2.2343, "high": 2.2547, "low": 2.2243, "close": 2.2423, "volume": 9110456.7, "close_time": 1764183599999, "quote_volume": 20413949.58642, "trades": 84575, "taker_buy_base": 4463915.6, "taker_buy_quote": 10004160.28245 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 2.2423, "high": 2.243, "low": 2.2249, "close": 2.2324, "volume": 5010139.2, "close_time": 1764187199999, "quote_volume": 11196339.01209, "trades": 51310, "taker_buy_base": 1950320.9, "taker_buy_quote": 4360289.31825 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.2323, "high": 2.233, "low": 2.212, "close": 2.2266, "volume": 4904690.2, "close_time": 1764190799999, "quote_volume": 10894044.33741, "trades": 48847, "taker_buy_base": 1890948.1, "taker_buy_quote": 4200517.21673 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 2.2266, "high": 2.2358, "low": 2.2176, "close": 2.2255, "volume": 3179663.9, "close_time": 1764194399999, "quote_volume": 7084452.81171, "trades": 39539, "taker_buy_base": 1513020.8, "taker_buy_quote": 3371923.0795 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 2.2255, "high": 2.2342, "low": 2.2202, "close": 2.2244, "volume": 2606588.5, "close_time": 1764197999999, "quote_volume": 5800700.91545, "trades": 27856, "taker_buy_base": 1210512.0, "taker_buy_quote": 2693367.51951 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 2.2243, "high": 2.2319, "low": 2.2198, "close": 2.2233, "volume": 1876767.3, "close_time": 1764201599999, "quote_volume": 4176476.55099, "trades": 33083, "taker_buy_base": 841024.9, "taker_buy_quote": 1871848.96731 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.2232, "high": 2.2334, "low": 2.2132, "close": 2.2212, "volume": 2810018.4, "close_time": 1764205199999, "quote_volume": 6243045.83843, "trades": 37172, "taker_buy_base": 1314242.8, "taker_buy_quote": 2920849.48097 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 2.2212, "high": 2.2301, "low": 2.2164, "close": 2.2272, "volume": 2870530.9, "close_time": 1764208799999, "quote_volume": 6380374.87494, "trades": 43594, "taker_buy_base": 1553703.2, "taker_buy_quote": 3454139.69018 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 2.2271, "high": 2.2347, "low": 2.219, "close": 2.2197, "volume": 5290518.1, "close_time": 1764212399999, "quote_volume": 11778795.07666, "trades": 43906, "taker_buy_base": 2635169.1, "taker_buy_quote": 5866685.05688 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 2.2198, "high": 2.2243, "low": 2.207, "close": 2.2102, "volume": 4336058.4, "close_time": 1764215999999, "quote_volume": 9598046.69921, "trades": 30756, "taker_buy_base": 2276958.6, "taker_buy_quote": 5039667.55603 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.2101, "high": 2.2213, "low": 2.2092, "close": 2.2134, "volume": 2713013.7, "close_time": 1764219599999, "quote_volume": 6010348.13812, "trades": 20583, "taker_buy_base": 1576412.7, "taker_buy_quote": 3492292.7439 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 2.2134, "high": 2.2192, "low": 2.1952, "close": 2.2003, "volume": 5386975.6, "close_time": 1764223199999, "quote_volume": 11891381.70124, "trades": 28696, "taker_buy_base": 2861937.7, "taker_buy_quote": 6319078.06026 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 2.2004, "high": 2.2157, "low": 2.2003, "close": 2.2096, "volume": 3227988.4, "close_time": 1764226799999, "quote_volume": 7127652.38588, "trades": 19670, "taker_buy_base": 2041789.3, "taker_buy_quote": 4507688.91475 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 2.2096, "high": 2.2142, "low": 2.2027, "close": 2.2047, "volume": 2664439.3, "close_time": 1764230399999, "quote_volume": 5881785.21311, "trades": 16777, "taker_buy_base": 1410141.2, "taker_buy_quote": 3112935.44968 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.2047, "high": 2.2052, "low": 2.1892, "close": 2.1997, "volume": 3111130.5, "close_time": 1764233999999, "quote_volume": 6832506.38285, "trades": 23240, "taker_buy_base": 1703235.9, "taker_buy_quote": 3740328.81073 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 2.1997, "high": 2.2095, "low": 2.1967, "close": 2.198, "volume": 3187118.0, "close_time": 1764237599999, "quote_volume": 7017893.0089, "trades": 21732, "taker_buy_base": 1910823.4, "taker_buy_quote": 4207396.11915 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 2.1981, "high": 2.1984, "low": 2.1845, "close": 2.1892, "volume": 4066948.0, "close_time": 1764241199999, "quote_volume": 8907895.42335, "trades": 24706, "taker_buy_base": 2327034.1, "taker_buy_quote": 5096673.25526 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 2.1892, "high": 2.1933, "low": 2.1855, "close": 2.1896, "volume": 3107246.5, "close_time": 1764244799999, "quote_volume": 6803064.36133, "trades": 13950, "taker_buy_base": 1756745.6, "taker_buy_quote": 3846081.75519 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.1895, "high": 2.1918, "low": 2.1732, "close": 2.1751, "volume": 4708265.9, "close_time": 1764248399999, "quote_volume": 10272453.34639, "trades": 22373, "taker_buy_base": 2673466.9, "taker_buy_quote": 5832918.69415 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2.175, "high": 2.1838, "low": 2.1727, "close": 2.1807, "volume": 3713260.5, "close_time": 1764251999999, "quote_volume": 8091663.56667, "trades": 34603, "taker_buy_base": 2006025.8, "taker_buy_quote": 4371457.25179 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2.1808, "high": 2.1886, "low": 2.1768, "close": 2.1834, "volume": 3720406.3, "close_time": 1764255599999, "quote_volume": 8121655.86555, "trades": 26401, "taker_buy_base": 2230701.1, "taker_buy_quote": 4869939.34519 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2.1833, "high": 2.2034, "low": 2.1803, "close": 2.2028, "volume": 3995605.5, "close_time": 1764259199999, "quote_volume": 8765182.86364, "trades": 36199, "taker_buy_base": 2120272.1, "taker_buy_quote": 4651041.21372 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.2028, "high": 2.2191, "low": 2.1984, "close": 2.2175, "volume": 4558175.9, "close_time": 1764262799999, "quote_volume": 10079903.67471, "trades": 47588, "taker_buy_base": 2223491.8, "taker_buy_quote": 4916543.45091 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 2.2174, "high": 2.2176, "low": 2.202, "close": 2.2079, "volume": 2678788.5, "close_time": 1764266399999, "quote_volume": 5919510.97624, "trades": 28978, "taker_buy_base": 1185005.2, "taker_buy_quote": 2619015.16157 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 2.2079, "high": 2.231, "low": 2.206, "close": 2.2293, "volume": 3750984.0, "close_time": 1764269999999, "quote_volume": 8323727.46249, "trades": 36736, "taker_buy_base": 1861039.2, "taker_buy_quote": 4131111.30468 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 2.2293, "high": 2.2309, "low": 2.2158, "close": 2.2239, "volume": 2655916.4, "close_time": 1764273599999, "quote_volume": 5903327.33249, "trades": 28692, "taker_buy_base": 973949.9, "taker_buy_quote": 2165017.06681 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.2238, "high": 2.2337, "low": 2.223, "close": 2.2267, "volume": 2630492.4, "close_time": 1764277199999, "quote_volume": 5865203.3241, "trades": 29825, "taker_buy_base": 1153133.6, "taker_buy_quote": 2571043.21966 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 2.2266, "high": 2.2291, "low": 2.2128, "close": 2.2132, "volume": 2280484.0, "close_time": 1764280799999, "quote_volume": 5065420.01282, "trades": 23326, "taker_buy_base": 807818.5, "taker_buy_quote": 1794915.56337 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 2.2132, "high": 2.2195, "low": 2.1979, "close": 2.2054, "volume": 2749318.8, "close_time": 1764284399999, "quote_volume": 6074499.08572, "trades": 29084, "taker_buy_base": 935325.0, "taker_buy_quote": 2066502.16326 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 2.2053, "high": 2.2105, "low": 2.196, "close": 2.1999, "volume": 2477536.6, "close_time": 1764287999999, "quote_volume": 5459994.07213, "trades": 29078, "taker_buy_base": 990361.0, "taker_buy_quote": 2182290.60272 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.2, "high": 2.2044, "low": 2.1912, "close": 2.1921, "volume": 2984024.7, "close_time": 1764291599999, "quote_volume": 6555895.26975, "trades": 29574, "taker_buy_base": 1324022.5, "taker_buy_quote": 2908960.48262 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 2.1922, "high": 2.1933, "low": 2.1664, "close": 2.1719, "volume": 5820978.6, "close_time": 1764295199999, "quote_volume": 12693512.92226, "trades": 37341, "taker_buy_base": 2963513.3, "taker_buy_quote": 6462068.95069 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2.1719, "high": 2.1873, "low": 2.1674, "close": 2.1851, "volume": 2880962.7, "close_time": 1764298799999, "quote_volume": 6266174.28369, "trades": 34528, "taker_buy_base": 1544428.7, "taker_buy_quote": 3359413.20487 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 2.1852, "high": 2.189, "low": 2.1793, "close": 2.1856, "volume": 2941665.4, "close_time": 1764302399999, "quote_volume": 6424905.43444, "trades": 20537, "taker_buy_base": 1428065.9, "taker_buy_quote": 3118355.41782 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.1856, "high": 2.1939, "low": 2.1812, "close": 2.1905, "volume": 2797960.3, "close_time": 1764305999999, "quote_volume": 6125109.38731, "trades": 17193, "taker_buy_base": 1486571.4, "taker_buy_quote": 3253794.60018 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 2.1905, "high": 2.2222, "low": 2.1885, "close": 2.2142, "volume": 3414862.9, "close_time": 1764309599999, "quote_volume": 7530145.09125, "trades": 33032, "taker_buy_base": 1649183.0, "taker_buy_quote": 3636768.43807 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 2.2142, "high": 2.22, "low": 2.1959, "close": 2.2007, "volume": 3881474.7, "close_time": 1764313199999, "quote_volume": 8564734.0784, "trades": 31364, "taker_buy_base": 1838997.4, "taker_buy_quote": 4057597.65226 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.2007, "high": 2.2113, "low": 2.1953, "close": 2.1968, "volume": 3373594.6, "close_time": 1764316799999, "quote_volume": 7431810.22409, "trades": 20619, "taker_buy_base": 1556863.3, "taker_buy_quote": 3430813.00054 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.1969, "high": 2.2448, "low": 2.1968, "close": 2.2436, "volume": 7911435.6, "close_time": 1764320399999, "quote_volume": 17603584.08719, "trades": 68544, "taker_buy_base": 4131593.6, "taker_buy_quote": 9187718.4651 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 2.2436, "high": 2.2496, "low": 2.2254, "close": 2.2327, "volume": 11737262.4, "close_time": 1764323999999, "quote_volume": 26254293.91486, "trades": 59959, "taker_buy_base": 6146970.6, "taker_buy_quote": 13750233.33188 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.2327, "high": 2.2327, "low": 2.2192, "close": 2.2248, "volume": 2679226.4, "close_time": 1764327599999, "quote_volume": 5961863.06596, "trades": 25958, "taker_buy_base": 1195849.9, "taker_buy_quote": 2660766.36285 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 2.2249, "high": 2.2253, "low": 2.185, "close": 2.1972, "volume": 6871924.4, "close_time": 1764331199999, "quote_volume": 15105687.27673, "trades": 68183, "taker_buy_base": 3037691.3, "taker_buy_quote": 6676387.34143 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.1971, "high": 2.2029, "low": 2.1935, "close": 2.1961, "volume": 3337510.3, "close_time": 1764334799999, "quote_volume": 7338577.64493, "trades": 33345, "taker_buy_base": 2063228.6, "taker_buy_quote": 4537121.68694 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.1961, "high": 2.2303, "low": 2.1893, "close": 2.2221, "volume": 5830692.2, "close_time": 1764338399999, "quote_volume": 12881494.19218, "trades": 59836, "taker_buy_base": 3081496.9, "taker_buy_quote": 6805759.6148 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.2221, "high": 2.2327, "low": 2.2005, "close": 2.2149, "volume": 9148654.3, "close_time": 1764341999999, "quote_volume": 20288971.08026, "trades": 86928, "taker_buy_base": 4528492.3, "taker_buy_quote": 10042878.68766 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 2.2148, "high": 2.2752, "low": 2.2136, "close": 2.2453, "volume": 19188542.9, "close_time": 1764345599999, "quote_volume": 43171008.33334, "trades": 155939, "taker_buy_base": 8446027.9, "taker_buy_quote": 18996346.13337 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.2454, "high": 2.2517, "low": 2.19, "close": 2.191, "volume": 11454134.3, "close_time": 1764349199999, "quote_volume": 25356459.43126, "trades": 108396, "taker_buy_base": 4780085.8, "taker_buy_quote": 10585820.01724 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 2.1911, "high": 2.1959, "low": 2.1663, "close": 2.1755, "volume": 10761265.2, "close_time": 1764352799999, "quote_volume": 23462542.19857, "trades": 84471, "taker_buy_base": 5485451.7, "taker_buy_quote": 11961128.06589 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.1754, "high": 2.1796, "low": 2.1565, "close": 2.1721, "volume": 6862610.9, "close_time": 1764356399999, "quote_volume": 14869889.47208, "trades": 65334, "taker_buy_base": 3932249.0, "taker_buy_quote": 8516415.16086 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.1722, "high": 2.1965, "low": 2.1716, "close": 2.1882, "volume": 4663249.2, "close_time": 1764359999999, "quote_volume": 10196114.40421, "trades": 38585, "taker_buy_base": 2524435.7, "taker_buy_quote": 5521064.15662 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.1881, "high": 2.192, "low": 2.173, "close": 2.1885, "volume": 3339505.9, "close_time": 1764363599999, "quote_volume": 7291804.14926, "trades": 28079, "taker_buy_base": 1853853.4, "taker_buy_quote": 4047633.8675 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.1886, "high": 2.1918, "low": 2.1756, "close": 2.1829, "volume": 4044683.4, "close_time": 1764367199999, "quote_volume": 8827166.43214, "trades": 23387, "taker_buy_base": 1118625.9, "taker_buy_quote": 2442158.77365 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.1829, "high": 2.19, "low": 2.172, "close": 2.1872, "volume": 3431765.0, "close_time": 1764370799999, "quote_volume": 7484528.52776, "trades": 29158, "taker_buy_base": 1490842.6, "taker_buy_quote": 3250925.58442 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.1871, "high": 2.1907, "low": 2.1784, "close": 2.1795, "volume": 1534882.6, "close_time": 1764374399999, "quote_volume": 3351318.16276, "trades": 20210, "taker_buy_base": 835345.7, "taker_buy_quote": 1823823.8772 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.1795, "high": 2.187, "low": 2.1736, "close": 2.1811, "volume": 1588329.4, "close_time": 1764377999999, "quote_volume": 3461004.22202, "trades": 21878, "taker_buy_base": 828690.8, "taker_buy_quote": 1805789.16839 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.181, "high": 2.1872, "low": 2.175, "close": 2.178, "volume": 1131237.4, "close_time": 1764381599999, "quote_volume": 2467299.55385, "trades": 19158, "taker_buy_base": 598707.8, "taker_buy_quote": 1305785.34522 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.178, "high": 2.1838, "low": 2.1726, "close": 2.1802, "volume": 1190920.3, "close_time": 1764385199999, "quote_volume": 2593809.84868, "trades": 18711, "taker_buy_base": 545485.3, "taker_buy_quote": 1187848.69489 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.1802, "high": 2.1881, "low": 2.1786, "close": 2.1859, "volume": 1537495.4, "close_time": 1764388799999, "quote_volume": 3356362.3461, "trades": 15292, "taker_buy_base": 571414.8, "taker_buy_quote": 1247343.59988 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.1859, "high": 2.1898, "low": 2.18, "close": 2.1887, "volume": 1297631.0, "close_time": 1764392399999, "quote_volume": 2834544.37386, "trades": 13529, "taker_buy_base": 576779.2, "taker_buy_quote": 1260106.49196 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.1888, "high": 2.1897, "low": 2.1789, "close": 2.1814, "volume": 985991.5, "close_time": 1764395999999, "quote_volume": 2155001.53342, "trades": 12439, "taker_buy_base": 391437.2, "taker_buy_quote": 855514.9115 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.1814, "high": 2.1887, "low": 2.1666, "close": 2.1838, "volume": 3327675.7, "close_time": 1764399599999, "quote_volume": 7239501.77369, "trades": 28772, "taker_buy_base": 1341303.8, "taker_buy_quote": 2917946.80559 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.1837, "high": 2.1858, "low": 2.1738, "close": 2.1797, "volume": 1957993.8, "close_time": 1764403199999, "quote_volume": 4267410.74815, "trades": 18267, "taker_buy_base": 570657.0, "taker_buy_quote": 1244638.2751 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.1796, "high": 2.1839, "low": 2.1741, "close": 2.1813, "volume": 1324094.0, "close_time": 1764406799999, "quote_volume": 2885807.699, "trades": 15800, "taker_buy_base": 506774.9, "taker_buy_quote": 1104308.82664 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.1812, "high": 2.1848, "low": 2.1762, "close": 2.1841, "volume": 1006333.4, "close_time": 1764410399999, "quote_volume": 2193842.42944, "trades": 13923, "taker_buy_base": 355686.5, "taker_buy_quote": 775357.40338 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.1841, "high": 2.1879, "low": 2.1786, "close": 2.1862, "volume": 1284344.1, "close_time": 1764413999999, "quote_volume": 2805398.96914, "trades": 18760, "taker_buy_base": 495140.6, "taker_buy_quote": 1081622.99296 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.1862, "high": 2.2147, "low": 2.1837, "close": 2.2112, "volume": 4447868.0, "close_time": 1764417599999, "quote_volume": 9798477.82015, "trades": 42842, "taker_buy_base": 2161955.5, "taker_buy_quote": 4762564.62913 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.2113, "high": 2.2231, "low": 2.2041, "close": 2.2136, "volume": 4349604.8, "close_time": 1764421199999, "quote_volume": 9626062.4838, "trades": 43488, "taker_buy_base": 1776993.0, "taker_buy_quote": 3932032.80966 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.2135, "high": 2.2149, "low": 2.1974, "close": 2.1998, "volume": 5114259.6, "close_time": 1764424799999, "quote_volume": 11277487.00028, "trades": 32078, "taker_buy_base": 1310135.6, "taker_buy_quote": 2889292.28557 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.1999, "high": 2.2115, "low": 2.1922, "close": 2.2032, "volume": 3435695.6, "close_time": 1764428399999, "quote_volume": 7560266.63349, "trades": 29244, "taker_buy_base": 1346552.1, "taker_buy_quote": 2963622.50004 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.2031, "high": 2.2212, "low": 2.202, "close": 2.2186, "volume": 4360396.0, "close_time": 1764431999999, "quote_volume": 9659618.37571, "trades": 40263, "taker_buy_base": 2131575.1, "taker_buy_quote": 4722075.44955 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.2187, "high": 2.2217, "low": 2.2057, "close": 2.2165, "volume": 4065502.3, "close_time": 1764435599999, "quote_volume": 9001575.27459, "trades": 31889, "taker_buy_base": 1796800.2, "taker_buy_quote": 3978452.4403 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.2165, "high": 2.219, "low": 2.1973, "close": 2.1983, "volume": 3085506.3, "close_time": 1764439199999, "quote_volume": 6809862.82268, "trades": 33222, "taker_buy_base": 1119239.4, "taker_buy_quote": 2470348.46639 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 2.1983, "high": 2.2045, "low": 2.1898, "close": 2.2007, "volume": 3751032.0, "close_time": 1764442799999, "quote_volume": 8243081.84688, "trades": 42006, "taker_buy_base": 1645037.9, "taker_buy_quote": 3615340.0071 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.2007, "high": 2.2127, "low": 2.1912, "close": 2.194, "volume": 2250242.2, "close_time": 1764446399999, "quote_volume": 4955603.7668, "trades": 24136, "taker_buy_base": 1132894.3, "taker_buy_quote": 2495880.77714 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.194, "high": 2.2099, "low": 2.1872, "close": 2.2091, "volume": 1570723.7, "close_time": 1764449999999, "quote_volume": 3450691.54363, "trades": 26306, "taker_buy_base": 771584.0, "taker_buy_quote": 1695825.09761 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.209, "high": 2.2149, "low": 2.2038, "close": 2.2065, "volume": 1927007.5, "close_time": 1764453599999, "quote_volume": 4256231.34113, "trades": 21643, "taker_buy_base": 706136.1, "taker_buy_quote": 1559758.14656 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.2065, "high": 2.2091, "low": 2.1983, "close": 2.2021, "volume": 1152187.2, "close_time": 1764457199999, "quote_volume": 2537728.36013, "trades": 17037, "taker_buy_base": 439812.3, "taker_buy_quote": 968766.10537 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.2021, "high": 2.206, "low": 2.1968, "close": 2.2009, "volume": 884712.9, "close_time": 1764460799999, "quote_volume": 1947506.53732, "trades": 15663, "taker_buy_base": 334581.0, "taker_buy_quote": 736520.31882 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.201, "high": 2.2052, "low": 2.1979, "close": 2.1999, "volume": 1349651.7, "close_time": 1764464399999, "quote_volume": 2972045.5116, "trades": 14652, "taker_buy_base": 753948.6, "taker_buy_quote": 1660489.14514 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.2, "high": 2.2105, "low": 2.1985, "close": 2.2058, "volume": 941102.9, "close_time": 1764467999999, "quote_volume": 2076100.20459, "trades": 15913, "taker_buy_base": 435150.3, "taker_buy_quote": 959982.44842 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.2059, "high": 2.2126, "low": 2.1964, "close": 2.1984, "volume": 1098265.1, "close_time": 1764471599999, "quote_volume": 2420574.93139, "trades": 14477, "taker_buy_base": 434394.4, "taker_buy_quote": 957633.10816 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.1984, "high": 2.2109, "low": 2.1882, "close": 2.2064, "volume": 2903835.5, "close_time": 1764475199999, "quote_volume": 6383051.28119, "trades": 24953, "taker_buy_base": 970572.2, "taker_buy_quote": 2134882.53283 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.2065, "high": 2.2093, "low": 2.1975, "close": 2.1994, "volume": 1035775.9, "close_time": 1764478799999, "quote_volume": 2281676.34538, "trades": 12434, "taker_buy_base": 407376.7, "taker_buy_quote": 897291.69536 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.1994, "high": 2.1994, "low": 2.1915, "close": 2.1954, "volume": 1025200.1, "close_time": 1764482399999, "quote_volume": 2250206.66063, "trades": 15148, "taker_buy_base": 478924.4, "taker_buy_quote": 1051267.78225 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.1955, "high": 2.2, "low": 2.1914, "close": 2.1947, "volume": 887723.6, "close_time": 1764485999999, "quote_volume": 1949292.75698, "trades": 12601, "taker_buy_base": 490878.6, "taker_buy_quote": 1077969.59925 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.1946, "high": 2.2015, "low": 2.1922, "close": 2.1994, "volume": 669305.5, "close_time": 1764489599999, "quote_volume": 1470755.60609, "trades": 11483, "taker_buy_base": 441132.6, "taker_buy_quote": 969366.60615 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.1993, "high": 2.2099, "low": 2.1906, "close": 2.1917, "volume": 2031556.0, "close_time": 1764493199999, "quote_volume": 4463365.23863, "trades": 25438, "taker_buy_base": 1130773.4, "taker_buy_quote": 2483668.48224 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.1917, "high": 2.1983, "low": 2.1892, "close": 2.1966, "volume": 2477295.7, "close_time": 1764496799999, "quote_volume": 5433383.92494, "trades": 22217, "taker_buy_base": 1370103.3, "taker_buy_quote": 3004971.19371 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.1966, "high": 2.197, "low": 2.1881, "close": 2.1899, "volume": 1926811.9, "close_time": 1764500399999, "quote_volume": 4223184.39674, "trades": 16094, "taker_buy_base": 867216.2, "taker_buy_quote": 1900798.82985 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.1899, "high": 2.1928, "low": 2.1824, "close": 2.1881, "volume": 2320556.0, "close_time": 1764503999999, "quote_volume": 5075312.39914, "trades": 18627, "taker_buy_base": 1454106.9, "taker_buy_quote": 3180241.6293 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.1881, "high": 2.2021, "low": 2.1846, "close": 2.1971, "volume": 1676466.0, "close_time": 1764507599999, "quote_volume": 3677244.49022, "trades": 18273, "taker_buy_base": 846351.2, "taker_buy_quote": 1856916.91534 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.1971, "high": 2.2079, "low": 2.1937, "close": 2.2054, "volume": 3265771.2, "close_time": 1764511199999, "quote_volume": 7191613.91283, "trades": 29753, "taker_buy_base": 1729069.7, "taker_buy_quote": 3807326.11072 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.2053, "high": 2.2058, "low": 2.1894, "close": 2.1941, "volume": 2490090.1, "close_time": 1764514799999, "quote_volume": 5465896.48012, "trades": 19573, "taker_buy_base": 1120987.2, "taker_buy_quote": 2460890.24714 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.1941, "high": 2.1976, "low": 2.186, "close": 2.1966, "volume": 3037656.7, "close_time": 1764518399999, "quote_volume": 6654169.71418, "trades": 21624, "taker_buy_base": 1485045.1, "taker_buy_quote": 3252909.51127 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.1966, "high": 2.215, "low": 2.1958, "close": 2.2099, "volume": 2148500.8, "close_time": 1764521999999, "quote_volume": 4738120.21586, "trades": 18857, "taker_buy_base": 1057576.3, "taker_buy_quote": 2332255.26201 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 2.2098, "high": 2.2104, "low": 2.1969, "close": 2.2016, "volume": 1758717.6, "close_time": 1764525599999, "quote_volume": 3872200.67691, "trades": 22437, "taker_buy_base": 792564.6, "taker_buy_quote": 1744701.20847 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 2.2015, "high": 2.2067, "low": 2.1955, "close": 2.2035, "volume": 937141.2, "close_time": 1764529199999, "quote_volume": 2062687.50407, "trades": 16488, "taker_buy_base": 438428.4, "taker_buy_quote": 964987.70355 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 2.2034, "high": 2.2069, "low": 2.1968, "close": 2.1995, "volume": 869044.0, "close_time": 1764532799999, "quote_volume": 1912947.71993, "trades": 11953, "taker_buy_base": 429750.8, "taker_buy_quote": 945968.76349 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.1995, "high": 2.2035, "low": 2.1887, "close": 2.1964, "volume": 1563801.9, "close_time": 1764536399999, "quote_volume": 3431616.56652, "trades": 15306, "taker_buy_base": 750051.7, "taker_buy_quote": 1645931.83494 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 2.1963, "high": 2.1963, "low": 2.1786, "close": 2.1869, "volume": 3230113.6, "close_time": 1764539999999, "quote_volume": 7059537.91951, "trades": 25016, "taker_buy_base": 1478686.3, "taker_buy_quote": 3231900.97444 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 2.1869, "high": 2.1969, "low": 2.186, "close": 2.1924, "volume": 1580587.6, "close_time": 1764543599999, "quote_volume": 3462856.40844, "trades": 19658, "taker_buy_base": 820390.9, "taker_buy_quote": 1797319.15979 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 2.1924, "high": 2.1935, "low": 2.1524, "close": 2.155, "volume": 11257918.3, "close_time": 1764547199999, "quote_volume": 24449741.70724, "trades": 61267, "taker_buy_base": 3927493.0, "taker_buy_quote": 8527357.78803 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.1549, "high": 2.1609, "low": 2.0575, "close": 2.0576, "volume": 30341752.3, "close_time": 1764550799999, "quote_volume": 63751126.58004, "trades": 299269, "taker_buy_base": 15947248.5, "taker_buy_quote": 33471707.94168 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 2.0576, "high": 2.0929, "low": 2.057, "close": 2.0784, "volume": 6694311.5, "close_time": 1764554399999, "quote_volume": 13923274.72086, "trades": 103227, "taker_buy_base": 3720437.2, "taker_buy_quote": 7738582.547 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 2.0783, "high": 2.0879, "low": 2.0564, "close": 2.0637, "volume": 6240910.2, "close_time": 1764557999999, "quote_volume": 12920791.43392, "trades": 61295, "taker_buy_base": 2693611.0, "taker_buy_quote": 5578443.30501 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 2.0637, "high": 2.0653, "low": 2.0417, "close": 2.0499, "volume": 7916455.9, "close_time": 1764561599999, "quote_volume": 16249031.1737, "trades": 65345, "taker_buy_base": 3665136.4, "taker_buy_quote": 7522939.57005 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.0499, "high": 2.0537, "low": 2.0285, "close": 2.0298, "volume": 7401670.8, "close_time": 1764565199999, "quote_volume": 15084104.91283, "trades": 72406, "taker_buy_base": 3519080.9, "taker_buy_quote": 7171660.88524 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 2.0298, "high": 2.0369, "low": 2.0168, "close": 2.0282, "volume": 5909371.1, "close_time": 1764568799999, "quote_volume": 11973411.78957, "trades": 54866, "taker_buy_base": 3150353.5, "taker_buy_quote": 6383352.81516 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 2.0282, "high": 2.0496, "low": 2.0278, "close": 2.0474, "volume": 7704702.2, "close_time": 1764572399999, "quote_volume": 15713116.00952, "trades": 43578, "taker_buy_base": 5034157.7, "taker_buy_quote": 10266718.2763 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 2.0474, "high": 2.0589, "low": 2.033, "close": 2.0568, "volume": 5814204.9, "close_time": 1764575999999, "quote_volume": 11904411.52295, "trades": 44200, "taker_buy_base": 3135532.9, "taker_buy_quote": 6417911.26372 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.0567, "high": 2.0595, "low": 2.0478, "close": 2.0571, "volume": 4722809.6, "close_time": 1764579599999, "quote_volume": 9703489.85725, "trades": 35406, "taker_buy_base": 2388324.6, "taker_buy_quote": 4907244.71237 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 2.057, "high": 2.0606, "low": 2.0433, "close": 2.0462, "volume": 3224363.8, "close_time": 1764583199999, "quote_volume": 6611411.06575, "trades": 37756, "taker_buy_base": 1618540.5, "taker_buy_quote": 3319097.76931 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 2.0462, "high": 2.0485, "low": 2.0376, "close": 2.0422, "volume": 2564616.5, "close_time": 1764586799999, "quote_volume": 5236995.76877, "trades": 25321, "taker_buy_base": 1094085.8, "taker_buy_quote": 2234033.25572 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 2.0422, "high": 2.0464, "low": 2.0316, "close": 2.034, "volume": 3092431.4, "close_time": 1764590399999, "quote_volume": 6307221.60053, "trades": 31950, "taker_buy_base": 1040611.8, "taker_buy_quote": 2122392.5916 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.034, "high": 2.0362, "low": 2.0021, "close": 2.0279, "volume": 8764651.1, "close_time": 1764593999999, "quote_volume": 17721915.40951, "trades": 79918, "taker_buy_base": 3957122.5, "taker_buy_quote": 7999900.68121 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 2.0279, "high": 2.0369, "low": 2.0093, "close": 2.0202, "volume": 5058272.3, "close_time": 1764597599999, "quote_volume": 10222537.30129, "trades": 70710, "taker_buy_base": 2086787.5, "taker_buy_quote": 4218840.24878 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 2.0203, "high": 2.0492, "low": 2.0142, "close": 2.0314, "volume": 7011991.1, "close_time": 1764601199999, "quote_volume": 14244540.02908, "trades": 94745, "taker_buy_base": 3239713.4, "taker_buy_quote": 6582446.60216 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 2.0315, "high": 2.0355, "low": 1.9835, "close": 2.0073, "volume": 12586404.2, "close_time": 1764604799999, "quote_volume": 25208310.48169, "trades": 148050, "taker_buy_base": 5617996.6, "taker_buy_quote": 11250765.24752 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.0073, "high": 2.0098, "low": 1.9866, "close": 1.9911, "volume": 6529727.7, "close_time": 1764608399999, "quote_volume": 13029974.8126, "trades": 94208, "taker_buy_base": 2962335.3, "taker_buy_quote": 5911664.48511 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.9911, "high": 2.0045, "low": 1.988, "close": 1.9951, "volume": 4489663.8, "close_time": 1764611999999, "quote_volume": 8962902.18135, "trades": 60814, "taker_buy_base": 2108390.2, "taker_buy_quote": 4208909.74299 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.9951, "high": 2.0127, "low": 1.994, "close": 2.0046, "volume": 3131217.7, "close_time": 1764615599999, "quote_volume": 6271091.63149, "trades": 46947, "taker_buy_base": 1695694.4, "taker_buy_quote": 3396228.49775 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 2.0045, "high": 2.0052, "low": 1.987, "close": 1.9949, "volume": 2474922.4, "close_time": 1764619199999, "quote_volume": 4938356.0855, "trades": 41038, "taker_buy_base": 1175071.6, "taker_buy_quote": 2345711.35086 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.9948, "high": 2.0268, "low": 1.9939, "close": 2.0119, "volume": 5190274.3, "close_time": 1764622799999, "quote_volume": 10452002.88279, "trades": 68925, "taker_buy_base": 2616819.2, "taker_buy_quote": 5270006.14051 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 2.012, "high": 2.0447, "low": 2.0107, "close": 2.0264, "volume": 11048594.2, "close_time": 1764626399999, "quote_volume": 22427315.73508, "trades": 72255, "taker_buy_base": 3982050.7, "taker_buy_quote": 8080983.17462 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 2.0264, "high": 2.0425, "low": 2.0179, "close": 2.0331, "volume": 12965328.1, "close_time": 1764629999999, "quote_volume": 26319452.06649, "trades": 50767, "taker_buy_base": 4699699.6, "taker_buy_quote": 9561173.78676 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 2.0331, "high": 2.0427, "low": 2.0292, "close": 2.0297, "volume": 3040906.0, "close_time": 1764633599999, "quote_volume": 6188909.62125, "trades": 36474, "taker_buy_base": 1204986.9, "taker_buy_quote": 2453390.02361 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.0297, "high": 2.0309, "low": 2.0125, "close": 2.0214, "volume": 4296573.1, "close_time": 1764637199999, "quote_volume": 8683241.00757, "trades": 42971, "taker_buy_base": 1894896.9, "taker_buy_quote": 3830474.27416 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 2.0213, "high": 2.0437, "low": 2.016, "close": 2.0177, "volume": 3398413.4, "close_time": 1764640799999, "quote_volume": 6889739.03778, "trades": 42481, "taker_buy_base": 2120682.3, "taker_buy_quote": 4299402.8875 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 2.0177, "high": 2.0316, "low": 2.0096, "close": 2.0217, "volume": 3364710.8, "close_time": 1764644399999, "quote_volume": 6809937.76262, "trades": 40829, "taker_buy_base": 1501981.0, "taker_buy_quote": 3039557.73756 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 2.0217, "high": 2.0264, "low": 2.0021, "close": 2.0207, "volume": 5198475.8, "close_time": 1764647999999, "quote_volume": 10459710.3567, "trades": 36244, "taker_buy_base": 3136827.7, "taker_buy_quote": 6305974.82732 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.0207, "high": 2.0279, "low": 2.0148, "close": 2.0156, "volume": 4990744.5, "close_time": 1764651599999, "quote_volume": 10099038.77617, "trades": 48517, "taker_buy_base": 2294897.0, "taker_buy_quote": 4644592.30957 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 2.0156, "high": 2.02, "low": 2.0095, "close": 2.0165, "volume": 1538258.7, "close_time": 1764655199999, "quote_volume": 3098385.18012, "trades": 24537, "taker_buy_base": 758999.0, "taker_buy_quote": 1528736.61915 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 2.0164, "high": 2.0258, "low": 2.0094, "close": 2.0236, "volume": 2303691.0, "close_time": 1764658799999, "quote_volume": 4650453.46011, "trades": 25750, "taker_buy_base": 862508.0, "taker_buy_quote": 1740371.15703 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 2.0237, "high": 2.0243, "low": 2.0105, "close": 2.0171, "volume": 1323902.4, "close_time": 1764662399999, "quote_volume": 2669448.99507, "trades": 20706, "taker_buy_base": 604590.6, "taker_buy_quote": 1219030.88305 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.0172, "high": 2.0177, "low": 1.995, "close": 2.0024, "volume": 4483231.8, "close_time": 1764665999999, "quote_volume": 8975384.24487, "trades": 43697, "taker_buy_base": 1878914.8, "taker_buy_quote": 3761640.09278 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 2.0024, "high": 2.02, "low": 2.0017, "close": 2.012, "volume": 2011981.6, "close_time": 1764669599999, "quote_volume": 4050236.27734, "trades": 27684, "taker_buy_base": 1074526.5, "taker_buy_quote": 2162931.717 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 2.0119, "high": 2.0387, "low": 2.0118, "close": 2.0282, "volume": 3350337.0, "close_time": 1764673199999, "quote_volume": 6777114.01957, "trades": 35804, "taker_buy_base": 1435813.2, "taker_buy_quote": 2904950.34822 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 2.0282, "high": 2.0418, "low": 2.0254, "close": 2.0369, "volume": 3273780.3, "close_time": 1764676799999, "quote_volume": 6658209.41205, "trades": 35095, "taker_buy_base": 1753441.4, "taker_buy_quote": 3566787.04233 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.0368, "high": 2.0423, "low": 2.0266, "close": 2.0401, "volume": 3871237.1, "close_time": 1764680399999, "quote_volume": 7878448.81122, "trades": 32725, "taker_buy_base": 2061275.7, "taker_buy_quote": 4195438.32163 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 2.0401, "high": 2.0482, "low": 2.0341, "close": 2.0443, "volume": 4712227.4, "close_time": 1764683999999, "quote_volume": 9626832.6679, "trades": 45726, "taker_buy_base": 2426270.1, "taker_buy_quote": 4956779.08873 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 2.0444, "high": 2.0929, "low": 2.0407, "close": 2.0928, "volume": 12338659.3, "close_time": 1764687599999, "quote_volume": 25494438.3856, "trades": 120473, "taker_buy_base": 6855852.8, "taker_buy_quote": 14166321.94753 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 2.0928, "high": 2.1653, "low": 2.091, "close": 2.1554, "volume": 19880833.6, "close_time": 1764691199999, "quote_volume": 42451644.46828, "trades": 233542, "taker_buy_base": 10016668.4, "taker_buy_quote": 21390931.18415 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.1554, "high": 2.1625, "low": 2.1344, "close": 2.1468, "volume": 10534236.1, "close_time": 1764694799999, "quote_volume": 22614631.85369, "trades": 122017, "taker_buy_base": 4440487.7, "taker_buy_quote": 9533125.18289 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 2.1468, "high": 2.1783, "low": 2.1445, "close": 2.1698, "volume": 7311522.5, "close_time": 1764698399999, "quote_volume": 15831834.60709, "trades": 78587, "taker_buy_base": 3278804.9, "taker_buy_quote": 7099391.63852 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 2.1698, "high": 2.1804, "low": 2.1653, "close": 2.1748, "volume": 7363740.0, "close_time": 1764701999999, "quote_volume": 16009058.3293, "trades": 55965, "taker_buy_base": 2690170.6, "taker_buy_quote": 5848023.2525 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 2.1748, "high": 2.1831, "low": 2.1692, "close": 2.1743, "volume": 4141800.5, "close_time": 1764705599999, "quote_volume": 9014525.49522, "trades": 39923, "taker_buy_base": 1817383.7, "taker_buy_quote": 3955687.31062 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.1742, "high": 2.1777, "low": 2.1473, "close": 2.1649, "volume": 11345275.4, "close_time": 1764709199999, "quote_volume": 24529501.51463, "trades": 78291, "taker_buy_base": 3498051.8, "taker_buy_quote": 7558040.86746 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 2.1649, "high": 2.1766, "low": 2.1626, "close": 2.167, "volume": 4425216.1, "close_time": 1764712799999, "quote_volume": 9605549.72243, "trades": 56059, "taker_buy_base": 1598704.7, "taker_buy_quote": 3469991.68239 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 2.1671, "high": 2.1735, "low": 2.1633, "close": 2.1693, "volume": 2602947.7, "close_time": 1764716399999, "quote_volume": 5644159.80904, "trades": 34040, "taker_buy_base": 1196668.4, "taker_buy_quote": 2595328.754 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 2.1694, "high": 2.1726, "low": 2.1521, "close": 2.1532, "volume": 4402512.8, "close_time": 1764719999999, "quote_volume": 9511726.75847, "trades": 40141, "taker_buy_base": 1902487.5, "taker_buy_quote": 4109492.3102 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.1531, "high": 2.158, "low": 2.1414, "close": 2.1526, "volume": 5818457.9, "close_time": 1764723599999, "quote_volume": 12498871.79266, "trades": 46165, "taker_buy_base": 2670491.5, "taker_buy_quote": 5736579.89339 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 2.1527, "high": 2.167, "low": 2.1479, "close": 2.161, "volume": 3271260.3, "close_time": 1764727199999, "quote_volume": 7053851.28531, "trades": 40086, "taker_buy_base": 1567649.8, "taker_buy_quote": 3380203.12516 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 2.1611, "high": 2.1906, "low": 2.1598, "close": 2.1833, "volume": 6220673.4, "close_time": 1764730799999, "quote_volume": 13550580.52187, "trades": 69925, "taker_buy_base": 3438164.6, "taker_buy_quote": 7487976.18046 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 2.1833, "high": 2.1912, "low": 2.174, "close": 2.1762, "volume": 2292591.7, "close_time": 1764734399999, "quote_volume": 5000431.04366, "trades": 37006, "taker_buy_base": 1100167.5, "taker_buy_quote": 2399772.47497 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.1763, "high": 2.1998, "low": 2.1731, "close": 2.1991, "volume": 5183430.7, "close_time": 1764737999999, "quote_volume": 11348141.11269, "trades": 48624, "taker_buy_base": 2209988.7, "taker_buy_quote": 4836808.09151 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.1991, "high": 2.219, "low": 2.1983, "close": 2.203, "volume": 5522827.8, "close_time": 1764741599999, "quote_volume": 12199248.15224, "trades": 59206, "taker_buy_base": 2677504.5, "taker_buy_quote": 5913747.83378 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 2.203, "high": 2.2145, "low": 2.1912, "close": 2.1941, "volume": 7343197.5, "close_time": 1764745199999, "quote_volume": 16180037.13175, "trades": 59483, "taker_buy_base": 3165532.9, "taker_buy_quote": 6980968.2533 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 2.1941, "high": 2.2059, "low": 2.1898, "close": 2.1914, "volume": 7306307.5, "close_time": 1764748799999, "quote_volume": 16053894.24735, "trades": 55591, "taker_buy_base": 3623658.8, "taker_buy_quote": 7967321.41537 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.1914, "high": 2.1955, "low": 2.1861, "close": 2.1878, "volume": 3021781.9, "close_time": 1764752399999, "quote_volume": 6621230.23324, "trades": 31395, "taker_buy_base": 1151806.9, "taker_buy_quote": 2523553.41905 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.1878, "high": 2.1894, "low": 2.1784, "close": 2.1836, "volume": 3200511.9, "close_time": 1764755999999, "quote_volume": 6987444.82297, "trades": 35973, "taker_buy_base": 1523968.1, "taker_buy_quote": 3327255.51481 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.1836, "high": 2.1903, "low": 2.1725, "close": 2.1738, "volume": 2606113.0, "close_time": 1764759599999, "quote_volume": 5682415.25725, "trades": 31170, "taker_buy_base": 1379585.2, "taker_buy_quote": 3008168.83983 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 2.1739, "high": 2.1779, "low": 2.1668, "close": 2.1764, "volume": 3223557.1, "close_time": 1764763199999, "quote_volume": 7001993.27775, "trades": 31980, "taker_buy_base": 1548458.8, "taker_buy_quote": 3363910.0426 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.1764, "high": 2.1803, "low": 2.171, "close": 2.1779, "volume": 2415751.2, "close_time": 1764766799999, "quote_volume": 5255558.29025, "trades": 32221, "taker_buy_base": 1015384.7, "taker_buy_quote": 2209146.83944 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 2.1778, "high": 2.1832, "low": 2.1727, "close": 2.1766, "volume": 2339584.7, "close_time": 1764770399999, "quote_volume": 5096278.12803, "trades": 31781, "taker_buy_base": 1290407.3, "taker_buy_quote": 2810739.83042 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 2.1767, "high": 2.1993, "low": 2.1425, "close": 2.168, "volume": 13087889.6, "close_time": 1764773999999, "quote_volume": 28334565.28626, "trades": 157798, "taker_buy_base": 5928199.6, "taker_buy_quote": 12839365.35272 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 2.1681, "high": 2.1836, "low": 2.1567, "close": 2.1689, "volume": 5647461.3, "close_time": 1764777599999, "quote_volume": 12260371.49586, "trades": 79467, "taker_buy_base": 2686640.8, "taker_buy_quote": 5834390.23124 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.1689, "high": 2.181, "low": 2.1582, "close": 2.1686, "volume": 5003753.9, "close_time": 1764781199999, "quote_volume": 10857660.25811, "trades": 52152, "taker_buy_base": 2486792.9, "taker_buy_quote": 5396691.93157 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 2.1686, "high": 2.1869, "low": 2.1667, "close": 2.1844, "volume": 3302355.6, "close_time": 1764784799999, "quote_volume": 7189454.87573, "trades": 41707, "taker_buy_base": 1504851.8, "taker_buy_quote": 3276804.90689 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 2.1844, "high": 2.193, "low": 2.1684, "close": 2.1731, "volume": 3272614.8, "close_time": 1764788399999, "quote_volume": 7142842.07664, "trades": 36733, "taker_buy_base": 1604446.6, "taker_buy_quote": 3503585.42764 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 2.1731, "high": 2.1865, "low": 2.1718, "close": 2.1863, "volume": 2397088.7, "close_time": 1764791999999, "quote_volume": 5225932.76182, "trades": 25436, "taker_buy_base": 1117026.4, "taker_buy_quote": 2435052.07536 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.1863, "high": 2.2031, "low": 2.1823, "close": 2.1986, "volume": 3857939.9, "close_time": 1764795599999, "quote_volume": 8456054.47913, "trades": 39479, "taker_buy_base": 2197946.2, "taker_buy_quote": 4819181.97662 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 2.1986, "high": 2.2105, "low": 2.1955, "close": 2.2084, "volume": 6500910.5, "close_time": 1764799199999, "quote_volume": 14316657.09482, "trades": 39291, "taker_buy_base": 2970311.4, "taker_buy_quote": 6541501.26317 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 2.2083, "high": 2.2141, "low": 2.1948, "close": 2.2035, "volume": 5600777.2, "close_time": 1764802799999, "quote_volume": 12341920.85938, "trades": 52553, "taker_buy_base": 2445487.1, "taker_buy_quote": 5389815.81926 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 2.2036, "high": 2.2143, "low": 2.1961, "close": 2.1976, "volume": 3071036.3, "close_time": 1764806399999, "quote_volume": 6771897.34069, "trades": 39277, "taker_buy_base": 1297430.6, "taker_buy_quote": 2861399.89533 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.1976, "high": 2.2062, "low": 2.1869, "close": 2.1952, "volume": 4269512.5, "close_time": 1764809999999, "quote_volume": 9378753.00657, "trades": 45868, "taker_buy_base": 1952278.8, "taker_buy_quote": 4288686.93014 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 2.1952, "high": 2.2146, "low": 2.1931, "close": 2.1931, "volume": 2843785.0, "close_time": 1764813599999, "quote_volume": 6263869.28717, "trades": 43427, "taker_buy_base": 1456589.0, "taker_buy_quote": 3208873.02822 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 2.1931, "high": 2.2088, "low": 2.1917, "close": 2.202, "volume": 1791114.7, "close_time": 1764817199999, "quote_volume": 3944928.94215, "trades": 35375, "taker_buy_base": 775005.6, "taker_buy_quote": 1707022.45408 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 2.2019, "high": 2.2064, "low": 2.1931, "close": 2.195, "volume": 2066334.6, "close_time": 1764820799999, "quote_volume": 4540976.08513, "trades": 29580, "taker_buy_base": 886936.1, "taker_buy_quote": 1949378.36835 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.195, "high": 2.2, "low": 2.1844, "close": 2.1874, "volume": 2963190.8, "close_time": 1764824399999, "quote_volume": 6491122.84193, "trades": 26099, "taker_buy_base": 1241208.0, "taker_buy_quote": 2718696.7618 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 2.1874, "high": 2.1885, "low": 2.1715, "close": 2.1767, "volume": 4191923.9, "close_time": 1764827999999, "quote_volume": 9140542.44136, "trades": 29742, "taker_buy_base": 1680250.9, "taker_buy_quote": 3664028.58254 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 2.1768, "high": 2.1853, "low": 2.1749, "close": 2.1805, "volume": 2810239.9, "close_time": 1764831599999, "quote_volume": 6125143.31484, "trades": 29942, "taker_buy_base": 1568464.4, "taker_buy_quote": 3418134.76612 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 2.1805, "high": 2.1806, "low": 2.1657, "close": 2.1725, "volume": 4232665.4, "close_time": 1764835199999, "quote_volume": 9189601.32275, "trades": 32103, "taker_buy_base": 1913979.1, "taker_buy_quote": 4155363.01407 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.1725, "high": 2.1789, "low": 2.1607, "close": 2.1634, "volume": 2856415.5, "close_time": 1764838799999, "quote_volume": 6195682.59014, "trades": 31256, "taker_buy_base": 1572484.9, "taker_buy_quote": 3411201.26698 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 2.1634, "high": 2.1751, "low": 2.1631, "close": 2.1707, "volume": 2397426.0, "close_time": 1764842399999, "quote_volume": 5201947.89934, "trades": 30876, "taker_buy_base": 1420294.2, "taker_buy_quote": 3081607.09647 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 2.1707, "high": 2.1728, "low": 2.1565, "close": 2.1585, "volume": 2867376.5, "close_time": 1764845999999, "quote_volume": 6204329.36378, "trades": 28612, "taker_buy_base": 1344161.6, "taker_buy_quote": 2908422.03183 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 2.1585, "high": 2.1589, "low": 2.1426, "close": 2.151, "volume": 5335201.8, "close_time": 1764849599999, "quote_volume": 11470658.11547, "trades": 38031, "taker_buy_base": 2187845.9, "taker_buy_quote": 4703548.03972 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.1511, "high": 2.155, "low": 2.1385, "close": 2.1461, "volume": 4651696.8, "close_time": 1764853199999, "quote_volume": 9980739.40985, "trades": 32582, "taker_buy_base": 2045018.8, "taker_buy_quote": 4387916.73216 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 2.1462, "high": 2.1509, "low": 2.1254, "close": 2.1259, "volume": 8060217.2, "close_time": 1764856799999, "quote_volume": 17228719.12176, "trades": 53337, "taker_buy_base": 3476560.5, "taker_buy_quote": 7435492.60558 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 2.1259, "high": 2.1388, "low": 2.1143, "close": 2.1197, "volume": 6896093.9, "close_time": 1764860399999, "quote_volume": 14681817.34212, "trades": 66989, "taker_buy_base": 3427116.3, "taker_buy_quote": 7298922.99799 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 2.1196, "high": 2.1576, "low": 2.1194, "close": 2.1529, "volume": 6500943.7, "close_time": 1764863999999, "quote_volume": 13906597.76486, "trades": 76680, "taker_buy_base": 3548140.9, "taker_buy_quote": 7591777.21478 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.153, "high": 2.1581, "low": 2.1326, "close": 2.1379, "volume": 5478390.4, "close_time": 1764867599999, "quote_volume": 11759266.87783, "trades": 63245, "taker_buy_base": 3228502.0, "taker_buy_quote": 6932170.17882 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 2.1379, "high": 2.1395, "low": 2.1167, "close": 2.128, "volume": 4270435.8, "close_time": 1764871199999, "quote_volume": 9081049.06341, "trades": 46948, "taker_buy_base": 2063364.8, "taker_buy_quote": 4387421.50487 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 2.1281, "high": 2.1288, "low": 2.0981, "close": 2.1036, "volume": 7904161.3, "close_time": 1764874799999, "quote_volume": 16667553.56104, "trades": 66770, "taker_buy_base": 3801673.5, "taker_buy_quote": 8017278.19133 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 2.1036, "high": 2.1055, "low": 2.0691, "close": 2.0975, "volume": 8360448.0, "close_time": 1764878399999, "quote_volume": 17456840.21552, "trades": 104450, "taker_buy_base": 4096282.2, "taker_buy_quote": 8554087.69628 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.0975, "high": 2.1092, "low": 2.0864, "close": 2.1052, "volume": 4154459.4, "close_time": 1764881999999, "quote_volume": 8715880.7919, "trades": 64527, "taker_buy_base": 2061533.9, "taker_buy_quote": 4325093.62589 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 2.1052, "high": 2.1108, "low": 2.0888, "close": 2.0909, "volume": 2582964.5, "close_time": 1764885599999, "quote_volume": 5423398.63503, "trades": 35608, "taker_buy_base": 1299911.5, "taker_buy_quote": 2729244.78939 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 2.0909, "high": 2.1051, "low": 2.0909, "close": 2.0979, "volume": 2225012.1, "close_time": 1764889199999, "quote_volume": 4669661.48973, "trades": 25132, "taker_buy_base": 1269940.0, "taker_buy_quote": 2665118.11749 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 2.098, "high": 2.1001, "low": 2.0919, "close": 2.096, "volume": 1382507.9, "close_time": 1764892799999, "quote_volume": 2898171.96356, "trades": 23488, "taker_buy_base": 665537.3, "taker_buy_quote": 1395253.66219 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.096, "high": 2.113, "low": 2.0946, "close": 2.1044, "volume": 2549250.6, "close_time": 1764896399999, "quote_volume": 5368483.00002, "trades": 31151, "taker_buy_base": 1280638.6, "taker_buy_quote": 2697441.86989 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 2.1043, "high": 2.1122, "low": 2.1033, "close": 2.1055, "volume": 2283446.6, "close_time": 1764899999999, "quote_volume": 4813981.14138, "trades": 33509, "taker_buy_base": 1086356.9, "taker_buy_quote": 2290356.77616 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 2.1054, "high": 2.112, "low": 2.102, "close": 2.1038, "volume": 1969608.2, "close_time": 1764903599999, "quote_volume": 4150423.45941, "trades": 23553, "taker_buy_base": 897720.9, "taker_buy_quote": 1892032.77833 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 2.1037, "high": 2.1071, "low": 2.0876, "close": 2.0909, "volume": 2532996.7, "close_time": 1764907199999, "quote_volume": 5307336.42869, "trades": 23435, "taker_buy_base": 875019.0, "taker_buy_quote": 1833364.11812 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.0909, "high": 2.0986, "low": 2.0788, "close": 2.0857, "volume": 2982233.1, "close_time": 1764910799999, "quote_volume": 6222488.08433, "trades": 31864, "taker_buy_base": 1289305.9, "taker_buy_quote": 2689936.67436 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 2.0857, "high": 2.0881, "low": 2.0764, "close": 2.0817, "volume": 1957678.5, "close_time": 1764914399999, "quote_volume": 4076319.62431, "trades": 22822, "taker_buy_base": 1077684.8, "taker_buy_quote": 2244799.49077 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 2.0817, "high": 2.0899, "low": 2.0817, "close": 2.0895, "volume": 1794615.5, "close_time": 1764917999999, "quote_volume": 3744413.32929, "trades": 22655, "taker_buy_base": 1096171.1, "taker_buy_quote": 2287315.01683 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 2.0894, "high": 2.0986, "low": 2.0872, "close": 2.0933, "volume": 2121812.4, "close_time": 1764921599999, "quote_volume": 4441912.55293, "trades": 24292, "taker_buy_base": 1332935.5, "taker_buy_quote": 2790375.96218 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.0933, "high": 2.0936, "low": 2.0756, "close": 2.079, "volume": 2727660.7, "close_time": 1764925199999, "quote_volume": 5684096.32377, "trades": 26967, "taker_buy_base": 1414681.0, "taker_buy_quote": 2947960.39158 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 2.0789, "high": 2.0791, "low": 2.0541, "close": 2.0577, "volume": 5064997.3, "close_time": 1764928799999, "quote_volume": 10457373.01021, "trades": 63322, "taker_buy_base": 2051868.1, "taker_buy_quote": 4236634.21568 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 2.0577, "high": 2.0698, "low": 2.0548, "close": 2.0618, "volume": 2732464.7, "close_time": 1764932399999, "quote_volume": 5637958.47492, "trades": 33497, "taker_buy_base": 1594753.7, "taker_buy_quote": 3290671.66063 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 2.0619, "high": 2.0712, "low": 2.055, "close": 2.069, "volume": 6807950.8, "close_time": 1764935999999, "quote_volume": 14019413.69231, "trades": 33901, "taker_buy_base": 1990859.1, "taker_buy_quote": 4103487.19885 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.069, "high": 2.0744, "low": 2.0654, "close": 2.0681, "volume": 2484717.9, "close_time": 1764939599999, "quote_volume": 5141839.06468, "trades": 25081, "taker_buy_base": 1265520.5, "taker_buy_quote": 2618930.37642 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 2.0682, "high": 2.0767, "low": 2.0575, "close": 2.0657, "volume": 4257490.5, "close_time": 1764943199999, "quote_volume": 8801804.92254, "trades": 56326, "taker_buy_base": 2082226.1, "taker_buy_quote": 4305686.65552 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 2.0657, "high": 2.0736, "low": 2.0567, "close": 2.0659, "volume": 3665257.8, "close_time": 1764946799999, "quote_volume": 7566378.22881, "trades": 61711, "taker_buy_base": 1497498.4, "taker_buy_quote": 3092196.15486 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 2.0659, "high": 2.0999, "low": 2.0658, "close": 2.076, "volume": 9283286.9, "close_time": 1764950399999, "quote_volume": 19368868.77659, "trades": 94995, "taker_buy_base": 5452340.4, "taker_buy_quote": 11376953.8053 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.076, "high": 2.0777, "low": 2.0179, "close": 2.0338, "volume": 13402732.5, "close_time": 1764953999999, "quote_volume": 27381483.62583, "trades": 150455, "taker_buy_base": 6309335.0, "taker_buy_quote": 12878867.90123 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 2.0337, "high": 2.0449, "low": 2.0171, "close": 2.0357, "volume": 8373108.2, "close_time": 1764957599999, "quote_volume": 17011034.896, "trades": 77866, "taker_buy_base": 4698617.8, "taker_buy_quote": 9543081.65582 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 2.0356, "high": 2.0478, "low": 2.0158, "close": 2.0188, "volume": 5339453.5, "close_time": 1764961199999, "quote_volume": 10832380.69586, "trades": 63495, "taker_buy_base": 2698449.2, "taker_buy_quote": 5473852.82479 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 2.0189, "high": 2.0425, "low": 2.0125, "close": 2.0374, "volume": 4628023.7, "close_time": 1764964799999, "quote_volume": 9385563.71697, "trades": 50032, "taker_buy_base": 2723018.7, "taker_buy_quote": 5523060.4361 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.0373, "high": 2.0376, "low": 2.0226, "close": 2.0232, "volume": 2981652.8, "close_time": 1764968399999, "quote_volume": 6053449.67242, "trades": 37572, "taker_buy_base": 1421198.4, "taker_buy_quote": 2884225.55135 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 2.0232, "high": 2.0328, "low": 2.0201, "close": 2.0281, "volume": 2239693.6, "close_time": 1764971999999, "quote_volume": 4540416.85777, "trades": 24663, "taker_buy_base": 1209387.9, "taker_buy_quote": 2451671.87078 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 2.0281, "high": 2.0365, "low": 2.0197, "close": 2.0319, "volume": 1814663.1, "close_time": 1764975599999, "quote_volume": 3680837.72239, "trades": 21458, "taker_buy_base": 937166.5, "taker_buy_quote": 1901483.71168 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 2.032, "high": 2.0379, "low": 2.0231, "close": 2.0344, "volume": 1343287.3, "close_time": 1764979199999, "quote_volume": 2729526.63774, "trades": 17334, "taker_buy_base": 780477.8, "taker_buy_quote": 1585976.79742 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.0344, "high": 2.0347, "low": 2.0178, "close": 2.0335, "volume": 3429900.8, "close_time": 1764982799999, "quote_volume": 6948687.35736, "trades": 25191, "taker_buy_base": 2050102.3, "taker_buy_quote": 4154167.37475 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 2.0334, "high": 2.0393, "low": 2.0268, "close": 2.0305, "volume": 1603704.3, "close_time": 1764986399999, "quote_volume": 3261650.93778, "trades": 17759, "taker_buy_base": 1020759.3, "taker_buy_quote": 2076449.05416 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 2.0306, "high": 2.0333, "low": 2.0254, "close": 2.0327, "volume": 1185456.2, "close_time": 1764989999999, "quote_volume": 2406315.06451, "trades": 16972, "taker_buy_base": 758787.0, "taker_buy_quote": 1540243.15441 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 2.0327, "high": 2.0424, "low": 2.0324, "close": 2.0388, "volume": 1144877.6, "close_time": 1764993599999, "quote_volume": 2334096.06584, "trades": 17484, "taker_buy_base": 626124.1, "taker_buy_quote": 1276453.92774 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.0389, "high": 2.0416, "low": 2.0343, "close": 2.0411, "volume": 1108295.1, "close_time": 1764997199999, "quote_volume": 2259111.39376, "trades": 15030, "taker_buy_base": 663387.1, "taker_buy_quote": 1352291.16117 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 2.041, "high": 2.0447, "low": 2.0362, "close": 2.0438, "volume": 1317155.7, "close_time": 1765000799999, "quote_volume": 2687841.3543, "trades": 13055, "taker_buy_base": 764193.4, "taker_buy_quote": 1559467.01235 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 2.0438, "high": 2.0504, "low": 2.035, "close": 2.0357, "volume": 1909806.6, "close_time": 1765004399999, "quote_volume": 3900415.62723, "trades": 15701, "taker_buy_base": 1237545.7, "taker_buy_quote": 2526950.66046 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 2.0356, "high": 2.0391, "low": 2.0281, "close": 2.0303, "volume": 2048094.2, "close_time": 1765007999999, "quote_volume": 4161865.38469, "trades": 17946, "taker_buy_base": 929350.2, "taker_buy_quote": 1888716.10021 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.0304, "high": 2.0308, "low": 2.0154, "close": 2.0175, "volume": 2824910.0, "close_time": 1765011599999, "quote_volume": 5713053.01606, "trades": 25809, "taker_buy_base": 1353650.2, "taker_buy_quote": 2737800.87457 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 2.0175, "high": 2.0287, "low": 2.0175, "close": 2.0259, "volume": 2118318.5, "close_time": 1765015199999, "quote_volume": 4288361.50943, "trades": 22132, "taker_buy_base": 1249772.6, "taker_buy_quote": 2529994.47776 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 2.0259, "high": 2.0298, "low": 2.0219, "close": 2.0246, "volume": 1344886.7, "close_time": 1765018799999, "quote_volume": 2723139.9296, "trades": 14052, "taker_buy_base": 661795.8, "taker_buy_quote": 1339964.36993 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 2.0245, "high": 2.0332, "low": 2.0231, "close": 2.0321, "volume": 1754030.9, "close_time": 1765022399999, "quote_volume": 3558974.38742, "trades": 14289, "taker_buy_base": 840207.3, "taker_buy_quote": 1704756.96837 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.0321, "high": 2.0343, "low": 2.0263, "close": 2.0304, "volume": 1409538.7, "close_time": 1765025999999, "quote_volume": 2861818.85569, "trades": 15230, "taker_buy_base": 629281.8, "taker_buy_quote": 1277703.80607 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 2.0305, "high": 2.0394, "low": 2.0301, "close": 2.0311, "volume": 2400935.5, "close_time": 1765029599999, "quote_volume": 4885310.59891, "trades": 17682, "taker_buy_base": 846288.2, "taker_buy_quote": 1721905.05693 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 2.0311, "high": 2.0474, "low": 2.0293, "close": 2.0395, "volume": 4209039.6, "close_time": 1765033199999, "quote_volume": 8588333.1451, "trades": 36388, "taker_buy_base": 1853850.3, "taker_buy_quote": 3781852.79657 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 2.0396, "high": 2.0407, "low": 2.0221, "close": 2.0299, "volume": 2948394.5, "close_time": 1765036799999, "quote_volume": 5985133.38501, "trades": 28602, "taker_buy_base": 1103194.0, "taker_buy_quote": 2238526.23265 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.0298, "high": 2.0392, "low": 2.0276, "close": 2.0354, "volume": 1417266.2, "close_time": 1765040399999, "quote_volume": 2883101.30347, "trades": 20651, "taker_buy_base": 840225.4, "taker_buy_quote": 1709301.21811 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 2.0354, "high": 2.0377, "low": 2.0284, "close": 2.0334, "volume": 1239332.0, "close_time": 1765043999999, "quote_volume": 2520097.13298, "trades": 16101, "taker_buy_base": 521219.0, "taker_buy_quote": 1059767.70791 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 2.0334, "high": 2.0381, "low": 2.0293, "close": 2.031, "volume": 1024414.8, "close_time": 1765047599999, "quote_volume": 2083021.5184, "trades": 14892, "taker_buy_base": 556982.5, "taker_buy_quote": 1132773.27421 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 2.031, "high": 2.0337, "low": 2.0204, "close": 2.0255, "volume": 2377800.1, "close_time": 1765051199999, "quote_volume": 4816939.27917, "trades": 21343, "taker_buy_base": 896715.9, "taker_buy_quote": 1816347.37132 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.0255, "high": 2.0321, "low": 2.0229, "close": 2.0305, "volume": 1097077.2, "close_time": 1765054799999, "quote_volume": 2224753.67013, "trades": 12887, "taker_buy_base": 563132.8, "taker_buy_quote": 1141916.28679 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 2.0304, "high": 2.0372, "low": 2.029, "close": 2.0334, "volume": 1632161.8, "close_time": 1765058399999, "quote_volume": 3318054.2787, "trades": 21420, "taker_buy_base": 833710.7, "taker_buy_quote": 1694751.36655 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 2.0334, "high": 2.036, "low": 2.0275, "close": 2.0282, "volume": 791406.2, "close_time": 1765061999999, "quote_volume": 1607897.90833, "trades": 11451, "taker_buy_base": 367216.4, "taker_buy_quote": 746129.92858 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 2.0282, "high": 2.0347, "low": 2.024, "close": 2.0309, "volume": 1232221.6, "close_time": 1765065599999, "quote_volume": 2498888.93573, "trades": 19963, "taker_buy_base": 601497.3, "taker_buy_quote": 1219833.82888 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.031, "high": 2.0394, "low": 2.0295, "close": 2.0373, "volume": 1107892.8, "close_time": 1765069199999, "quote_volume": 2254346.61173, "trades": 15128, "taker_buy_base": 670141.6, "taker_buy_quote": 1363699.03651 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 2.0374, "high": 2.0429, "low": 2.034, "close": 2.0341, "volume": 1061696.2, "close_time": 1765072799999, "quote_volume": 2165076.86879, "trades": 16551, "taker_buy_base": 555434.9, "taker_buy_quote": 1132811.08652 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 2.034, "high": 2.0494, "low": 2.034, "close": 2.0482, "volume": 1128101.5, "close_time": 1765076399999, "quote_volume": 2303963.87046, "trades": 16590, "taker_buy_base": 582130.4, "taker_buy_quote": 1188957.78372 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 2.0483, "high": 2.0723, "low": 2.0475, "close": 2.0685, "volume": 3087218.8, "close_time": 1765079999999, "quote_volume": 6356970.19082, "trades": 32522, "taker_buy_base": 1338022.9, "taker_buy_quote": 2755451.5619 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.0685, "high": 2.0738, "low": 2.0523, "close": 2.0531, "volume": 1934330.9, "close_time": 1765083599999, "quote_volume": 3988253.3957, "trades": 29123, "taker_buy_base": 828923.1, "taker_buy_quote": 1709314.833 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 2.0531, "high": 2.0568, "low": 2.0454, "close": 2.0485, "volume": 1577580.5, "close_time": 1765087199999, "quote_volume": 3234556.55393, "trades": 15759, "taker_buy_base": 644607.1, "taker_buy_quote": 1321628.09802 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 2.0485, "high": 2.0527, "low": 2.044, "close": 2.0464, "volume": 751728.9, "close_time": 1765090799999, "quote_volume": 1540195.7708, "trades": 13205, "taker_buy_base": 362556.6, "taker_buy_quote": 742828.85206 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 2.0463, "high": 2.0493, "low": 2.0283, "close": 2.0309, "volume": 2063177.8, "close_time": 1765094399999, "quote_volume": 4196562.69073, "trades": 22871, "taker_buy_base": 1024125.6, "taker_buy_quote": 2082982.12203 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.0309, "high": 2.0362, "low": 2.025, "close": 2.0305, "volume": 1667140.9, "close_time": 1765097999999, "quote_volume": 3385155.00807, "trades": 21030, "taker_buy_base": 768330.6, "taker_buy_quote": 1559974.49501 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 2.0306, "high": 2.0361, "low": 2.0244, "close": 2.0286, "volume": 1710453.8, "close_time": 1765101599999, "quote_volume": 3470560.95882, "trades": 21188, "taker_buy_base": 584396.8, "taker_buy_quote": 1185954.08269 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 2.0286, "high": 2.0356, "low": 2.0266, "close": 2.0309, "volume": 1076753.9, "close_time": 1765105199999, "quote_volume": 2187935.33234, "trades": 15498, "taker_buy_base": 527418.4, "taker_buy_quote": 1071611.18429 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 2.0309, "high": 2.0346, "low": 2.0284, "close": 2.0338, "volume": 775401.3, "close_time": 1765108799999, "quote_volume": 1575769.2243, "trades": 12178, "taker_buy_base": 342574.1, "taker_buy_quote": 696143.97532 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.0338, "high": 2.0507, "low": 2.0321, "close": 2.0469, "volume": 1571637.5, "close_time": 1765112399999, "quote_volume": 3213161.35121, "trades": 19763, "taker_buy_base": 899016.4, "taker_buy_quote": 1837861.53648 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 2.0469, "high": 2.0479, "low": 2.0262, "close": 2.0312, "volume": 1921582.3, "close_time": 1765115999999, "quote_volume": 3909019.79514, "trades": 32972, "taker_buy_base": 889130.7, "taker_buy_quote": 1809066.81337 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 2.0313, "high": 2.0323, "low": 1.9894, "close": 1.9991, "volume": 14616932.9, "close_time": 1765119599999, "quote_volume": 29308410.45256, "trades": 121630, "taker_buy_base": 6510193.0, "taker_buy_quote": 13054416.7185 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.9991, "high": 2.0557, "low": 1.9985, "close": 2.0527, "volume": 6862868.5, "close_time": 1765123199999, "quote_volume": 13896041.27905, "trades": 78449, "taker_buy_base": 3472564.7, "taker_buy_quote": 7034644.37463 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.0527, "high": 2.0588, "low": 2.0381, "close": 2.058, "volume": 4526388.6, "close_time": 1765126799999, "quote_volume": 9259079.17829, "trades": 55595, "taker_buy_base": 2178975.6, "taker_buy_quote": 4457141.6774 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 2.058, "high": 2.0962, "low": 2.0518, "close": 2.0875, "volume": 9836567.3, "close_time": 1765130399999, "quote_volume": 20454017.25401, "trades": 105974, "taker_buy_base": 5445430.6, "taker_buy_quote": 11324779.11022 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 2.0875, "high": 2.1109, "low": 2.0875, "close": 2.1035, "volume": 5298695.4, "close_time": 1765133999999, "quote_volume": 11132527.28994, "trades": 71856, "taker_buy_base": 2333968.5, "taker_buy_quote": 4901585.39122 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 2.1036, "high": 2.1075, "low": 2.0841, "close": 2.0871, "volume": 3810077.4, "close_time": 1765137599999, "quote_volume": 7980806.93314, "trades": 41394, "taker_buy_base": 1430487.1, "taker_buy_quote": 2995558.23985 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.0872, "high": 2.0937, "low": 2.0791, "close": 2.0847, "volume": 2619302.0, "close_time": 1765141199999, "quote_volume": 5462204.45733, "trades": 30727, "taker_buy_base": 1261995.7, "taker_buy_quote": 2632097.13254 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 2.0847, "high": 2.0848, "low": 2.0354, "close": 2.0491, "volume": 4773535.4, "close_time": 1765144799999, "quote_volume": 9835931.82598, "trades": 54224, "taker_buy_base": 1940247.6, "taker_buy_quote": 3995947.35327 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 2.049, "high": 2.0492, "low": 2.0123, "close": 2.0291, "volume": 7676739.9, "close_time": 1765148399999, "quote_volume": 15589356.50442, "trades": 120110, "taker_buy_base": 3543356.6, "taker_buy_quote": 7194489.4939 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 2.029, "high": 2.0453, "low": 2.0231, "close": 2.0442, "volume": 2331055.3, "close_time": 1765151999999, "quote_volume": 4742739.10069, "trades": 35190, "taker_buy_base": 1155911.0, "taker_buy_quote": 2351995.20513 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.0442, "high": 2.0493, "low": 2.0319, "close": 2.045, "volume": 2694844.6, "close_time": 1765155599999, "quote_volume": 5503960.41087, "trades": 32250, "taker_buy_base": 1324407.0, "taker_buy_quote": 2704772.79414 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 2.0449, "high": 2.0912, "low": 2.0442, "close": 2.068, "volume": 5351644.4, "close_time": 1765159199999, "quote_volume": 11081857.11135, "trades": 60152, "taker_buy_base": 2564904.1, "taker_buy_quote": 5311070.63138 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 2.0681, "high": 2.0778, "low": 2.0586, "close": 2.074, "volume": 2219934.9, "close_time": 1765162799999, "quote_volume": 4587834.29543, "trades": 32982, "taker_buy_base": 958374.8, "taker_buy_quote": 1980909.87622 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 2.074, "high": 2.0773, "low": 2.0643, "close": 2.0719, "volume": 2144502.3, "close_time": 1765166399999, "quote_volume": 4441423.85468, "trades": 25954, "taker_buy_base": 931368.1, "taker_buy_quote": 1928876.95507 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.072, "high": 2.0865, "low": 2.0701, "close": 2.0742, "volume": 2090724.2, "close_time": 1765169999999, "quote_volume": 4343066.08688, "trades": 31207, "taker_buy_base": 1148446.0, "taker_buy_quote": 2385741.19498 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 2.0742, "high": 2.083, "low": 2.0697, "close": 2.0784, "volume": 1316021.2, "close_time": 1765173599999, "quote_volume": 2732702.51507, "trades": 18567, "taker_buy_base": 590836.9, "taker_buy_quote": 1226927.97221 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 2.0784, "high": 2.0847, "low": 2.0724, "close": 2.0802, "volume": 1622176.2, "close_time": 1765177199999, "quote_volume": 3373457.21706, "trades": 21428, "taker_buy_base": 736881.2, "taker_buy_quote": 1532575.07996 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 2.0801, "high": 2.0946, "low": 2.0786, "close": 2.0866, "volume": 2649510.6, "close_time": 1765180799999, "quote_volume": 5530486.60637, "trades": 26652, "taker_buy_base": 1153475.2, "taker_buy_quote": 2407278.26419 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.0865, "high": 2.0948, "low": 2.0811, "close": 2.0912, "volume": 2325039.4, "close_time": 1765184399999, "quote_volume": 4856778.11467, "trades": 21502, "taker_buy_base": 1385467.7, "taker_buy_quote": 2894231.31288 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 2.0911, "high": 2.1239, "low": 2.0901, "close": 2.101, "volume": 7250197.3, "close_time": 1765187999999, "quote_volume": 15290037.01335, "trades": 64534, "taker_buy_base": 3676870.9, "taker_buy_quote": 7751946.47444 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 2.1009, "high": 2.1063, "low": 2.096, "close": 2.0984, "volume": 2837439.0, "close_time": 1765191599999, "quote_volume": 5959302.80269, "trades": 27255, "taker_buy_base": 1154998.4, "taker_buy_quote": 2426180.46283 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 2.0984, "high": 2.0995, "low": 2.0873, "close": 2.0904, "volume": 3689712.4, "close_time": 1765195199999, "quote_volume": 7718252.34711, "trades": 29364, "taker_buy_base": 1643540.4, "taker_buy_quote": 3438143.31554 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.0904, "high": 2.0974, "low": 2.0849, "close": 2.0952, "volume": 3021725.5, "close_time": 1765198799999, "quote_volume": 6319408.40185, "trades": 25018, "taker_buy_base": 1302759.3, "taker_buy_quote": 2724471.88278 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 2.0952, "high": 2.102, "low": 2.0893, "close": 2.0985, "volume": 3560635.3, "close_time": 1765202399999, "quote_volume": 7464388.17145, "trades": 37409, "taker_buy_base": 1547513.9, "taker_buy_quote": 3244304.99158 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 2.0986, "high": 2.1119, "low": 2.0831, "close": 2.0839, "volume": 13796771.4, "close_time": 1765205999999, "quote_volume": 28933416.19319, "trades": 98578, "taker_buy_base": 6934137.7, "taker_buy_quote": 14553196.9259 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 2.084, "high": 2.0935, "low": 2.0674, "close": 2.0756, "volume": 11298415.2, "close_time": 1765209599999, "quote_volume": 23502501.16243, "trades": 115684, "taker_buy_base": 3891511.3, "taker_buy_quote": 8095332.78693 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.0756, "high": 2.0875, "low": 2.0658, "close": 2.0731, "volume": 4031829.0, "close_time": 1765213199999, "quote_volume": 8370764.59762, "trades": 60565, "taker_buy_base": 1739327.5, "taker_buy_quote": 3612715.30177 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 2.0731, "high": 2.084, "low": 2.0652, "close": 2.0788, "volume": 2938139.8, "close_time": 1765216799999, "quote_volume": 6096461.73398, "trades": 41992, "taker_buy_base": 1331806.6, "taker_buy_quote": 2764004.19436 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 2.0788, "high": 2.0865, "low": 2.0628, "close": 2.0682, "volume": 2401281.0, "close_time": 1765220399999, "quote_volume": 4983949.56341, "trades": 39922, "taker_buy_base": 1056298.1, "taker_buy_quote": 2193398.98719 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 2.0682, "high": 2.0843, "low": 2.0676, "close": 2.0779, "volume": 1601346.0, "close_time": 1765223999999, "quote_volume": 3325983.13779, "trades": 28284, "taker_buy_base": 678480.3, "taker_buy_quote": 1409475.10192 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.0779, "high": 2.0941, "low": 2.0764, "close": 2.0874, "volume": 3141285.9, "close_time": 1765227599999, "quote_volume": 6549452.57195, "trades": 35101, "taker_buy_base": 1530108.3, "taker_buy_quote": 3190040.27944 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 2.0875, "high": 2.0915, "low": 2.0737, "close": 2.088, "volume": 3510552.1, "close_time": 1765231199999, "quote_volume": 7316367.24909, "trades": 36008, "taker_buy_base": 1540556.0, "taker_buy_quote": 3210616.42295 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 2.0881, "high": 2.089, "low": 2.0745, "close": 2.0797, "volume": 1275246.1, "close_time": 1765234799999, "quote_volume": 2653404.18664, "trades": 19710, "taker_buy_base": 511196.9, "taker_buy_quote": 1063379.60761 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 2.0797, "high": 2.0813, "low": 2.0695, "close": 2.0724, "volume": 1280817.1, "close_time": 1765238399999, "quote_volume": 2656239.95697, "trades": 21629, "taker_buy_base": 649439.5, "taker_buy_quote": 1346753.34465 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.0723, "high": 2.0827, "low": 2.0687, "close": 2.0716, "volume": 1182608.0, "close_time": 1765241999999, "quote_volume": 2453478.64706, "trades": 21960, "taker_buy_base": 539176.9, "taker_buy_quote": 1118706.43874 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 2.0716, "high": 2.0756, "low": 2.0585, "close": 2.0627, "volume": 1937032.2, "close_time": 1765245599999, "quote_volume": 4001765.32921, "trades": 31410, "taker_buy_base": 854526.8, "taker_buy_quote": 1765137.52812 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 2.0627, "high": 2.0704, "low": 2.0607, "close": 2.061, "volume": 1708238.5, "close_time": 1765249199999, "quote_volume": 3530423.77027, "trades": 26695, "taker_buy_base": 923281.4, "taker_buy_quote": 1908312.1211 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 2.0611, "high": 2.0712, "low": 2.0568, "close": 2.0698, "volume": 2597850.0, "close_time": 1765252799999, "quote_volume": 5360428.47466, "trades": 26828, "taker_buy_base": 1349493.0, "taker_buy_quote": 2784890.77217 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.0698, "high": 2.0707, "low": 2.0531, "close": 2.0544, "volume": 3090845.6, "close_time": 1765256399999, "quote_volume": 6359792.19227, "trades": 22643, "taker_buy_base": 1349034.1, "taker_buy_quote": 2775345.15305 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 2.0543, "high": 2.0595, "low": 2.049, "close": 2.0503, "volume": 2157419.6, "close_time": 1765259999999, "quote_volume": 4431263.99957, "trades": 28819, "taker_buy_base": 1145215.4, "taker_buy_quote": 2352538.9314 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 2.0504, "high": 2.0562, "low": 2.0419, "close": 2.0498, "volume": 2463298.9, "close_time": 1765263599999, "quote_volume": 5043837.34514, "trades": 27147, "taker_buy_base": 972168.7, "taker_buy_quote": 1990933.66065 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 2.0498, "high": 2.0624, "low": 2.0471, "close": 2.0615, "volume": 1712580.9, "close_time": 1765267199999, "quote_volume": 3521128.98141, "trades": 21140, "taker_buy_base": 781625.6, "taker_buy_quote": 1607488.7508 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.0615, "high": 2.066, "low": 2.057, "close": 2.0631, "volume": 2290476.3, "close_time": 1765270799999, "quote_volume": 4721799.30583, "trades": 23761, "taker_buy_base": 1168773.3, "taker_buy_quote": 2410279.29053 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 2.063, "high": 2.0636, "low": 2.0566, "close": 2.0582, "volume": 1237894.0, "close_time": 1765274399999, "quote_volume": 2549450.88183, "trades": 15902, "taker_buy_base": 561146.9, "taker_buy_quote": 1155691.77669 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 2.0581, "high": 2.0612, "low": 2.0459, "close": 2.0553, "volume": 1658035.2, "close_time": 1765277999999, "quote_volume": 3405149.30926, "trades": 23247, "taker_buy_base": 775006.9, "taker_buy_quote": 1591704.80874 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 2.0553, "high": 2.0706, "low": 2.0518, "close": 2.0689, "volume": 1464837.3, "close_time": 1765281599999, "quote_volume": 3019958.60462, "trades": 18543, "taker_buy_base": 837629.3, "taker_buy_quote": 1728184.97071 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.069, "high": 2.086, "low": 2.0669, "close": 2.084, "volume": 2922871.7, "close_time": 1765285199999, "quote_volume": 6078569.79554, "trades": 34076, "taker_buy_base": 1426204.5, "taker_buy_quote": 2966625.6528 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 2.084, "high": 2.0859, "low": 2.0642, "close": 2.0664, "volume": 2366223.9, "close_time": 1765288799999, "quote_volume": 4912091.02147, "trades": 32739, "taker_buy_base": 1082845.2, "taker_buy_quote": 2247574.82371 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 2.0664, "high": 2.0731, "low": 2.049, "close": 2.0553, "volume": 5516324.1, "close_time": 1765292399999, "quote_volume": 11341464.09537, "trades": 67164, "taker_buy_base": 2859259.5, "taker_buy_quote": 5878165.8643 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 2.0553, "high": 2.12, "low": 2.0534, "close": 2.1156, "volume": 12274756.8, "close_time": 1765295999999, "quote_volume": 25704892.91445, "trades": 145025, "taker_buy_base": 6682542.0, "taker_buy_quote": 13992645.5741 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.1155, "high": 2.1747, "low": 2.1154, "close": 2.165, "volume": 19647427.2, "close_time": 1765299599999, "quote_volume": 42211636.76231, "trades": 193268, "taker_buy_base": 9852001.3, "taker_buy_quote": 21157974.62477 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 2.1651, "high": 2.178, "low": 2.1415, "close": 2.1493, "volume": 14703321.7, "close_time": 1765303199999, "quote_volume": 31732090.41894, "trades": 137719, "taker_buy_base": 5983249.2, "taker_buy_quote": 12908530.21521 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 2.1494, "high": 2.158, "low": 2.1391, "close": 2.1477, "volume": 7172188.4, "close_time": 1765306799999, "quote_volume": 15418926.16189, "trades": 58497, "taker_buy_base": 3044217.9, "taker_buy_quote": 6544257.50703 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 2.1478, "high": 2.1487, "low": 2.129, "close": 2.1328, "volume": 6712329.8, "close_time": 1765310399999, "quote_volume": 14350033.21711, "trades": 54855, "taker_buy_base": 2859278.9, "taker_buy_quote": 6112320.90154 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.1328, "high": 2.1344, "low": 2.097, "close": 2.1135, "volume": 9132698.3, "close_time": 1765313999999, "quote_volume": 19297787.20328, "trades": 82106, "taker_buy_base": 4339256.6, "taker_buy_quote": 9168546.28848 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 2.1134, "high": 2.1168, "low": 2.0854, "close": 2.0991, "volume": 4742637.3, "close_time": 1765317599999, "quote_volume": 9973492.85432, "trades": 63910, "taker_buy_base": 1807712.6, "taker_buy_quote": 3800658.67221 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 2.0992, "high": 2.118, "low": 2.0961, "close": 2.1105, "volume": 3398329.1, "close_time": 1765321199999, "quote_volume": 7164365.49585, "trades": 44328, "taker_buy_base": 1736566.6, "taker_buy_quote": 3660965.55206 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 2.1105, "high": 2.1136, "low": 2.1059, "close": 2.1062, "volume": 1769430.2, "close_time": 1765324799999, "quote_volume": 3732841.06688, "trades": 26260, "taker_buy_base": 854182.3, "taker_buy_quote": 1802006.13935 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.1061, "high": 2.1099, "low": 2.089, "close": 2.0896, "volume": 2616745.5, "close_time": 1765328399999, "quote_volume": 5492241.77361, "trades": 31425, "taker_buy_base": 1279400.6, "taker_buy_quote": 2686077.40023 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 2.0895, "high": 2.0959, "low": 2.0868, "close": 2.0892, "volume": 2358782.5, "close_time": 1765331999999, "quote_volume": 4931024.73433, "trades": 28502, "taker_buy_base": 1194146.1, "taker_buy_quote": 2496439.40408 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 2.0891, "high": 2.0935, "low": 2.0817, "close": 2.088, "volume": 2319087.1, "close_time": 1765335599999, "quote_volume": 4841376.71355, "trades": 21595, "taker_buy_base": 918366.7, "taker_buy_quote": 1916810.96823 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 2.0879, "high": 2.0884, "low": 2.082, "close": 2.0835, "volume": 2462081.8, "close_time": 1765339199999, "quote_volume": 5132326.86295, "trades": 18503, "taker_buy_base": 1299181.4, "taker_buy_quote": 2708180.0307 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.0834, "high": 2.0966, "low": 2.0797, "close": 2.0904, "volume": 3890396.6, "close_time": 1765342799999, "quote_volume": 8126827.39199, "trades": 32993, "taker_buy_base": 1937094.2, "taker_buy_quote": 4047026.86861 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 2.0903, "high": 2.0939, "low": 2.0837, "close": 2.0883, "volume": 2942546.8, "close_time": 1765346399999, "quote_volume": 6146728.02198, "trades": 19823, "taker_buy_base": 1243191.7, "taker_buy_quote": 2597546.26711 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 2.0884, "high": 2.0896, "low": 2.0832, "close": 2.0862, "volume": 2373770.0, "close_time": 1765349999999, "quote_volume": 4954262.10883, "trades": 17123, "taker_buy_base": 776987.1, "taker_buy_quote": 1621424.17571 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 2.0862, "high": 2.0862, "low": 2.0763, "close": 2.0843, "volume": 3762159.5, "close_time": 1765353599999, "quote_volume": 7828644.02068, "trades": 19463, "taker_buy_base": 1567371.9, "taker_buy_quote": 3261246.68376 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.0844, "high": 2.0853, "low": 2.0774, "close": 2.078, "volume": 2484920.4, "close_time": 1765357199999, "quote_volume": 5171574.79116, "trades": 20419, "taker_buy_base": 878714.2, "taker_buy_quote": 1828962.40429 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 2.0779, "high": 2.0896, "low": 2.0715, "close": 2.0887, "volume": 4652060.3, "close_time": 1765360799999, "quote_volume": 9667576.55131, "trades": 31463, "taker_buy_base": 1668650.4, "taker_buy_quote": 3468017.23835 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 2.0887, "high": 2.0983, "low": 2.0669, "close": 2.0696, "volume": 8773156.9, "close_time": 1765364399999, "quote_volume": 18252324.51335, "trades": 57362, "taker_buy_base": 3431589.2, "taker_buy_quote": 7145588.44847 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 2.0696, "high": 2.0752, "low": 2.0637, "close": 2.0717, "volume": 3789185.5, "close_time": 1765367999999, "quote_volume": 7842005.22173, "trades": 38088, "taker_buy_base": 1334590.0, "taker_buy_quote": 2761881.5773 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.0717, "high": 2.0726, "low": 2.059, "close": 2.0643, "volume": 4344172.7, "close_time": 1765371599999, "quote_volume": 8967171.82018, "trades": 34456, "taker_buy_base": 1892953.2, "taker_buy_quote": 3906161.26638 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 2.0643, "high": 2.0696, "low": 2.06, "close": 2.0648, "volume": 4678445.5, "close_time": 1765375199999, "quote_volume": 9657784.60631, "trades": 30600, "taker_buy_base": 2132110.0, "taker_buy_quote": 4400364.98711 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 2.0647, "high": 2.0687, "low": 2.0581, "close": 2.0639, "volume": 5356757.5, "close_time": 1765378799999, "quote_volume": 11048216.64488, "trades": 52909, "taker_buy_base": 2678406.0, "taker_buy_quote": 5524303.64634 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 2.0639, "high": 2.0735, "low": 2.0559, "close": 2.0618, "volume": 4083033.1, "close_time": 1765382399999, "quote_volume": 8433508.87324, "trades": 50230, "taker_buy_base": 1626099.3, "taker_buy_quote": 3358656.74855 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.0619, "high": 2.0743, "low": 2.0571, "close": 2.0685, "volume": 4150507.7, "close_time": 1765385999999, "quote_volume": 8579683.2657, "trades": 47563, "taker_buy_base": 1797003.5, "taker_buy_quote": 3714115.28995 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 2.0684, "high": 2.0755, "low": 2.0601, "close": 2.0616, "volume": 3328206.3, "close_time": 1765389599999, "quote_volume": 6881978.75585, "trades": 41752, "taker_buy_base": 1322128.4, "taker_buy_quote": 2734978.42526 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 2.0616, "high": 2.0862, "low": 2.0587, "close": 2.0683, "volume": 5585016.4, "close_time": 1765393199999, "quote_volume": 11555008.39372, "trades": 64231, "taker_buy_base": 2225288.4, "taker_buy_quote": 4605915.2015 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 2.0684, "high": 2.0878, "low": 2.0376, "close": 2.0681, "volume": 20837397.2, "close_time": 1765396799999, "quote_volume": 43026282.83853, "trades": 217442, "taker_buy_base": 9142088.6, "taker_buy_quote": 18876954.00524 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.0682, "high": 2.1108, "low": 2.0579, "close": 2.0638, "volume": 17636822.4, "close_time": 1765400399999, "quote_volume": 36747124.61585, "trades": 174859, "taker_buy_base": 7955329.7, "taker_buy_quote": 16586560.79016 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 2.0637, "high": 2.0689, "low": 2.0445, "close": 2.0472, "volume": 5553292.2, "close_time": 1765403999999, "quote_volume": 11410702.08037, "trades": 90596, "taker_buy_base": 2887438.2, "taker_buy_quote": 5932646.02834 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 2.0473, "high": 2.0584, "low": 2.0346, "close": 2.0549, "volume": 4707947.1, "close_time": 1765407599999, "quote_volume": 9639214.1592, "trades": 62932, "taker_buy_base": 2309838.6, "taker_buy_quote": 4728893.49855 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 2.0549, "high": 2.0573, "low": 2.0401, "close": 2.0418, "volume": 2446209.4, "close_time": 1765411199999, "quote_volume": 5008447.01299, "trades": 28838, "taker_buy_base": 1101177.5, "taker_buy_quote": 2254402.92892 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.0418, "high": 2.0468, "low": 2.021, "close": 2.0292, "volume": 5436044.4, "close_time": 1765414799999, "quote_volume": 11051797.15036, "trades": 62842, "taker_buy_base": 2486567.9, "taker_buy_quote": 5056204.98922 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 2.0292, "high": 2.0299, "low": 2.01, "close": 2.0129, "volume": 6755721.7, "close_time": 1765418399999, "quote_volume": 13639418.95003, "trades": 62967, "taker_buy_base": 3769516.7, "taker_buy_quote": 7609012.50355 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 2.0128, "high": 2.0142, "low": 2.0, "close": 2.006, "volume": 7485513.8, "close_time": 1765421999999, "quote_volume": 15021748.28912, "trades": 59690, "taker_buy_base": 4039645.7, "taker_buy_quote": 8105993.70633 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 2.0061, "high": 2.007, "low": 1.9927, "close": 1.9995, "volume": 6399591.0, "close_time": 1765425599999, "quote_volume": 12790891.39569, "trades": 60251, "taker_buy_base": 2816513.4, "taker_buy_quote": 5628745.24869 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.9995, "high": 2.0195, "low": 1.9952, "close": 2.0171, "volume": 4365027.8, "close_time": 1765429199999, "quote_volume": 8763202.95718, "trades": 39936, "taker_buy_base": 2481859.1, "taker_buy_quote": 4983897.04821 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 2.017, "high": 2.0171, "low": 2.0074, "close": 2.0148, "volume": 3414214.3, "close_time": 1765432799999, "quote_volume": 6869458.3807, "trades": 16744, "taker_buy_base": 1999980.1, "taker_buy_quote": 4024045.96937 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 2.0148, "high": 2.0161, "low": 2.0055, "close": 2.0138, "volume": 4695054.8, "close_time": 1765436399999, "quote_volume": 9443685.96713, "trades": 21466, "taker_buy_base": 2463135.4, "taker_buy_quote": 4953859.1903 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 2.0138, "high": 2.0151, "low": 2.0041, "close": 2.0069, "volume": 3010444.5, "close_time": 1765439999999, "quote_volume": 6050044.54737, "trades": 17780, "taker_buy_base": 1344009.2, "taker_buy_quote": 2700549.4931 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.0069, "high": 2.0133, "low": 2.0003, "close": 2.0121, "volume": 3662256.2, "close_time": 1765443599999, "quote_volume": 7343755.51114, "trades": 22549, "taker_buy_base": 1822633.5, "taker_buy_quote": 3654641.81809 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 2.0121, "high": 2.0189, "low": 2.0073, "close": 2.013, "volume": 2586450.8, "close_time": 1765447199999, "quote_volume": 5207966.2427, "trades": 25229, "taker_buy_base": 1200113.2, "taker_buy_quote": 2416009.0542 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 2.0131, "high": 2.0162, "low": 2.0089, "close": 2.0161, "volume": 2000613.7, "close_time": 1765450799999, "quote_volume": 4026640.79605, "trades": 18355, "taker_buy_base": 883747.6, "taker_buy_quote": 1778905.16632 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 2.0162, "high": 2.0185, "low": 2.0078, "close": 2.0083, "volume": 2974919.4, "close_time": 1765454399999, "quote_volume": 5994210.71234, "trades": 16537, "taker_buy_base": 1461017.5, "taker_buy_quote": 2943821.94618 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.0083, "high": 2.0132, "low": 2.0042, "close": 2.0074, "volume": 4429773.9, "close_time": 1765457999999, "quote_volume": 8896139.35693, "trades": 20527, "taker_buy_base": 2129890.0, "taker_buy_quote": 4277078.91308 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 2.0074, "high": 2.0149, "low": 2.0053, "close": 2.009, "volume": 3006399.6, "close_time": 1765461599999, "quote_volume": 6043628.0905, "trades": 22921, "taker_buy_base": 1610277.6, "taker_buy_quote": 3237029.97458 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 2.0089, "high": 2.0101, "low": 1.9767, "close": 1.991, "volume": 13321179.8, "close_time": 1765465199999, "quote_volume": 26583008.63721, "trades": 98654, "taker_buy_base": 6232938.5, "taker_buy_quote": 12436112.81277 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.991, "high": 2.0109, "low": 1.987, "close": 1.9968, "volume": 7893667.3, "close_time": 1765468799999, "quote_volume": 15769952.82714, "trades": 98665, "taker_buy_base": 4047023.5, "taker_buy_quote": 8083560.55251 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.9967, "high": 2.0045, "low": 1.9846, "close": 1.9914, "volume": 6027329.4, "close_time": 1765472399999, "quote_volume": 12006574.8162, "trades": 60868, "taker_buy_base": 2862299.2, "taker_buy_quote": 5700378.57181 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.9913, "high": 1.9987, "low": 1.9838, "close": 1.9952, "volume": 4766073.0, "close_time": 1765475999999, "quote_volume": 9490576.66866, "trades": 45405, "taker_buy_base": 2248814.7, "taker_buy_quote": 4477192.67629 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.9952, "high": 2.023, "low": 1.9919, "close": 2.0079, "volume": 8136859.0, "close_time": 1765479599999, "quote_volume": 16345927.45814, "trades": 73509, "taker_buy_base": 3410598.9, "taker_buy_quote": 6851406.37593 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 2.008, "high": 2.0259, "low": 2.0004, "close": 2.0114, "volume": 5565598.6, "close_time": 1765483199999, "quote_volume": 11215563.0368, "trades": 57652, "taker_buy_base": 2550632.9, "taker_buy_quote": 5140157.84256 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.0113, "high": 2.0298, "low": 2.0078, "close": 2.0246, "volume": 4354731.3, "close_time": 1765486799999, "quote_volume": 8795698.09256, "trades": 48685, "taker_buy_base": 2106030.0, "taker_buy_quote": 4254550.21428 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 2.0246, "high": 2.057, "low": 2.0239, "close": 2.0417, "volume": 9677268.8, "close_time": 1765490399999, "quote_volume": 19778455.41197, "trades": 83038, "taker_buy_base": 4628901.1, "taker_buy_quote": 9456728.9303 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 2.0416, "high": 2.0486, "low": 2.0282, "close": 2.0338, "volume": 3462232.7, "close_time": 1765493999999, "quote_volume": 7054208.94547, "trades": 43291, "taker_buy_base": 1506753.2, "taker_buy_quote": 3070715.93482 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 2.0338, "high": 2.0405, "low": 2.0311, "close": 2.034, "volume": 1630039.2, "close_time": 1765497599999, "quote_volume": 3317530.56256, "trades": 27539, "taker_buy_base": 600077.5, "taker_buy_quote": 1221523.35162 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.034, "high": 2.0397, "low": 2.0157, "close": 2.017, "volume": 2188045.2, "close_time": 1765501199999, "quote_volume": 4437559.23667, "trades": 26615, "taker_buy_base": 928442.0, "taker_buy_quote": 1884858.8308 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 2.0171, "high": 2.0322, "low": 2.0171, "close": 2.0281, "volume": 2729961.0, "close_time": 1765504799999, "quote_volume": 5532747.37358, "trades": 34863, "taker_buy_base": 1578303.0, "taker_buy_quote": 3198985.05764 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 2.0281, "high": 2.0434, "low": 2.0256, "close": 2.0406, "volume": 1781657.5, "close_time": 1765508399999, "quote_volume": 3630126.38233, "trades": 23352, "taker_buy_base": 987489.7, "taker_buy_quote": 2011947.51557 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 2.0406, "high": 2.043, "low": 2.0297, "close": 2.0315, "volume": 1343195.5, "close_time": 1765511999999, "quote_volume": 2732202.33202, "trades": 16668, "taker_buy_base": 717898.1, "taker_buy_quote": 1460283.67526 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.0314, "high": 2.033, "low": 2.0256, "close": 2.0296, "volume": 1674010.4, "close_time": 1765515599999, "quote_volume": 3396707.24973, "trades": 15676, "taker_buy_base": 819392.2, "taker_buy_quote": 1662591.58998 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 2.0296, "high": 2.0373, "low": 2.0235, "close": 2.0367, "volume": 1113647.5, "close_time": 1765519199999, "quote_volume": 2260999.18595, "trades": 17219, "taker_buy_base": 544987.9, "taker_buy_quote": 1106760.13918 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 2.0367, "high": 2.0419, "low": 2.0356, "close": 2.0408, "volume": 1671415.5, "close_time": 1765522799999, "quote_volume": 3408238.39578, "trades": 17344, "taker_buy_base": 884236.0, "taker_buy_quote": 1803072.95959 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 2.0408, "high": 2.0433, "low": 2.032, "close": 2.0373, "volume": 1340979.7, "close_time": 1765526399999, "quote_volume": 2733146.28692, "trades": 17406, "taker_buy_base": 605709.2, "taker_buy_quote": 1234623.77204 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.0373, "high": 2.038, "low": 2.0266, "close": 2.0288, "volume": 1387684.3, "close_time": 1765529999999, "quote_volume": 2818633.64728, "trades": 17031, "taker_buy_base": 518445.6, "taker_buy_quote": 1052980.33916 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 2.0287, "high": 2.0369, "low": 2.0251, "close": 2.0357, "volume": 1366492.5, "close_time": 1765533599999, "quote_volume": 2773438.22691, "trades": 15873, "taker_buy_base": 556815.8, "taker_buy_quote": 1130179.11156 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 2.0356, "high": 2.0393, "low": 2.0339, "close": 2.038, "volume": 1668052.8, "close_time": 1765537199999, "quote_volume": 3397459.8231, "trades": 13280, "taker_buy_base": 595019.9, "taker_buy_quote": 1211895.92295 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 2.038, "high": 2.0463, "low": 2.0353, "close": 2.0422, "volume": 1467204.0, "close_time": 1765540799999, "quote_volume": 2993878.77486, "trades": 14485, "taker_buy_base": 918980.5, "taker_buy_quote": 1875727.7691 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.0422, "high": 2.0454, "low": 2.0314, "close": 2.0446, "volume": 4637943.7, "close_time": 1765544399999, "quote_volume": 9454464.76777, "trades": 17708, "taker_buy_base": 1285265.7, "taker_buy_quote": 2621436.00905 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 2.0446, "high": 2.0478, "low": 2.0389, "close": 2.0412, "volume": 2011120.2, "close_time": 1765547999999, "quote_volume": 4106994.2958, "trades": 15930, "taker_buy_base": 740102.4, "taker_buy_quote": 1511503.51709 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 2.0412, "high": 2.0435, "low": 2.0304, "close": 2.0379, "volume": 2433226.2, "close_time": 1765551599999, "quote_volume": 4957144.29953, "trades": 35495, "taker_buy_base": 975904.1, "taker_buy_quote": 1988156.59953 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 2.0379, "high": 2.038, "low": 1.9692, "close": 1.9785, "volume": 19076695.1, "close_time": 1765555199999, "quote_volume": 38127596.62207, "trades": 134526, "taker_buy_base": 8717383.8, "taker_buy_quote": 17417974.86778 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.9785, "high": 2.0036, "low": 1.9734, "close": 1.9881, "volume": 12648048.0, "close_time": 1765558799999, "quote_volume": 25129694.46996, "trades": 167037, "taker_buy_base": 6680658.2, "taker_buy_quote": 13273731.15486 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.9882, "high": 2.0032, "low": 1.986, "close": 1.9961, "volume": 4471334.2, "close_time": 1765562399999, "quote_volume": 8916658.00803, "trades": 59436, "taker_buy_base": 2091660.2, "taker_buy_quote": 4173013.08075 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.9961, "high": 2.0256, "low": 1.9902, "close": 2.0125, "volume": 4118567.5, "close_time": 1765565999999, "quote_volume": 8274175.47329, "trades": 56047, "taker_buy_base": 1963670.3, "taker_buy_quote": 3946655.71991 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 2.0125, "high": 2.0145, "low": 1.9964, "close": 2.0036, "volume": 2310207.8, "close_time": 1765569599999, "quote_volume": 4636133.87576, "trades": 34315, "taker_buy_base": 962283.8, "taker_buy_quote": 1931317.99973 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.0036, "high": 2.0064, "low": 1.9979, "close": 2.0008, "volume": 2184674.5, "close_time": 1765573199999, "quote_volume": 4374311.78348, "trades": 27101, "taker_buy_base": 1002927.4, "taker_buy_quote": 2007740.72613 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 2.0008, "high": 2.0051, "low": 1.9971, "close": 2.0048, "volume": 1374129.5, "close_time": 1765576799999, "quote_volume": 2749363.52704, "trades": 20587, "taker_buy_base": 795287.1, "taker_buy_quote": 1591098.42113 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 2.0048, "high": 2.0127, "low": 2.004, "close": 2.0108, "volume": 1361394.1, "close_time": 1765580399999, "quote_volume": 2734987.94206, "trades": 17039, "taker_buy_base": 612232.8, "taker_buy_quote": 1230097.25857 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 2.0108, "high": 2.019, "low": 2.0073, "close": 2.0074, "volume": 1627438.0, "close_time": 1765583999999, "quote_volume": 3274797.72616, "trades": 21250, "taker_buy_base": 888133.9, "taker_buy_quote": 1786739.29937 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.0075, "high": 2.0136, "low": 2.0068, "close": 2.0122, "volume": 1231556.1, "close_time": 1765587599999, "quote_volume": 2476013.45112, "trades": 14589, "taker_buy_base": 623436.4, "taker_buy_quote": 1253392.44106 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 2.0122, "high": 2.0167, "low": 2.0096, "close": 2.0108, "volume": 1088980.7, "close_time": 1765591199999, "quote_volume": 2192085.17919, "trades": 14326, "taker_buy_base": 560885.3, "taker_buy_quote": 1129153.89091 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 2.0108, "high": 2.0207, "low": 2.0108, "close": 2.0143, "volume": 1373472.1, "close_time": 1765594799999, "quote_volume": 2770628.60278, "trades": 14685, "taker_buy_base": 697166.2, "taker_buy_quote": 1406478.51638 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 2.0142, "high": 2.025, "low": 2.0142, "close": 2.0226, "volume": 1408800.8, "close_time": 1765598399999, "quote_volume": 2846105.17435, "trades": 14611, "taker_buy_base": 783696.8, "taker_buy_quote": 1582992.73974 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.0227, "high": 2.035, "low": 2.0227, "close": 2.034, "volume": 2157973.6, "close_time": 1765601999999, "quote_volume": 4377480.89233, "trades": 15943, "taker_buy_base": 914077.6, "taker_buy_quote": 1854347.00514 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 2.034, "high": 2.0482, "low": 2.0283, "close": 2.0316, "volume": 5072958.3, "close_time": 1765605599999, "quote_volume": 10344415.86512, "trades": 34460, "taker_buy_base": 2787664.0, "taker_buy_quote": 5684929.4663 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 2.0315, "high": 2.0358, "low": 2.0269, "close": 2.0283, "volume": 1675666.9, "close_time": 1765609199999, "quote_volume": 3402353.31004, "trades": 15825, "taker_buy_base": 809269.1, "taker_buy_quote": 1643076.93073 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 2.0283, "high": 2.032, "low": 2.0256, "close": 2.0285, "volume": 1016255.5, "close_time": 1765612799999, "quote_volume": 2061503.58323, "trades": 14260, "taker_buy_base": 475115.5, "taker_buy_quote": 963750.81609 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.0285, "high": 2.043, "low": 2.0285, "close": 2.0361, "volume": 2195007.1, "close_time": 1765616399999, "quote_volume": 4474436.20935, "trades": 28383, "taker_buy_base": 1052354.2, "taker_buy_quote": 2145080.60197 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 2.0361, "high": 2.039, "low": 2.0295, "close": 2.031, "volume": 1726178.6, "close_time": 1765619999999, "quote_volume": 3513575.83484, "trades": 17190, "taker_buy_base": 597560.0, "taker_buy_quote": 1216223.95721 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 2.031, "high": 2.0408, "low": 2.0307, "close": 2.0367, "volume": 1090633.6, "close_time": 1765623599999, "quote_volume": 2221573.42683, "trades": 13423, "taker_buy_base": 483428.1, "taker_buy_quote": 984732.5847 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 2.0368, "high": 2.0396, "low": 2.0323, "close": 2.0333, "volume": 880720.2, "close_time": 1765627199999, "quote_volume": 1793309.41809, "trades": 13462, "taker_buy_base": 426630.1, "taker_buy_quote": 868835.06197 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.0333, "high": 2.0434, "low": 2.0287, "close": 2.0317, "volume": 5218942.3, "close_time": 1765630799999, "quote_volume": 10626618.73105, "trades": 25483, "taker_buy_base": 2035016.6, "taker_buy_quote": 4144358.07929 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 2.0318, "high": 2.0375, "low": 2.0303, "close": 2.0333, "volume": 2388228.7, "close_time": 1765634399999, "quote_volume": 4858860.75584, "trades": 13990, "taker_buy_base": 686354.7, "taker_buy_quote": 1395791.62844 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 2.0334, "high": 2.0393, "low": 2.028, "close": 2.0365, "volume": 1559789.4, "close_time": 1765637999999, "quote_volume": 3172087.48676, "trades": 17181, "taker_buy_base": 651365.9, "taker_buy_quote": 1324557.62263 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 2.0365, "high": 2.0407, "low": 2.029, "close": 2.0299, "volume": 1623889.8, "close_time": 1765641599999, "quote_volume": 3303510.09214, "trades": 17318, "taker_buy_base": 720876.1, "taker_buy_quote": 1466808.2168 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.03, "high": 2.0336, "low": 2.0234, "close": 2.026, "volume": 1841608.8, "close_time": 1765645199999, "quote_volume": 3734083.35026, "trades": 17980, "taker_buy_base": 678178.2, "taker_buy_quote": 1375287.74903 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 2.026, "high": 2.0262, "low": 2.0182, "close": 2.0196, "volume": 1380342.9, "close_time": 1765648799999, "quote_volume": 2789351.38314, "trades": 15997, "taker_buy_base": 604429.2, "taker_buy_quote": 1221314.35738 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 2.0195, "high": 2.0238, "low": 2.0157, "close": 2.017, "volume": 1879333.5, "close_time": 1765652399999, "quote_volume": 3794738.96381, "trades": 13115, "taker_buy_base": 887576.8, "taker_buy_quote": 1791957.06112 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 2.0171, "high": 2.0207, "low": 2.0152, "close": 2.0195, "volume": 3127623.6, "close_time": 1765655999999, "quote_volume": 6309733.95543, "trades": 11788, "taker_buy_base": 2327462.9, "taker_buy_quote": 4695205.16704 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.0196, "high": 2.0224, "low": 2.0155, "close": 2.0167, "volume": 853574.4, "close_time": 1765659599999, "quote_volume": 1723337.16405, "trades": 9677, "taker_buy_base": 492638.9, "taker_buy_quote": 994652.50882 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 2.0168, "high": 2.0229, "low": 2.0082, "close": 2.0223, "volume": 1363707.6, "close_time": 1765663199999, "quote_volume": 2745924.98062, "trades": 16510, "taker_buy_base": 640408.3, "taker_buy_quote": 1290005.45462 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 2.0223, "high": 2.025, "low": 2.0165, "close": 2.0223, "volume": 1091091.1, "close_time": 1765666799999, "quote_volume": 2204789.7828, "trades": 12635, "taker_buy_base": 562893.5, "taker_buy_quote": 1137162.62437 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 2.0224, "high": 2.0238, "low": 2.0187, "close": 2.0227, "volume": 946931.5, "close_time": 1765670399999, "quote_volume": 1913838.46695, "trades": 12160, "taker_buy_base": 447597.3, "taker_buy_quote": 904624.97212 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.0226, "high": 2.0281, "low": 2.017, "close": 2.0261, "volume": 1177251.7, "close_time": 1765673999999, "quote_volume": 2381730.40825, "trades": 14711, "taker_buy_base": 609313.4, "taker_buy_quote": 1232762.54817 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 2.0261, "high": 2.0306, "low": 2.0232, "close": 2.0257, "volume": 809225.0, "close_time": 1765677599999, "quote_volume": 1640410.93726, "trades": 9929, "taker_buy_base": 432845.5, "taker_buy_quote": 877517.841 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 2.0258, "high": 2.0293, "low": 2.0236, "close": 2.028, "volume": 577568.8, "close_time": 1765681199999, "quote_volume": 1170324.66277, "trades": 8212, "taker_buy_base": 283746.0, "taker_buy_quote": 574990.16176 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 2.028, "high": 2.0298, "low": 2.0228, "close": 2.0244, "volume": 611055.1, "close_time": 1765684799999, "quote_volume": 1237803.7463, "trades": 8027, "taker_buy_base": 319057.3, "taker_buy_quote": 646228.63031 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.0245, "high": 2.0253, "low": 2.0149, "close": 2.0169, "volume": 1041364.7, "close_time": 1765688399999, "quote_volume": 2103310.16123, "trades": 8457, "taker_buy_base": 426773.2, "taker_buy_quote": 862070.90777 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 2.017, "high": 2.0175, "low": 2.0103, "close": 2.0158, "volume": 1070290.1, "close_time": 1765691999999, "quote_volume": 2155601.53365, "trades": 10803, "taker_buy_base": 607507.5, "taker_buy_quote": 1223628.0562 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 2.0159, "high": 2.0181, "low": 2.0114, "close": 2.0172, "volume": 800512.7, "close_time": 1765695599999, "quote_volume": 1612282.8022, "trades": 10363, "taker_buy_base": 450204.2, "taker_buy_quote": 906606.59472 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 2.0172, "high": 2.0206, "low": 2.0155, "close": 2.0192, "volume": 676787.6, "close_time": 1765699199999, "quote_volume": 1365753.82356, "trades": 9232, "taker_buy_base": 333278.1, "taker_buy_quote": 672548.40116 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.0193, "high": 2.0232, "low": 2.0145, "close": 2.0147, "volume": 917235.5, "close_time": 1765702799999, "quote_volume": 1851564.49279, "trades": 8405, "taker_buy_base": 443892.8, "taker_buy_quote": 896222.86772 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 2.0147, "high": 2.0156, "low": 2.0112, "close": 2.0124, "volume": 1037710.4, "close_time": 1765706399999, "quote_volume": 2089631.04543, "trades": 8819, "taker_buy_base": 437427.7, "taker_buy_quote": 880743.58629 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 2.0124, "high": 2.0129, "low": 2.003, "close": 2.0067, "volume": 1766109.8, "close_time": 1765709999999, "quote_volume": 3545245.60815, "trades": 16476, "taker_buy_base": 951259.7, "taker_buy_quote": 1909789.10901 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 2.0067, "high": 2.0099, "low": 1.99, "close": 2.0012, "volume": 3831318.4, "close_time": 1765713599999, "quote_volume": 7665182.0898, "trades": 42173, "taker_buy_base": 1616102.6, "taker_buy_quote": 3232727.12604 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.0011, "high": 2.008, "low": 1.997, "close": 2.0041, "volume": 3295067.7, "close_time": 1765717199999, "quote_volume": 6593151.83226, "trades": 20907, "taker_buy_base": 1627816.3, "taker_buy_quote": 3258600.28702 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 2.0041, "high": 2.0041, "low": 1.9966, "close": 2.0032, "volume": 2588741.2, "close_time": 1765720799999, "quote_volume": 5175829.03544, "trades": 19880, "taker_buy_base": 1589806.0, "taker_buy_quote": 3178448.86351 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 2.0032, "high": 2.008, "low": 1.9875, "close": 1.9947, "volume": 2937582.8, "close_time": 1765724399999, "quote_volume": 5863212.51043, "trades": 27978, "taker_buy_base": 1401263.7, "taker_buy_quote": 2796698.98991 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.9946, "high": 1.997, "low": 1.9897, "close": 1.9913, "volume": 1611376.5, "close_time": 1765727999999, "quote_volume": 3212142.5662, "trades": 25552, "taker_buy_base": 805981.4, "taker_buy_quote": 1606752.96414 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.9913, "high": 2.0046, "low": 1.9892, "close": 1.997, "volume": 1260370.0, "close_time": 1765731599999, "quote_volume": 2515393.49828, "trades": 27340, "taker_buy_base": 620237.7, "taker_buy_quote": 1237936.58761 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.9971, "high": 1.9997, "low": 1.9838, "close": 1.9872, "volume": 2203674.4, "close_time": 1765735199999, "quote_volume": 4384669.95508, "trades": 33005, "taker_buy_base": 962551.7, "taker_buy_quote": 1914887.40584 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.9873, "high": 1.9935, "low": 1.9841, "close": 1.993, "volume": 1283110.8, "close_time": 1765738799999, "quote_volume": 2552609.39665, "trades": 20272, "taker_buy_base": 766783.7, "taker_buy_quote": 1525470.44173 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.9929, "high": 1.9929, "low": 1.9823, "close": 1.9886, "volume": 1589580.1, "close_time": 1765742399999, "quote_volume": 3157647.78203, "trades": 18099, "taker_buy_base": 878475.4, "taker_buy_quote": 1744763.2351 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.9886, "high": 1.995, "low": 1.9824, "close": 1.9876, "volume": 2407895.6, "close_time": 1765745999999, "quote_volume": 4791557.4569, "trades": 24065, "taker_buy_base": 1309771.6, "taker_buy_quote": 2606364.04231 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.9875, "high": 1.9918, "low": 1.9831, "close": 1.9872, "volume": 1159188.7, "close_time": 1765749599999, "quote_volume": 2304083.56419, "trades": 18378, "taker_buy_base": 727628.0, "taker_buy_quote": 1446165.84235 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.9873, "high": 1.9936, "low": 1.9818, "close": 1.9923, "volume": 1364706.1, "close_time": 1765753199999, "quote_volume": 2712256.00082, "trades": 26303, "taker_buy_base": 649331.4, "taker_buy_quote": 1290828.6886 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.9924, "high": 1.9974, "low": 1.9527, "close": 1.9784, "volume": 9130864.2, "close_time": 1765756799999, "quote_volume": 17989782.14583, "trades": 72698, "taker_buy_base": 4709027.3, "taker_buy_quote": 9271930.1958 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.9784, "high": 1.9904, "low": 1.9747, "close": 1.9841, "volume": 2770709.8, "close_time": 1765760399999, "quote_volume": 5491801.97566, "trades": 42210, "taker_buy_base": 1341793.3, "taker_buy_quote": 2659955.16045 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.9841, "high": 2.0047, "low": 1.9787, "close": 1.9984, "volume": 3145758.2, "close_time": 1765763999999, "quote_volume": 6269343.157, "trades": 43222, "taker_buy_base": 1803159.4, "taker_buy_quote": 3594470.35086 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.9983, "high": 2.0143, "low": 1.9932, "close": 1.9957, "volume": 3069614.6, "close_time": 1765767599999, "quote_volume": 6149674.49415, "trades": 44014, "taker_buy_base": 1630822.3, "taker_buy_quote": 3267789.70829 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.9956, "high": 2.0009, "low": 1.9921, "close": 1.9951, "volume": 1344766.8, "close_time": 1765771199999, "quote_volume": 2684375.12633, "trades": 18137, "taker_buy_base": 642024.1, "taker_buy_quote": 1281589.34759 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.9952, "high": 2.0043, "low": 1.9928, "close": 2.0007, "volume": 1288251.1, "close_time": 1765774799999, "quote_volume": 2574732.3718, "trades": 16258, "taker_buy_base": 673515.4, "taker_buy_quote": 1346183.64937 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 2.0006, "high": 2.0038, "low": 1.9965, "close": 2.0008, "volume": 1672473.3, "close_time": 1765778399999, "quote_volume": 3344400.80693, "trades": 11857, "taker_buy_base": 928447.8, "taker_buy_quote": 1856576.41309 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 2.0008, "high": 2.0055, "low": 1.9959, "close": 2.0018, "volume": 1395642.6, "close_time": 1765781999999, "quote_volume": 2790632.36266, "trades": 12594, "taker_buy_base": 616693.9, "taker_buy_quote": 1233152.1785 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 2.0019, "high": 2.0032, "low": 1.9929, "close": 1.9952, "volume": 1147842.1, "close_time": 1765785599999, "quote_volume": 2292044.71311, "trades": 13485, "taker_buy_base": 512633.9, "taker_buy_quote": 1023479.67767 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.9952, "high": 1.9988, "low": 1.9906, "close": 1.9938, "volume": 1759711.6, "close_time": 1765789199999, "quote_volume": 3511648.26945, "trades": 15163, "taker_buy_base": 762433.5, "taker_buy_quote": 1522020.15926 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.9938, "high": 2.0024, "low": 1.9915, "close": 1.9982, "volume": 2475872.5, "close_time": 1765792799999, "quote_volume": 4947087.53674, "trades": 16181, "taker_buy_base": 1210974.1, "taker_buy_quote": 2419514.10169 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.9983, "high": 2.001, "low": 1.9931, "close": 1.9943, "volume": 2991079.7, "close_time": 1765796399999, "quote_volume": 5974241.6306, "trades": 17638, "taker_buy_base": 1939185.5, "taker_buy_quote": 3873811.09926 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.9943, "high": 1.9955, "low": 1.9838, "close": 1.9875, "volume": 2683254.1, "close_time": 1765799999999, "quote_volume": 5334708.76719, "trades": 15122, "taker_buy_base": 1187467.0, "taker_buy_quote": 2360554.50469 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.9876, "high": 1.9877, "low": 1.9823, "close": 1.9835, "volume": 1931341.0, "close_time": 1765803599999, "quote_volume": 3833634.22701, "trades": 16563, "taker_buy_base": 993200.0, "taker_buy_quote": 1971517.80785 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.9835, "high": 1.9847, "low": 1.9556, "close": 1.9645, "volume": 8363683.2, "close_time": 1765807199999, "quote_volume": 16454174.08779, "trades": 65468, "taker_buy_base": 4140229.8, "taker_buy_quote": 8142304.15628 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.9645, "high": 1.9808, "low": 1.93, "close": 1.9411, "volume": 11727035.5, "close_time": 1765810799999, "quote_volume": 22906620.60861, "trades": 116276, "taker_buy_base": 6036793.9, "taker_buy_quote": 11798013.3197 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.9411, "high": 1.9431, "low": 1.9127, "close": 1.9256, "volume": 17386575.6, "close_time": 1765814399999, "quote_volume": 33500016.96474, "trades": 218922, "taker_buy_base": 8215968.2, "taker_buy_quote": 15830498.26215 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.9256, "high": 1.9309, "low": 1.907, "close": 1.913, "volume": 6980313.5, "close_time": 1765817999999, "quote_volume": 13396417.23847, "trades": 100166, "taker_buy_base": 3549061.6, "taker_buy_quote": 6811823.66416 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.9129, "high": 1.9152, "low": 1.89, "close": 1.8915, "volume": 9574888.3, "close_time": 1765821599999, "quote_volume": 18208455.16534, "trades": 79059, "taker_buy_base": 4974005.5, "taker_buy_quote": 9463208.39428 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.8915, "high": 1.8967, "low": 1.8695, "close": 1.8921, "volume": 8527574.0, "close_time": 1765825199999, "quote_volume": 16064968.69535, "trades": 87940, "taker_buy_base": 3667576.8, "taker_buy_quote": 6909542.76886 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.892, "high": 1.9084, "low": 1.8909, "close": 1.8961, "volume": 7893404.6, "close_time": 1765828799999, "quote_volume": 15000210.48499, "trades": 68793, "taker_buy_base": 2923293.7, "taker_buy_quote": 5554253.85529 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.8962, "high": 1.8962, "low": 1.8795, "close": 1.8831, "volume": 4789015.0, "close_time": 1765832399999, "quote_volume": 9033846.79442, "trades": 59374, "taker_buy_base": 2209456.0, "taker_buy_quote": 4167051.65426 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.8832, "high": 1.8998, "low": 1.8801, "close": 1.8915, "volume": 4068654.5, "close_time": 1765835999999, "quote_volume": 7688592.31569, "trades": 36365, "taker_buy_base": 1815674.6, "taker_buy_quote": 3433384.80837 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.8915, "high": 1.8919, "low": 1.8805, "close": 1.8909, "volume": 4717688.7, "close_time": 1765839599999, "quote_volume": 8898954.5155, "trades": 35209, "taker_buy_base": 2145840.1, "taker_buy_quote": 4047530.76532 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.8909, "high": 1.8994, "low": 1.89, "close": 1.8981, "volume": 4041208.3, "close_time": 1765843199999, "quote_volume": 7656120.04976, "trades": 31484, "taker_buy_base": 2239219.4, "taker_buy_quote": 4241963.94181 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.8981, "high": 1.8986, "low": 1.8782, "close": 1.8791, "volume": 5129397.2, "close_time": 1765846799999, "quote_volume": 9696610.37387, "trades": 37640, "taker_buy_base": 1909137.5, "taker_buy_quote": 3609877.45374 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.8791, "high": 1.8931, "low": 1.8682, "close": 1.8726, "volume": 6265670.3, "close_time": 1765850399999, "quote_volume": 11775590.04573, "trades": 56575, "taker_buy_base": 2255176.7, "taker_buy_quote": 4236903.97773 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.8725, "high": 1.8769, "low": 1.8596, "close": 1.8691, "volume": 7321566.1, "close_time": 1765853999999, "quote_volume": 13675780.11216, "trades": 55372, "taker_buy_base": 3821638.0, "taker_buy_quote": 7139586.71194 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.8692, "high": 1.8735, "low": 1.8552, "close": 1.8726, "volume": 3936948.5, "close_time": 1765857599999, "quote_volume": 7346897.75936, "trades": 40445, "taker_buy_base": 2243286.2, "taker_buy_quote": 4187211.96616 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.8726, "high": 1.8758, "low": 1.852, "close": 1.8729, "volume": 5165876.3, "close_time": 1765861199999, "quote_volume": 9646247.25178, "trades": 39564, "taker_buy_base": 1929618.2, "taker_buy_quote": 3601651.95584 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.8728, "high": 1.8841, "low": 1.8686, "close": 1.882, "volume": 2516368.4, "close_time": 1765864799999, "quote_volume": 4718583.503, "trades": 26862, "taker_buy_base": 1421603.0, "taker_buy_quote": 2665300.07631 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.882, "high": 1.8975, "low": 1.881, "close": 1.8946, "volume": 3278819.2, "close_time": 1765868399999, "quote_volume": 6196098.19104, "trades": 23752, "taker_buy_base": 1369688.1, "taker_buy_quote": 2587691.93145 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.8947, "high": 1.8978, "low": 1.8747, "close": 1.8754, "volume": 2467099.6, "close_time": 1765871999999, "quote_volume": 4650833.43438, "trades": 26690, "taker_buy_base": 1159456.8, "taker_buy_quote": 2184945.23172 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.8754, "high": 1.886, "low": 1.8743, "close": 1.877, "volume": 1997223.5, "close_time": 1765875599999, "quote_volume": 3753268.11648, "trades": 28461, "taker_buy_base": 909751.7, "taker_buy_quote": 1709558.36133 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.877, "high": 1.8822, "low": 1.8756, "close": 1.8793, "volume": 1232139.7, "close_time": 1765879199999, "quote_volume": 2315168.21393, "trades": 19251, "taker_buy_base": 586455.6, "taker_buy_quote": 1101991.22364 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.8793, "high": 1.912, "low": 1.8776, "close": 1.9067, "volume": 4276466.7, "close_time": 1765882799999, "quote_volume": 8121886.01247, "trades": 50128, "taker_buy_base": 2333270.8, "taker_buy_quote": 4432057.94406 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.9067, "high": 1.9253, "low": 1.9047, "close": 1.9208, "volume": 6138739.1, "close_time": 1765886399999, "quote_volume": 11768691.74548, "trades": 49473, "taker_buy_base": 3500037.7, "taker_buy_quote": 6708237.90449 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.9207, "high": 1.939, "low": 1.92, "close": 1.9353, "volume": 5113368.5, "close_time": 1765889999999, "quote_volume": 9864818.5007, "trades": 49867, "taker_buy_base": 2148860.5, "taker_buy_quote": 4145569.31804 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.9352, "high": 1.9491, "low": 1.9078, "close": 1.9086, "volume": 11170804.6, "close_time": 1765893599999, "quote_volume": 21562409.99206, "trades": 112794, "taker_buy_base": 4887213.8, "taker_buy_quote": 9433357.01428 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.9087, "high": 1.935, "low": 1.899, "close": 1.9238, "volume": 9148597.0, "close_time": 1765897199999, "quote_volume": 17547807.0848, "trades": 141721, "taker_buy_base": 4472626.9, "taker_buy_quote": 8580955.48977 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.9238, "high": 1.946, "low": 1.9149, "close": 1.9411, "volume": 6355332.3, "close_time": 1765900799999, "quote_volume": 12270409.87106, "trades": 88747, "taker_buy_base": 3158313.6, "taker_buy_quote": 6101527.10036 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.9411, "high": 1.943, "low": 1.9179, "close": 1.9282, "volume": 3931790.9, "close_time": 1765904399999, "quote_volume": 7600178.41649, "trades": 60241, "taker_buy_base": 1961544.8, "taker_buy_quote": 3792473.21176 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.9282, "high": 1.9349, "low": 1.9148, "close": 1.9165, "volume": 3715857.0, "close_time": 1765907999999, "quote_volume": 7152562.36132, "trades": 42313, "taker_buy_base": 2024089.0, "taker_buy_quote": 3897728.2009 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.9165, "high": 1.9387, "low": 1.9141, "close": 1.9306, "volume": 2960562.7, "close_time": 1765911599999, "quote_volume": 5704049.1483, "trades": 38177, "taker_buy_base": 1593437.3, "taker_buy_quote": 3070732.8219 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.9306, "high": 1.9336, "low": 1.9157, "close": 1.927, "volume": 2665617.9, "close_time": 1765915199999, "quote_volume": 5129904.1144, "trades": 38452, "taker_buy_base": 1524918.4, "taker_buy_quote": 2934857.44289 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.9269, "high": 1.9335, "low": 1.9223, "close": 1.9276, "volume": 2472196.1, "close_time": 1765918799999, "quote_volume": 4767648.40441, "trades": 30532, "taker_buy_base": 1157078.4, "taker_buy_quote": 2231493.11714 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.9275, "high": 1.9307, "low": 1.9187, "close": 1.9265, "volume": 1543997.3, "close_time": 1765922399999, "quote_volume": 2972479.71589, "trades": 20652, "taker_buy_base": 776582.9, "taker_buy_quote": 1494758.18132 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.9264, "high": 1.9307, "low": 1.923, "close": 1.9269, "volume": 1161872.2, "close_time": 1765925999999, "quote_volume": 2238936.17628, "trades": 14669, "taker_buy_base": 574642.0, "taker_buy_quote": 1107300.6657 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.9269, "high": 1.9314, "low": 1.9228, "close": 1.9297, "volume": 1317083.7, "close_time": 1765929599999, "quote_volume": 2537877.98793, "trades": 20633, "taker_buy_base": 665164.0, "taker_buy_quote": 1281878.50085 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.9297, "high": 1.9297, "low": 1.9194, "close": 1.924, "volume": 1872909.1, "close_time": 1765933199999, "quote_volume": 3604195.71608, "trades": 24845, "taker_buy_base": 700484.2, "taker_buy_quote": 1347794.30852 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.9241, "high": 1.9401, "low": 1.9205, "close": 1.9226, "volume": 2828654.0, "close_time": 1765936799999, "quote_volume": 5458436.26106, "trades": 34349, "taker_buy_base": 1314918.6, "taker_buy_quote": 2537496.67744 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.9226, "high": 1.9344, "low": 1.9126, "close": 1.9311, "volume": 3021753.5, "close_time": 1765940399999, "quote_volume": 5809839.90274, "trades": 32488, "taker_buy_base": 1401065.9, "taker_buy_quote": 2693340.7951 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.9311, "high": 1.9374, "low": 1.9252, "close": 1.9253, "volume": 1903030.7, "close_time": 1765943999999, "quote_volume": 3676320.32629, "trades": 20590, "taker_buy_base": 860965.9, "taker_buy_quote": 1663274.17229 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.9253, "high": 1.9292, "low": 1.9178, "close": 1.9186, "volume": 1780715.5, "close_time": 1765947599999, "quote_volume": 3424419.87833, "trades": 23207, "taker_buy_base": 907504.5, "taker_buy_quote": 1745524.75085 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.9185, "high": 1.922, "low": 1.9061, "close": 1.9203, "volume": 3414085.1, "close_time": 1765951199999, "quote_volume": 6533774.6114, "trades": 36537, "taker_buy_base": 1626076.4, "taker_buy_quote": 3112035.74244 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.9204, "high": 1.9303, "low": 1.92, "close": 1.9223, "volume": 2465375.7, "close_time": 1765954799999, "quote_volume": 4744220.20216, "trades": 21910, "taker_buy_base": 1319055.6, "taker_buy_quote": 2538477.47614 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.9223, "high": 1.932, "low": 1.9186, "close": 1.9233, "volume": 3175968.4, "close_time": 1765958399999, "quote_volume": 6114045.73678, "trades": 25118, "taker_buy_base": 1429319.6, "taker_buy_quote": 2751229.01187 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.9234, "high": 1.9236, "low": 1.9051, "close": 1.9074, "volume": 2540311.1, "close_time": 1765961999999, "quote_volume": 4859247.21065, "trades": 19716, "taker_buy_base": 1456522.8, "taker_buy_quote": 2785545.41397 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.9074, "high": 1.9078, "low": 1.8988, "close": 1.902, "volume": 3096064.8, "close_time": 1765965599999, "quote_volume": 5892283.28659, "trades": 19732, "taker_buy_base": 1510876.4, "taker_buy_quote": 2876416.04035 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.9021, "high": 1.9092, "low": 1.8965, "close": 1.9071, "volume": 2886119.4, "close_time": 1765969199999, "quote_volume": 5496104.47754, "trades": 27178, "taker_buy_base": 1775566.6, "taker_buy_quote": 3381820.91626 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.9072, "high": 1.9175, "low": 1.9064, "close": 1.9133, "volume": 1558502.8, "close_time": 1765972799999, "quote_volume": 2979555.39238, "trades": 18454, "taker_buy_base": 869019.7, "taker_buy_quote": 1661258.81022 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.9134, "high": 1.916, "low": 1.9068, "close": 1.9113, "volume": 2315242.5, "close_time": 1765976399999, "quote_volume": 4424148.43998, "trades": 20839, "taker_buy_base": 923508.8, "taker_buy_quote": 1764808.86687 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.9112, "high": 1.9286, "low": 1.905, "close": 1.9209, "volume": 3809584.0, "close_time": 1765979999999, "quote_volume": 7294595.18905, "trades": 41213, "taker_buy_base": 1766535.1, "taker_buy_quote": 3383125.17897 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.9209, "high": 1.9672, "low": 1.9049, "close": 1.9635, "volume": 12012747.2, "close_time": 1765983599999, "quote_volume": 23278775.10405, "trades": 135323, "taker_buy_base": 6173169.5, "taker_buy_quote": 11968524.00843 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.9636, "high": 1.9874, "low": 1.907, "close": 1.9114, "volume": 20416703.6, "close_time": 1765987199999, "quote_volume": 39881453.35033, "trades": 226269, "taker_buy_base": 10117925.8, "taker_buy_quote": 19773719.59485 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.9113, "high": 1.9229, "low": 1.8788, "close": 1.8986, "volume": 11683090.0, "close_time": 1765990799999, "quote_volume": 22137309.17963, "trades": 167447, "taker_buy_base": 5971805.4, "taker_buy_quote": 11318722.34901 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.8985, "high": 1.9011, "low": 1.8705, "close": 1.8729, "volume": 5387151.9, "close_time": 1765994399999, "quote_volume": 10140919.47209, "trades": 79308, "taker_buy_base": 2355243.1, "taker_buy_quote": 4433850.86426 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.8729, "high": 1.8822, "low": 1.853, "close": 1.8586, "volume": 5874161.9, "close_time": 1765997999999, "quote_volume": 10951961.37719, "trades": 77872, "taker_buy_base": 3114087.3, "taker_buy_quote": 5803128.19541 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.8586, "high": 1.8671, "low": 1.8474, "close": 1.865, "volume": 8118378.9, "close_time": 1766001599999, "quote_volume": 15055091.08512, "trades": 80614, "taker_buy_base": 4590442.1, "taker_buy_quote": 8513398.48801 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.8651, "high": 1.8843, "low": 1.8582, "close": 1.8773, "volume": 4431725.8, "close_time": 1766005199999, "quote_volume": 8305512.64298, "trades": 59080, "taker_buy_base": 2596156.7, "taker_buy_quote": 4863641.72607 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.8773, "high": 1.878, "low": 1.8592, "close": 1.8638, "volume": 2774746.5, "close_time": 1766008799999, "quote_volume": 5177823.48724, "trades": 30114, "taker_buy_base": 1147068.1, "taker_buy_quote": 2140900.06902 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.8639, "high": 1.8728, "low": 1.8553, "close": 1.8685, "volume": 2212342.9, "close_time": 1766012399999, "quote_volume": 4124508.96683, "trades": 28995, "taker_buy_base": 1167188.9, "taker_buy_quote": 2176114.09369 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.8685, "high": 1.8686, "low": 1.8569, "close": 1.8627, "volume": 2135527.5, "close_time": 1766015999999, "quote_volume": 3974465.76327, "trades": 22159, "taker_buy_base": 1157393.8, "taker_buy_quote": 2153706.57591 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.8627, "high": 1.8703, "low": 1.8596, "close": 1.8697, "volume": 1455848.3, "close_time": 1766019599999, "quote_volume": 2715365.50413, "trades": 19403, "taker_buy_base": 703524.4, "taker_buy_quote": 1312304.34691 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.8697, "high": 1.8697, "low": 1.852, "close": 1.8564, "volume": 2672029.8, "close_time": 1766023199999, "quote_volume": 4964878.30256, "trades": 32875, "taker_buy_base": 1396967.1, "taker_buy_quote": 2595932.36208 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.8565, "high": 1.8725, "low": 1.8538, "close": 1.8638, "volume": 3255318.0, "close_time": 1766026799999, "quote_volume": 6067709.62581, "trades": 35195, "taker_buy_base": 1154950.0, "taker_buy_quote": 2152820.16796 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.8638, "high": 1.8647, "low": 1.8521, "close": 1.8559, "volume": 1668579.2, "close_time": 1766030399999, "quote_volume": 3098311.65567, "trades": 21011, "taker_buy_base": 589217.2, "taker_buy_quote": 1094007.68275 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.856, "high": 1.8621, "low": 1.8535, "close": 1.8541, "volume": 1715446.5, "close_time": 1766033999999, "quote_volume": 3185698.93482, "trades": 15894, "taker_buy_base": 728951.6, "taker_buy_quote": 1353749.98103 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.8542, "high": 1.8543, "low": 1.8304, "close": 1.8318, "volume": 6129678.9, "close_time": 1766037599999, "quote_volume": 11274902.3327, "trades": 34507, "taker_buy_base": 2995396.7, "taker_buy_quote": 5509048.27375 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.8318, "high": 1.8369, "low": 1.8268, "close": 1.8334, "volume": 3196689.3, "close_time": 1766041199999, "quote_volume": 5859147.9661, "trades": 25977, "taker_buy_base": 1779525.9, "taker_buy_quote": 3261959.37142 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.8334, "high": 1.8443, "low": 1.8333, "close": 1.8415, "volume": 2226486.7, "close_time": 1766044799999, "quote_volume": 4095469.78633, "trades": 25921, "taker_buy_base": 1438322.0, "taker_buy_quote": 2645552.92978 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.8415, "high": 1.8554, "low": 1.838, "close": 1.8546, "volume": 3718085.3, "close_time": 1766048399999, "quote_volume": 6872132.37143, "trades": 35529, "taker_buy_base": 1932050.9, "taker_buy_quote": 3571330.91747 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.8545, "high": 1.8726, "low": 1.8492, "close": 1.87, "volume": 2453556.4, "close_time": 1766051999999, "quote_volume": 4569787.83642, "trades": 36169, "taker_buy_base": 1279290.7, "taker_buy_quote": 2383009.3065 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.87, "high": 1.881, "low": 1.8691, "close": 1.8767, "volume": 2536645.2, "close_time": 1766055599999, "quote_volume": 4759434.52239, "trades": 26508, "taker_buy_base": 993816.9, "taker_buy_quote": 1864624.25652 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.8768, "high": 1.8785, "low": 1.866, "close": 1.8785, "volume": 3289833.8, "close_time": 1766059199999, "quote_volume": 6158953.57828, "trades": 25895, "taker_buy_base": 1080238.9, "taker_buy_quote": 2022687.27437 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.8786, "high": 1.8887, "low": 1.872, "close": 1.8822, "volume": 2895846.2, "close_time": 1766062799999, "quote_volume": 5447626.78226, "trades": 29165, "taker_buy_base": 1090739.2, "taker_buy_quote": 2052117.72285 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.8821, "high": 1.9247, "low": 1.8821, "close": 1.9139, "volume": 13064251.0, "close_time": 1766066399999, "quote_volume": 24904126.45301, "trades": 115424, "taker_buy_base": 5667709.4, "taker_buy_quote": 10807118.53264 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.9139, "high": 1.9265, "low": 1.8895, "close": 1.9022, "volume": 10182962.3, "close_time": 1766069999999, "quote_volume": 19402050.09383, "trades": 139905, "taker_buy_base": 4622548.6, "taker_buy_quote": 8805906.9675 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.9023, "high": 1.9341, "low": 1.8956, "close": 1.9197, "volume": 8065425.6, "close_time": 1766073599999, "quote_volume": 15465898.06379, "trades": 98908, "taker_buy_base": 4172371.8, "taker_buy_quote": 8001682.59763 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.9198, "high": 1.9208, "low": 1.9051, "close": 1.9102, "volume": 3388978.1, "close_time": 1766077199999, "quote_volume": 6483068.54375, "trades": 49671, "taker_buy_base": 1519276.3, "taker_buy_quote": 2906167.82943 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.9103, "high": 1.9108, "low": 1.8385, "close": 1.8665, "volume": 14513026.4, "close_time": 1766080799999, "quote_volume": 27056096.06336, "trades": 192697, "taker_buy_base": 6620813.3, "taker_buy_quote": 12323352.35446 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.8665, "high": 1.8766, "low": 1.84, "close": 1.8435, "volume": 3957152.9, "close_time": 1766084399999, "quote_volume": 7361571.07118, "trades": 56457, "taker_buy_base": 1877578.6, "taker_buy_quote": 3495231.76288 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.8434, "high": 1.8462, "low": 1.8008, "close": 1.8062, "volume": 14202010.0, "close_time": 1766087999999, "quote_volume": 25835963.01338, "trades": 129278, "taker_buy_base": 6843261.4, "taker_buy_quote": 12449041.5437 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.8062, "high": 1.823, "low": 1.8, "close": 1.8015, "volume": 7606380.1, "close_time": 1766091599999, "quote_volume": 13780802.99972, "trades": 89782, "taker_buy_base": 3684516.1, "taker_buy_quote": 6679539.7727 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.8016, "high": 1.8236, "low": 1.8016, "close": 1.8198, "volume": 8371639.9, "close_time": 1766095199999, "quote_volume": 15196002.57508, "trades": 67556, "taker_buy_base": 4497894.7, "taker_buy_quote": 8163360.7468 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.8198, "high": 1.8249, "low": 1.8143, "close": 1.8187, "volume": 2948060.7, "close_time": 1766098799999, "quote_volume": 5363674.07943, "trades": 28897, "taker_buy_base": 1646243.6, "taker_buy_quote": 2994954.04664 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.8188, "high": 1.819, "low": 1.8068, "close": 1.8076, "volume": 3467108.4, "close_time": 1766102399999, "quote_volume": 6281569.65092, "trades": 26547, "taker_buy_base": 1729735.6, "taker_buy_quote": 3133273.54948 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.8076, "high": 1.8118, "low": 1.781, "close": 1.7929, "volume": 8230788.2, "close_time": 1766105999999, "quote_volume": 14763078.17366, "trades": 65296, "taker_buy_base": 3508861.8, "taker_buy_quote": 6299646.42015 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.7928, "high": 1.7928, "low": 1.7711, "close": 1.7825, "volume": 6748502.6, "close_time": 1766109599999, "quote_volume": 12009472.09614, "trades": 61210, "taker_buy_base": 2993939.4, "taker_buy_quote": 5328157.36248 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.7824, "high": 1.7991, "low": 1.774, "close": 1.7941, "volume": 7440492.6, "close_time": 1766113199999, "quote_volume": 13292742.89289, "trades": 57735, "taker_buy_base": 3865660.4, "taker_buy_quote": 6901455.74507 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.7942, "high": 1.8538, "low": 1.7939, "close": 1.8403, "volume": 18126091.7, "close_time": 1766116799999, "quote_volume": 33206515.20345, "trades": 150576, "taker_buy_base": 10488224.4, "taker_buy_quote": 19214256.21076 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.8402, "high": 1.8498, "low": 1.8375, "close": 1.84, "volume": 4985925.6, "close_time": 1766120399999, "quote_volume": 9192173.52542, "trades": 50283, "taker_buy_base": 2579751.4, "taker_buy_quote": 4756892.35167 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.84, "high": 1.8405, "low": 1.8261, "close": 1.8284, "volume": 4459352.1, "close_time": 1766123999999, "quote_volume": 8164202.31124, "trades": 42622, "taker_buy_base": 2382497.3, "taker_buy_quote": 4362066.58153 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.8284, "high": 1.8517, "low": 1.8257, "close": 1.8512, "volume": 3830215.7, "close_time": 1766127599999, "quote_volume": 7049531.3345, "trades": 38381, "taker_buy_base": 2499272.6, "taker_buy_quote": 4601319.0175 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.8512, "high": 1.8765, "low": 1.851, "close": 1.8676, "volume": 8022234.5, "close_time": 1766131199999, "quote_volume": 14963581.17485, "trades": 73662, "taker_buy_base": 4594863.6, "taker_buy_quote": 8570162.39608 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.8675, "high": 1.8717, "low": 1.8593, "close": 1.8666, "volume": 3648104.9, "close_time": 1766134799999, "quote_volume": 6810199.76442, "trades": 35231, "taker_buy_base": 2001031.4, "taker_buy_quote": 3735512.87223 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.8665, "high": 1.8696, "low": 1.8618, "close": 1.865, "volume": 2814842.8, "close_time": 1766138399999, "quote_volume": 5251875.63451, "trades": 21342, "taker_buy_base": 1512011.1, "taker_buy_quote": 2820847.48215 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.8651, "high": 1.8692, "low": 1.8618, "close": 1.8673, "volume": 2773838.9, "close_time": 1766141999999, "quote_volume": 5174592.5487, "trades": 24407, "taker_buy_base": 1380357.9, "taker_buy_quote": 2575073.98048 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.8672, "high": 1.8722, "low": 1.8636, "close": 1.8705, "volume": 1943961.2, "close_time": 1766145599999, "quote_volume": 3631313.11424, "trades": 23772, "taker_buy_base": 878778.9, "taker_buy_quote": 1641836.89122 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.8705, "high": 1.8879, "low": 1.8657, "close": 1.8801, "volume": 4045704.4, "close_time": 1766149199999, "quote_volume": 7590999.03736, "trades": 40361, "taker_buy_base": 2089384.3, "taker_buy_quote": 3921873.65113 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.8802, "high": 1.8851, "low": 1.8635, "close": 1.8673, "volume": 5317996.9, "close_time": 1766152799999, "quote_volume": 9966947.02305, "trades": 37382, "taker_buy_base": 2692724.8, "taker_buy_quote": 5047561.34381 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.8673, "high": 1.8903, "low": 1.8643, "close": 1.8772, "volume": 9223741.9, "close_time": 1766156399999, "quote_volume": 17287755.15103, "trades": 91588, "taker_buy_base": 4129855.4, "taker_buy_quote": 7743208.8667 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.8771, "high": 1.905, "low": 1.8716, "close": 1.8755, "volume": 15454977.0, "close_time": 1766159999999, "quote_volume": 29085090.34172, "trades": 133129, "taker_buy_base": 8031669.5, "taker_buy_quote": 15116127.19631 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.8754, "high": 1.902, "low": 1.8738, "close": 1.8884, "volume": 11520753.9, "close_time": 1766163599999, "quote_volume": 21791457.49084, "trades": 69907, "taker_buy_base": 4577441.8, "taker_buy_quote": 8657045.30363 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.8885, "high": 1.9083, "low": 1.8736, "close": 1.874, "volume": 8541598.4, "close_time": 1766167199999, "quote_volume": 16158248.95406, "trades": 76019, "taker_buy_base": 4112268.7, "taker_buy_quote": 7778679.10027 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.874, "high": 1.8985, "low": 1.8739, "close": 1.8939, "volume": 3347337.6, "close_time": 1766170799999, "quote_volume": 6316170.96459, "trades": 43086, "taker_buy_base": 1653599.5, "taker_buy_quote": 3120193.80038 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.894, "high": 1.9185, "low": 1.8939, "close": 1.9079, "volume": 5081691.3, "close_time": 1766174399999, "quote_volume": 9702548.14146, "trades": 50577, "taker_buy_base": 2814723.0, "taker_buy_quote": 5374273.12111 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.9079, "high": 1.9213, "low": 1.9043, "close": 1.9102, "volume": 4128371.7, "close_time": 1766177999999, "quote_volume": 7889445.48688, "trades": 48551, "taker_buy_base": 1904497.2, "taker_buy_quote": 3640738.98026 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.9101, "high": 1.9122, "low": 1.9007, "close": 1.9027, "volume": 1687849.8, "close_time": 1766181599999, "quote_volume": 3217819.53521, "trades": 25352, "taker_buy_base": 732781.6, "taker_buy_quote": 1397084.47695 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.9028, "high": 1.911, "low": 1.9012, "close": 1.9078, "volume": 1312820.0, "close_time": 1766185199999, "quote_volume": 2504335.97455, "trades": 19264, "taker_buy_base": 682670.2, "taker_buy_quote": 1302186.51486 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.9077, "high": 1.9097, "low": 1.9024, "close": 1.9092, "volume": 1914316.6, "close_time": 1766188799999, "quote_volume": 3647155.48339, "trades": 15544, "taker_buy_base": 758278.7, "taker_buy_quote": 1444579.40641 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.9092, "high": 1.9102, "low": 1.9015, "close": 1.9064, "volume": 2092929.2, "close_time": 1766192399999, "quote_volume": 3989994.90159, "trades": 23443, "taker_buy_base": 1071361.8, "taker_buy_quote": 2043148.41845 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.9064, "high": 1.9075, "low": 1.902, "close": 1.9026, "volume": 1204079.2, "close_time": 1766195999999, "quote_volume": 2292543.18852, "trades": 13522, "taker_buy_base": 727257.5, "taker_buy_quote": 1384713.10507 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.9027, "high": 1.9034, "low": 1.8936, "close": 1.8977, "volume": 1934149.6, "close_time": 1766199599999, "quote_volume": 3672485.94078, "trades": 17520, "taker_buy_base": 854293.9, "taker_buy_quote": 1622247.71128 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.8976, "high": 1.9075, "low": 1.8953, "close": 1.9043, "volume": 1440162.0, "close_time": 1766203199999, "quote_volume": 2738921.66208, "trades": 12751, "taker_buy_base": 813427.7, "taker_buy_quote": 1546960.58916 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.9044, "high": 1.9077, "low": 1.8993, "close": 1.9044, "volume": 1217548.3, "close_time": 1766206799999, "quote_volume": 2316822.03158, "trades": 12022, "taker_buy_base": 482071.7, "taker_buy_quote": 917250.71029 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.9045, "high": 1.9189, "low": 1.9045, "close": 1.9138, "volume": 1534102.6, "close_time": 1766210399999, "quote_volume": 2933384.40489, "trades": 14907, "taker_buy_base": 899896.8, "taker_buy_quote": 1720326.3413 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.9139, "high": 1.9171, "low": 1.9132, "close": 1.9169, "volume": 1042486.7, "close_time": 1766213999999, "quote_volume": 1996975.68827, "trades": 10726, "taker_buy_base": 536185.0, "taker_buy_quote": 1027141.61881 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.9168, "high": 1.9189, "low": 1.9068, "close": 1.9141, "volume": 1403379.9, "close_time": 1766217599999, "quote_volume": 2682718.41247, "trades": 14187, "taker_buy_base": 690264.8, "taker_buy_quote": 1319627.26792 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.9141, "high": 1.94, "low": 1.9141, "close": 1.9297, "volume": 4919021.9, "close_time": 1766221199999, "quote_volume": 9497119.5287, "trades": 32743, "taker_buy_base": 3184128.8, "taker_buy_quote": 6147889.25653 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.9296, "high": 1.9588, "low": 1.9295, "close": 1.9492, "volume": 5268806.2, "close_time": 1766224799999, "quote_volume": 10258883.69266, "trades": 44992, "taker_buy_base": 2709438.4, "taker_buy_quote": 5274701.99612 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.9492, "high": 1.9569, "low": 1.9398, "close": 1.9404, "volume": 3419510.4, "close_time": 1766228399999, "quote_volume": 6656600.78784, "trades": 34243, "taker_buy_base": 1618142.2, "taker_buy_quote": 3149446.50798 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.9405, "high": 1.945, "low": 1.9302, "close": 1.9437, "volume": 4303713.4, "close_time": 1766231999999, "quote_volume": 8338285.76692, "trades": 24945, "taker_buy_base": 1691330.4, "taker_buy_quote": 3278034.956 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.9437, "high": 1.948, "low": 1.9392, "close": 1.9409, "volume": 1236526.2, "close_time": 1766235599999, "quote_volume": 2403485.37755, "trades": 15101, "taker_buy_base": 584518.1, "taker_buy_quote": 1136044.12694 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.9409, "high": 1.9432, "low": 1.9198, "close": 1.928, "volume": 6123145.4, "close_time": 1766239199999, "quote_volume": 11801111.96012, "trades": 39798, "taker_buy_base": 2244602.6, "taker_buy_quote": 4326606.38555 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.9279, "high": 1.93, "low": 1.9201, "close": 1.9288, "volume": 2272211.2, "close_time": 1766242799999, "quote_volume": 4371572.74917, "trades": 19985, "taker_buy_base": 1097363.1, "taker_buy_quote": 2111221.59612 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.9289, "high": 1.9352, "low": 1.9164, "close": 1.9214, "volume": 3683224.2, "close_time": 1766246399999, "quote_volume": 7084845.02149, "trades": 24711, "taker_buy_base": 1365821.7, "taker_buy_quote": 2628185.14464 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.9214, "high": 1.93, "low": 1.9205, "close": 1.9287, "volume": 2683414.4, "close_time": 1766249999999, "quote_volume": 5168975.30316, "trades": 16930, "taker_buy_base": 1140074.1, "taker_buy_quote": 2196405.96851 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.9287, "high": 1.9316, "low": 1.9212, "close": 1.9242, "volume": 2107305.4, "close_time": 1766253599999, "quote_volume": 4058331.65997, "trades": 16641, "taker_buy_base": 1260571.8, "taker_buy_quote": 2428053.7466 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.9242, "high": 1.9263, "low": 1.9194, "close": 1.923, "volume": 1415268.6, "close_time": 1766257199999, "quote_volume": 2720102.77587, "trades": 12243, "taker_buy_base": 604678.5, "taker_buy_quote": 1161833.68918 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.923, "high": 1.9263, "low": 1.9196, "close": 1.925, "volume": 620153.9, "close_time": 1766260799999, "quote_volume": 1192037.63442, "trades": 9924, "taker_buy_base": 288395.6, "taker_buy_quote": 554315.93372 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.925, "high": 1.9283, "low": 1.9238, "close": 1.9276, "volume": 890721.9, "close_time": 1766264399999, "quote_volume": 1715389.57165, "trades": 9365, "taker_buy_base": 420618.3, "taker_buy_quote": 809998.80553 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.9276, "high": 1.9317, "low": 1.9253, "close": 1.9316, "volume": 796976.4, "close_time": 1766267999999, "quote_volume": 1537157.45624, "trades": 12106, "taker_buy_base": 468502.7, "taker_buy_quote": 903670.9993 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.9317, "high": 1.9378, "low": 1.9261, "close": 1.9339, "volume": 949724.2, "close_time": 1766271599999, "quote_volume": 1834631.45304, "trades": 16412, "taker_buy_base": 489294.5, "taker_buy_quote": 945135.0445 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.9338, "high": 1.9367, "low": 1.9308, "close": 1.9335, "volume": 676462.3, "close_time": 1766275199999, "quote_volume": 1307642.73006, "trades": 12937, "taker_buy_base": 369447.3, "taker_buy_quote": 714211.7125 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.9335, "high": 1.9397, "low": 1.93, "close": 1.9388, "volume": 1736697.8, "close_time": 1766278799999, "quote_volume": 3359810.48547, "trades": 18484, "taker_buy_base": 922626.2, "taker_buy_quote": 1784733.44691 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.9388, "high": 1.942, "low": 1.9281, "close": 1.9283, "volume": 2220565.6, "close_time": 1766282399999, "quote_volume": 4298427.78515, "trades": 23673, "taker_buy_base": 1073778.2, "taker_buy_quote": 2078691.99095 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.9284, "high": 1.9344, "low": 1.9172, "close": 1.9247, "volume": 2767787.0, "close_time": 1766285999999, "quote_volume": 5323133.98652, "trades": 28156, "taker_buy_base": 1145568.6, "taker_buy_quote": 2203554.40551 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.9247, "high": 1.9387, "low": 1.9236, "close": 1.9296, "volume": 1463834.6, "close_time": 1766289599999, "quote_volume": 2827642.54098, "trades": 20620, "taker_buy_base": 666216.6, "taker_buy_quote": 1287042.49145 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.9297, "high": 1.9305, "low": 1.9242, "close": 1.9253, "volume": 523634.9, "close_time": 1766293199999, "quote_volume": 1009412.76451, "trades": 9188, "taker_buy_base": 179976.3, "taker_buy_quote": 346936.19744 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.9252, "high": 1.9279, "low": 1.9218, "close": 1.9221, "volume": 1096946.4, "close_time": 1766296799999, "quote_volume": 2110556.16074, "trades": 9997, "taker_buy_base": 432665.8, "taker_buy_quote": 832374.77319 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.9221, "high": 1.9246, "low": 1.9201, "close": 1.9207, "volume": 722052.4, "close_time": 1766300399999, "quote_volume": 1387809.11058, "trades": 8120, "taker_buy_base": 297734.9, "taker_buy_quote": 572229.36644 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.9207, "high": 1.9286, "low": 1.9192, "close": 1.9254, "volume": 814089.1, "close_time": 1766303999999, "quote_volume": 1566120.63046, "trades": 11217, "taker_buy_base": 410162.7, "taker_buy_quote": 789110.31209 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.9255, "high": 1.9433, "low": 1.9223, "close": 1.936, "volume": 1627238.8, "close_time": 1766307599999, "quote_volume": 3146231.55772, "trades": 22967, "taker_buy_base": 856408.1, "taker_buy_quote": 1656109.96418 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.9361, "high": 1.9493, "low": 1.9323, "close": 1.9459, "volume": 2443989.3, "close_time": 1766311199999, "quote_volume": 4747992.73614, "trades": 30883, "taker_buy_base": 1266267.0, "taker_buy_quote": 2460237.94273 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.9459, "high": 1.9498, "low": 1.9315, "close": 1.9339, "volume": 3173410.5, "close_time": 1766314799999, "quote_volume": 6155397.72547, "trades": 20138, "taker_buy_base": 1491991.8, "taker_buy_quote": 2893630.80819 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.934, "high": 1.9362, "low": 1.9314, "close": 1.9336, "volume": 1267052.9, "close_time": 1766318399999, "quote_volume": 2449730.66288, "trades": 13831, "taker_buy_base": 772334.7, "taker_buy_quote": 1493168.23884 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.9336, "high": 1.9386, "low": 1.927, "close": 1.9296, "volume": 1476959.4, "close_time": 1766321999999, "quote_volume": 2855196.07733, "trades": 22631, "taker_buy_base": 745134.5, "taker_buy_quote": 1440689.41111 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.9296, "high": 1.9299, "low": 1.8948, "close": 1.8992, "volume": 7975333.4, "close_time": 1766325599999, "quote_volume": 15232047.71326, "trades": 82870, "taker_buy_base": 3289853.0, "taker_buy_quote": 6281380.47053 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.8992, "high": 1.9149, "low": 1.8971, "close": 1.9077, "volume": 5608946.4, "close_time": 1766329199999, "quote_volume": 10690407.2887, "trades": 32733, "taker_buy_base": 3196906.5, "taker_buy_quote": 6092548.26623 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.9078, "high": 1.9093, "low": 1.8995, "close": 1.9049, "volume": 3038788.6, "close_time": 1766332799999, "quote_volume": 5781875.82059, "trades": 20782, "taker_buy_base": 1564760.0, "taker_buy_quote": 2977132.51731 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.9048, "high": 1.9086, "low": 1.8993, "close": 1.9081, "volume": 2387714.3, "close_time": 1766336399999, "quote_volume": 4544946.41693, "trades": 15983, "taker_buy_base": 1325984.3, "taker_buy_quote": 2523676.09194 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.908, "high": 1.9186, "low": 1.9066, "close": 1.9082, "volume": 3843207.4, "close_time": 1766339999999, "quote_volume": 7351074.97573, "trades": 18131, "taker_buy_base": 2108429.3, "taker_buy_quote": 4033016.07513 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.9082, "high": 1.9136, "low": 1.902, "close": 1.9127, "volume": 2167302.1, "close_time": 1766343599999, "quote_volume": 4133153.64626, "trades": 15488, "taker_buy_base": 1091726.7, "taker_buy_quote": 2082065.74712 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.9128, "high": 1.9195, "low": 1.9088, "close": 1.9181, "volume": 1497585.6, "close_time": 1766347199999, "quote_volume": 2867526.98865, "trades": 16542, "taker_buy_base": 867551.4, "taker_buy_quote": 1661203.14316 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.9181, "high": 1.9181, "low": 1.912, "close": 1.9123, "volume": 605010.1, "close_time": 1766350799999, "quote_volume": 1158128.99304, "trades": 10667, "taker_buy_base": 297812.4, "taker_buy_quote": 570033.80621 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.9122, "high": 1.9191, "low": 1.907, "close": 1.9076, "volume": 1130156.2, "close_time": 1766354399999, "quote_volume": 2162161.28355, "trades": 14159, "taker_buy_base": 549401.2, "taker_buy_quote": 1051468.61494 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.9075, "high": 1.9185, "low": 1.9056, "close": 1.9178, "volume": 1184870.4, "close_time": 1766357999999, "quote_volume": 2267428.37758, "trades": 13052, "taker_buy_base": 532161.2, "taker_buy_quote": 1018399.25048 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.9178, "high": 1.9271, "low": 1.9178, "close": 1.9223, "volume": 2256099.7, "close_time": 1766361599999, "quote_volume": 4338136.13912, "trades": 27852, "taker_buy_base": 1034666.4, "taker_buy_quote": 1989147.15884 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.9224, "high": 1.9493, "low": 1.9221, "close": 1.9241, "volume": 6018008.2, "close_time": 1766365199999, "quote_volume": 11645396.99245, "trades": 76114, "taker_buy_base": 3139574.9, "taker_buy_quote": 6074868.4086 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.9241, "high": 1.9373, "low": 1.9201, "close": 1.9202, "volume": 2736451.1, "close_time": 1766368799999, "quote_volume": 5280624.23794, "trades": 31367, "taker_buy_base": 1313826.0, "taker_buy_quote": 2536341.80128 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.9202, "high": 1.9214, "low": 1.9031, "close": 1.9192, "volume": 4235019.6, "close_time": 1766372399999, "quote_volume": 8099800.62818, "trades": 44234, "taker_buy_base": 2246958.7, "taker_buy_quote": 4297719.52208 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.9192, "high": 1.9264, "low": 1.9133, "close": 1.9201, "volume": 2886008.5, "close_time": 1766375999999, "quote_volume": 5544547.80175, "trades": 23380, "taker_buy_base": 1600126.9, "taker_buy_quote": 3073921.07676 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.9202, "high": 1.9263, "low": 1.9181, "close": 1.9247, "volume": 3106127.2, "close_time": 1766379599999, "quote_volume": 5968630.80396, "trades": 23696, "taker_buy_base": 1654481.4, "taker_buy_quote": 3179406.80613 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.9248, "high": 1.9285, "low": 1.9183, "close": 1.9199, "volume": 2511448.3, "close_time": 1766383199999, "quote_volume": 4829753.61909, "trades": 17826, "taker_buy_base": 1177067.2, "taker_buy_quote": 2263362.51066 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.9198, "high": 1.9215, "low": 1.9136, "close": 1.9181, "volume": 2496309.0, "close_time": 1766386799999, "quote_volume": 4786493.52569, "trades": 15735, "taker_buy_base": 1283895.2, "taker_buy_quote": 2461679.21381 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.918, "high": 1.9292, "low": 1.9169, "close": 1.9273, "volume": 1776007.9, "close_time": 1766390399999, "quote_volume": 3418617.50481, "trades": 16782, "taker_buy_base": 960552.5, "taker_buy_quote": 1848503.26251 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.9272, "high": 1.934, "low": 1.9174, "close": 1.9175, "volume": 5259491.2, "close_time": 1766393999999, "quote_volume": 10130929.93655, "trades": 38992, "taker_buy_base": 3047305.1, "taker_buy_quote": 5870290.6541 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.9176, "high": 1.9241, "low": 1.9145, "close": 1.9223, "volume": 2818945.6, "close_time": 1766397599999, "quote_volume": 5407747.79376, "trades": 23285, "taker_buy_base": 1664224.4, "taker_buy_quote": 3192458.39802 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.9224, "high": 1.93, "low": 1.9174, "close": 1.9261, "volume": 3667981.7, "close_time": 1766401199999, "quote_volume": 7060286.46245, "trades": 24340, "taker_buy_base": 1839426.6, "taker_buy_quote": 3539667.38895 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.9261, "high": 1.938, "low": 1.9236, "close": 1.9346, "volume": 3554871.9, "close_time": 1766404799999, "quote_volume": 6858372.18441, "trades": 28492, "taker_buy_base": 1758928.0, "taker_buy_quote": 3392610.67297 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.9347, "high": 1.9473, "low": 1.9319, "close": 1.9361, "volume": 4180924.7, "close_time": 1766408399999, "quote_volume": 8100113.41457, "trades": 34731, "taker_buy_base": 1833046.8, "taker_buy_quote": 3551620.86879 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.9362, "high": 1.9381, "low": 1.9275, "close": 1.9338, "volume": 2949110.2, "close_time": 1766411999999, "quote_volume": 5696191.65533, "trades": 26819, "taker_buy_base": 1205873.8, "taker_buy_quote": 2328806.67315 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.9338, "high": 1.9426, "low": 1.925, "close": 1.9403, "volume": 4334104.8, "close_time": 1766415599999, "quote_volume": 8389482.19837, "trades": 64298, "taker_buy_base": 1829708.7, "taker_buy_quote": 3541429.17882 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.9402, "high": 1.9473, "low": 1.918, "close": 1.9341, "volume": 5086011.8, "close_time": 1766419199999, "quote_volume": 9825941.61687, "trades": 76257, "taker_buy_base": 2629567.4, "taker_buy_quote": 5080609.25858 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.9342, "high": 1.9427, "low": 1.9329, "close": 1.9396, "volume": 3748953.4, "close_time": 1766422799999, "quote_volume": 7263981.19579, "trades": 34564, "taker_buy_base": 1804893.0, "taker_buy_quote": 3497065.30757 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.9396, "high": 1.94, "low": 1.9222, "close": 1.9302, "volume": 2988860.5, "close_time": 1766426399999, "quote_volume": 5764858.74302, "trades": 34550, "taker_buy_base": 1517144.8, "taker_buy_quote": 2925432.18875 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.9301, "high": 1.9382, "low": 1.924, "close": 1.9272, "volume": 2533423.9, "close_time": 1766429999999, "quote_volume": 4894791.94936, "trades": 28290, "taker_buy_base": 1131602.6, "taker_buy_quote": 2186500.25457 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.9272, "high": 1.9278, "low": 1.9022, "close": 1.9023, "volume": 5659016.6, "close_time": 1766433599999, "quote_volume": 10826242.76367, "trades": 52957, "taker_buy_base": 2556248.1, "taker_buy_quote": 4887716.1623 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.9022, "high": 1.9066, "low": 1.8917, "close": 1.897, "volume": 7117186.1, "close_time": 1766437199999, "quote_volume": 13509528.14187, "trades": 57132, "taker_buy_base": 3406470.9, "taker_buy_quote": 6466759.02998 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.897, "high": 1.9038, "low": 1.8941, "close": 1.8969, "volume": 2628252.4, "close_time": 1766440799999, "quote_volume": 4989629.36529, "trades": 23346, "taker_buy_base": 1765320.3, "taker_buy_quote": 3351374.33764 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.8969, "high": 1.9092, "low": 1.8925, "close": 1.9089, "volume": 3652118.2, "close_time": 1766444399999, "quote_volume": 6941476.72231, "trades": 19316, "taker_buy_base": 2153967.1, "taker_buy_quote": 4093245.30094 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.9089, "high": 1.909, "low": 1.9012, "close": 1.9043, "volume": 2786981.4, "close_time": 1766447999999, "quote_volume": 5307709.16519, "trades": 17342, "taker_buy_base": 1497996.7, "taker_buy_quote": 2852644.60434 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.9044, "high": 1.91, "low": 1.9, "close": 1.9044, "volume": 3526961.5, "close_time": 1766451599999, "quote_volume": 6712713.20064, "trades": 19125, "taker_buy_base": 1991494.2, "taker_buy_quote": 3789988.66679 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.9043, "high": 1.9089, "low": 1.8967, "close": 1.8985, "volume": 4130132.3, "close_time": 1766455199999, "quote_volume": 7855005.84744, "trades": 19503, "taker_buy_base": 2345328.0, "taker_buy_quote": 4459714.69479 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.8984, "high": 1.9063, "low": 1.8914, "close": 1.894, "volume": 4788111.6, "close_time": 1766458799999, "quote_volume": 9091114.72906, "trades": 26359, "taker_buy_base": 2341311.4, "taker_buy_quote": 4444039.46747 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.8941, "high": 1.8954, "low": 1.8843, "close": 1.8923, "volume": 4773661.8, "close_time": 1766462399999, "quote_volume": 9026563.85316, "trades": 26135, "taker_buy_base": 2591193.0, "taker_buy_quote": 4899466.59121 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.8924, "high": 1.8976, "low": 1.8884, "close": 1.8884, "volume": 2582386.9, "close_time": 1766465999999, "quote_volume": 4886596.19256, "trades": 15609, "taker_buy_base": 1111443.3, "taker_buy_quote": 2103460.78505 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.8885, "high": 1.8909, "low": 1.879, "close": 1.8826, "volume": 4062787.8, "close_time": 1766469599999, "quote_volume": 7657425.90498, "trades": 22851, "taker_buy_base": 1547218.6, "taker_buy_quote": 2916254.76614 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.8826, "high": 1.8866, "low": 1.8736, "close": 1.8823, "volume": 6029800.4, "close_time": 1766473199999, "quote_volume": 11328692.89485, "trades": 38405, "taker_buy_base": 2843352.5, "taker_buy_quote": 5342324.5134 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.8822, "high": 1.887, "low": 1.8784, "close": 1.8812, "volume": 2735525.7, "close_time": 1766476799999, "quote_volume": 5151807.00938, "trades": 20040, "taker_buy_base": 1271134.0, "taker_buy_quote": 2393920.08778 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.8813, "high": 1.8828, "low": 1.8757, "close": 1.8779, "volume": 1320966.1, "close_time": 1766480399999, "quote_volume": 2482930.53124, "trades": 15150, "taker_buy_base": 660320.4, "taker_buy_quote": 1241157.12389 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.878, "high": 1.8875, "low": 1.8777, "close": 1.8859, "volume": 1391562.5, "close_time": 1766483999999, "quote_volume": 2620827.44987, "trades": 19264, "taker_buy_base": 831233.4, "taker_buy_quote": 1565727.24311 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.886, "high": 1.9008, "low": 1.8859, "close": 1.8989, "volume": 1281789.2, "close_time": 1766487599999, "quote_volume": 2428783.34883, "trades": 16340, "taker_buy_base": 657309.7, "taker_buy_quote": 1245397.50102 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.8989, "high": 1.9062, "low": 1.8987, "close": 1.9054, "volume": 2125247.0, "close_time": 1766491199999, "quote_volume": 4042431.0857, "trades": 22135, "taker_buy_base": 1035069.7, "taker_buy_quote": 1968794.61439 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.9053, "high": 1.9054, "low": 1.8969, "close": 1.8996, "volume": 2274229.6, "close_time": 1766494799999, "quote_volume": 4322126.89536, "trades": 25604, "taker_buy_base": 1183872.9, "taker_buy_quote": 2249654.09271 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.8995, "high": 1.9014, "low": 1.8764, "close": 1.8791, "volume": 4157412.3, "close_time": 1766498399999, "quote_volume": 7843033.85428, "trades": 42837, "taker_buy_base": 1709468.6, "taker_buy_quote": 3225344.96499 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.879, "high": 1.8865, "low": 1.863, "close": 1.8729, "volume": 7757814.1, "close_time": 1766501999999, "quote_volume": 14539112.7885, "trades": 72087, "taker_buy_base": 3144728.8, "taker_buy_quote": 5894817.90854 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.8729, "high": 1.8925, "low": 1.8698, "close": 1.8815, "volume": 5386835.0, "close_time": 1766505599999, "quote_volume": 10143763.1942, "trades": 54381, "taker_buy_base": 3297192.1, "taker_buy_quote": 6208306.20302 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.8816, "high": 1.894, "low": 1.8784, "close": 1.891, "volume": 3351017.7, "close_time": 1766509199999, "quote_volume": 6322987.15016, "trades": 44116, "taker_buy_base": 1972008.6, "taker_buy_quote": 3720780.60372 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.8911, "high": 1.8927, "low": 1.8684, "close": 1.8692, "volume": 3738871.5, "close_time": 1766512799999, "quote_volume": 7031444.40243, "trades": 35645, "taker_buy_base": 1462919.0, "taker_buy_quote": 2752945.79332 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.8692, "high": 1.8845, "low": 1.8672, "close": 1.8821, "volume": 5786017.2, "close_time": 1766516399999, "quote_volume": 10852050.03933, "trades": 39059, "taker_buy_base": 2266432.9, "taker_buy_quote": 4251031.48583 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.8821, "high": 1.8875, "low": 1.8782, "close": 1.8827, "volume": 1195245.3, "close_time": 1766519999999, "quote_volume": 2251204.88857, "trades": 18766, "taker_buy_base": 615922.3, "taker_buy_quote": 1160310.31433 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.8827, "high": 1.895, "low": 1.8775, "close": 1.8808, "volume": 1837722.8, "close_time": 1766523599999, "quote_volume": 3466145.23254, "trades": 27960, "taker_buy_base": 772119.7, "taker_buy_quote": 1456611.40936 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.8809, "high": 1.885, "low": 1.876, "close": 1.8815, "volume": 831188.0, "close_time": 1766527199999, "quote_volume": 1563547.92214, "trades": 15077, "taker_buy_base": 388094.8, "taker_buy_quote": 730103.42512 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.8816, "high": 1.8841, "low": 1.8753, "close": 1.8796, "volume": 1187869.0, "close_time": 1766530799999, "quote_volume": 2233391.17532, "trades": 14779, "taker_buy_base": 584738.0, "taker_buy_quote": 1099575.02676 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.8796, "high": 1.8797, "low": 1.8718, "close": 1.8734, "volume": 1562538.5, "close_time": 1766534399999, "quote_volume": 2930719.23848, "trades": 16751, "taker_buy_base": 623504.0, "taker_buy_quote": 1169568.5211 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.8734, "high": 1.8777, "low": 1.8693, "close": 1.8733, "volume": 2029766.3, "close_time": 1766537999999, "quote_volume": 3800506.96738, "trades": 18745, "taker_buy_base": 905867.6, "taker_buy_quote": 1696283.15868 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.8733, "high": 1.8783, "low": 1.8703, "close": 1.8705, "volume": 1609822.3, "close_time": 1766541599999, "quote_volume": 3017995.39598, "trades": 18769, "taker_buy_base": 738374.7, "taker_buy_quote": 1384317.14418 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.8705, "high": 1.8709, "low": 1.8504, "close": 1.8546, "volume": 2947506.8, "close_time": 1766545199999, "quote_volume": 5481793.39239, "trades": 34021, "taker_buy_base": 1175003.4, "taker_buy_quote": 2185598.26009 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.8545, "high": 1.864, "low": 1.8447, "close": 1.8616, "volume": 4113186.6, "close_time": 1766548799999, "quote_volume": 7625408.33094, "trades": 25356, "taker_buy_base": 2355327.3, "taker_buy_quote": 4366950.34658 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.8616, "high": 1.8676, "low": 1.8538, "close": 1.8555, "volume": 1891315.0, "close_time": 1766552399999, "quote_volume": 3518439.53458, "trades": 16576, "taker_buy_base": 1009044.3, "taker_buy_quote": 1876577.76921 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.8555, "high": 1.8573, "low": 1.8437, "close": 1.8472, "volume": 3116314.9, "close_time": 1766555999999, "quote_volume": 5762891.41831, "trades": 20902, "taker_buy_base": 1858066.9, "taker_buy_quote": 3436189.58989 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.8472, "high": 1.8541, "low": 1.8372, "close": 1.8523, "volume": 3650419.1, "close_time": 1766559599999, "quote_volume": 6732818.6881, "trades": 22716, "taker_buy_base": 1723845.9, "taker_buy_quote": 3182262.06385 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.8523, "high": 1.8623, "low": 1.8511, "close": 1.8548, "volume": 2866267.3, "close_time": 1766563199999, "quote_volume": 5320045.56682, "trades": 19138, "taker_buy_base": 1435479.5, "taker_buy_quote": 2664386.93259 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.8548, "high": 1.8625, "low": 1.8521, "close": 1.8529, "volume": 2239694.5, "close_time": 1766566799999, "quote_volume": 4159601.96924, "trades": 22215, "taker_buy_base": 1066156.0, "taker_buy_quote": 1980144.45343 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.853, "high": 1.859, "low": 1.853, "close": 1.8542, "volume": 1144204.8, "close_time": 1766570399999, "quote_volume": 2124024.88083, "trades": 16178, "taker_buy_base": 578581.3, "taker_buy_quote": 1074087.06107 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.8541, "high": 1.8698, "low": 1.8539, "close": 1.8659, "volume": 2225732.9, "close_time": 1766573999999, "quote_volume": 4150837.57941, "trades": 22643, "taker_buy_base": 1218232.7, "taker_buy_quote": 2271773.28996 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.8659, "high": 1.8756, "low": 1.8658, "close": 1.8689, "volume": 1785833.8, "close_time": 1766577599999, "quote_volume": 3343309.97698, "trades": 18248, "taker_buy_base": 813829.4, "taker_buy_quote": 1523485.5707 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.869, "high": 1.8733, "low": 1.8632, "close": 1.8719, "volume": 2265584.7, "close_time": 1766581199999, "quote_volume": 4231987.54724, "trades": 16537, "taker_buy_base": 1192053.4, "taker_buy_quote": 2226640.46472 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.8719, "high": 1.8727, "low": 1.8636, "close": 1.8701, "volume": 1113077.9, "close_time": 1766584799999, "quote_volume": 2079298.04501, "trades": 16449, "taker_buy_base": 578466.3, "taker_buy_quote": 1080518.88166 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.8701, "high": 1.878, "low": 1.852, "close": 1.8588, "volume": 4413602.0, "close_time": 1766588399999, "quote_volume": 8228258.44247, "trades": 52466, "taker_buy_base": 2299153.3, "taker_buy_quote": 4286466.59648 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.8588, "high": 1.8702, "low": 1.8526, "close": 1.8634, "volume": 3647184.3, "close_time": 1766591999999, "quote_volume": 6793078.87756, "trades": 46213, "taker_buy_base": 1414249.0, "taker_buy_quote": 2634758.05154 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.8634, "high": 1.8716, "low": 1.8557, "close": 1.8614, "volume": 3569254.1, "close_time": 1766595599999, "quote_volume": 6652879.8935, "trades": 46590, "taker_buy_base": 1359587.0, "taker_buy_quote": 2534387.94753 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.8615, "high": 1.8698, "low": 1.8505, "close": 1.8513, "volume": 5576512.5, "close_time": 1766599199999, "quote_volume": 10367799.41352, "trades": 39053, "taker_buy_base": 2065460.2, "taker_buy_quote": 3844393.86972 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.8513, "high": 1.859, "low": 1.8492, "close": 1.8562, "volume": 1925562.4, "close_time": 1766602799999, "quote_volume": 3571442.50278, "trades": 21682, "taker_buy_base": 796843.3, "taker_buy_quote": 1478073.57531 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.8562, "high": 1.8627, "low": 1.8536, "close": 1.8619, "volume": 1840762.1, "close_time": 1766606399999, "quote_volume": 3419724.04781, "trades": 12790, "taker_buy_base": 839137.5, "taker_buy_quote": 1558453.78531 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.8618, "high": 1.87, "low": 1.8618, "close": 1.8647, "volume": 2097673.2, "close_time": 1766609999999, "quote_volume": 3915253.07972, "trades": 16373, "taker_buy_base": 920179.8, "taker_buy_quote": 1717590.15708 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.8647, "high": 1.8667, "low": 1.8622, "close": 1.8638, "volume": 1078799.9, "close_time": 1766613599999, "quote_volume": 2011397.95768, "trades": 13732, "taker_buy_base": 564263.0, "taker_buy_quote": 1052104.69859 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.8639, "high": 1.87, "low": 1.8596, "close": 1.8696, "volume": 1765294.6, "close_time": 1766617199999, "quote_volume": 3292423.85187, "trades": 12347, "taker_buy_base": 747111.0, "taker_buy_quote": 1393110.36711 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.8697, "high": 1.87, "low": 1.8613, "close": 1.8628, "volume": 982607.8, "close_time": 1766620799999, "quote_volume": 1831530.88404, "trades": 12828, "taker_buy_base": 467738.6, "taker_buy_quote": 871635.99018 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.8627, "high": 1.8656, "low": 1.857, "close": 1.8579, "volume": 1266746.2, "close_time": 1766624399999, "quote_volume": 2358994.20823, "trades": 15063, "taker_buy_base": 473287.2, "taker_buy_quote": 881370.93238 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.858, "high": 1.8668, "low": 1.8564, "close": 1.8659, "volume": 936918.6, "close_time": 1766627999999, "quote_volume": 1743439.35541, "trades": 10499, "taker_buy_base": 548273.8, "taker_buy_quote": 1020151.05227 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.8659, "high": 1.8728, "low": 1.8632, "close": 1.8711, "volume": 1583069.8, "close_time": 1766631599999, "quote_volume": 2959158.35793, "trades": 12762, "taker_buy_base": 801943.4, "taker_buy_quote": 1499368.09439 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.8711, "high": 1.8743, "low": 1.8668, "close": 1.8701, "volume": 1812048.0, "close_time": 1766635199999, "quote_volume": 3391285.10061, "trades": 13784, "taker_buy_base": 691180.5, "taker_buy_quote": 1293700.08938 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.8701, "high": 1.8754, "low": 1.8689, "close": 1.873, "volume": 954926.5, "close_time": 1766638799999, "quote_volume": 1787141.24437, "trades": 8551, "taker_buy_base": 311306.7, "taker_buy_quote": 582565.98311 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.873, "high": 1.8742, "low": 1.8684, "close": 1.8691, "volume": 949460.1, "close_time": 1766642399999, "quote_volume": 1775989.63666, "trades": 10019, "taker_buy_base": 272347.1, "taker_buy_quote": 509371.83914 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.8691, "high": 1.877, "low": 1.8663, "close": 1.8758, "volume": 1670649.7, "close_time": 1766645999999, "quote_volume": 3127403.87851, "trades": 11755, "taker_buy_base": 518013.9, "taker_buy_quote": 969665.14617 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.8759, "high": 1.8765, "low": 1.8723, "close": 1.8745, "volume": 1333751.8, "close_time": 1766649599999, "quote_volume": 2499468.22731, "trades": 9922, "taker_buy_base": 447622.2, "taker_buy_quote": 838733.43959 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.8745, "high": 1.8812, "low": 1.8651, "close": 1.8738, "volume": 2214732.2, "close_time": 1766653199999, "quote_volume": 4148581.87667, "trades": 28630, "taker_buy_base": 941560.4, "taker_buy_quote": 1763942.5697 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.8739, "high": 1.8751, "low": 1.8667, "close": 1.872, "volume": 2567809.8, "close_time": 1766656799999, "quote_volume": 4804362.36069, "trades": 15010, "taker_buy_base": 1394029.7, "taker_buy_quote": 2609204.37156 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.8721, "high": 1.8721, "low": 1.8534, "close": 1.8577, "volume": 1719013.5, "close_time": 1766660399999, "quote_volume": 3197861.41257, "trades": 20647, "taker_buy_base": 665026.3, "taker_buy_quote": 1236593.21472 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.8578, "high": 1.8647, "low": 1.8565, "close": 1.8591, "volume": 1883735.8, "close_time": 1766663999999, "quote_volume": 3504277.70644, "trades": 15393, "taker_buy_base": 787459.9, "taker_buy_quote": 1465132.91123 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.8591, "high": 1.8652, "low": 1.8554, "close": 1.8651, "volume": 1055101.5, "close_time": 1766667599999, "quote_volume": 1963450.10706, "trades": 14879, "taker_buy_base": 481132.5, "taker_buy_quote": 895306.85741 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.8651, "high": 1.8709, "low": 1.8625, "close": 1.8688, "volume": 1642199.3, "close_time": 1766671199999, "quote_volume": 3065667.55421, "trades": 17112, "taker_buy_base": 586800.6, "taker_buy_quote": 1095620.71461 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.8688, "high": 1.8702, "low": 1.8646, "close": 1.8697, "volume": 1538424.3, "close_time": 1766674799999, "quote_volume": 2873396.27844, "trades": 14486, "taker_buy_base": 579815.0, "taker_buy_quote": 1082956.43292 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.8697, "high": 1.8892, "low": 1.8657, "close": 1.8829, "volume": 5000066.2, "close_time": 1766678399999, "quote_volume": 9388669.60336, "trades": 40336, "taker_buy_base": 2262657.8, "taker_buy_quote": 4248795.4473 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.883, "high": 1.8839, "low": 1.8692, "close": 1.8714, "volume": 2446552.8, "close_time": 1766681999999, "quote_volume": 4594783.10559, "trades": 22773, "taker_buy_base": 799480.7, "taker_buy_quote": 1501601.08027 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.8714, "high": 1.8722, "low": 1.8651, "close": 1.8705, "volume": 1723568.4, "close_time": 1766685599999, "quote_volume": 3221218.68809, "trades": 16172, "taker_buy_base": 645763.5, "taker_buy_quote": 1206689.74662 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.8706, "high": 1.8761, "low": 1.8696, "close": 1.8738, "volume": 1456688.9, "close_time": 1766689199999, "quote_volume": 2728156.88162, "trades": 14993, "taker_buy_base": 773222.9, "taker_buy_quote": 1448264.86244 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.8737, "high": 1.8741, "low": 1.8705, "close": 1.8734, "volume": 842397.3, "close_time": 1766692799999, "quote_volume": 1577210.48993, "trades": 8083, "taker_buy_base": 299260.9, "taker_buy_quote": 560252.00652 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.8734, "high": 1.8737, "low": 1.8648, "close": 1.8688, "volume": 1132914.2, "close_time": 1766696399999, "quote_volume": 2116534.88152, "trades": 10790, "taker_buy_base": 374495.0, "taker_buy_quote": 699767.06866 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.8688, "high": 1.8702, "low": 1.8644, "close": 1.8655, "volume": 1052686.9, "close_time": 1766699999999, "quote_volume": 1966119.85897, "trades": 8486, "taker_buy_base": 449282.1, "taker_buy_quote": 839313.96317 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.8656, "high": 1.8658, "low": 1.84, "close": 1.8459, "volume": 4064010.1, "close_time": 1766703599999, "quote_volume": 7524506.08991, "trades": 47131, "taker_buy_base": 1608498.8, "taker_buy_quote": 2975997.69896 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.8459, "high": 1.8514, "low": 1.8291, "close": 1.8326, "volume": 5297336.5, "close_time": 1766707199999, "quote_volume": 9731414.75956, "trades": 58240, "taker_buy_base": 2182587.5, "taker_buy_quote": 4008898.40327 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.8325, "high": 1.8372, "low": 1.8246, "close": 1.8321, "volume": 4268941.2, "close_time": 1766710799999, "quote_volume": 7813212.05278, "trades": 43772, "taker_buy_base": 1719277.3, "taker_buy_quote": 3146174.13435 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.8322, "high": 1.8398, "low": 1.8298, "close": 1.8365, "volume": 2040037.4, "close_time": 1766714399999, "quote_volume": 3747130.41187, "trades": 24942, "taker_buy_base": 994297.5, "taker_buy_quote": 1826408.10649 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.8365, "high": 1.8807, "low": 1.8334, "close": 1.8695, "volume": 7844800.5, "close_time": 1766717999999, "quote_volume": 14656530.99943, "trades": 112977, "taker_buy_base": 3680770.3, "taker_buy_quote": 6875489.91573 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.8696, "high": 1.8737, "low": 1.8592, "close": 1.8646, "volume": 3061392.7, "close_time": 1766721599999, "quote_volume": 5712093.17141, "trades": 45093, "taker_buy_base": 1292824.1, "taker_buy_quote": 2412732.26829 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.8646, "high": 1.8708, "low": 1.8546, "close": 1.8662, "volume": 2187779.5, "close_time": 1766725199999, "quote_volume": 4073216.34694, "trades": 28645, "taker_buy_base": 849653.3, "taker_buy_quote": 1582399.99046 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.8661, "high": 1.8726, "low": 1.8638, "close": 1.8697, "volume": 1775050.5, "close_time": 1766728799999, "quote_volume": 3314848.07201, "trades": 16214, "taker_buy_base": 657588.4, "taker_buy_quote": 1227980.1639 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.8697, "high": 1.8782, "low": 1.8692, "close": 1.8749, "volume": 3189771.1, "close_time": 1766732399999, "quote_volume": 5977289.06793, "trades": 20479, "taker_buy_base": 1126926.1, "taker_buy_quote": 2111997.2446 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.8748, "high": 1.8833, "low": 1.8618, "close": 1.8643, "volume": 5568368.6, "close_time": 1766735999999, "quote_volume": 10447513.48051, "trades": 28679, "taker_buy_base": 2509837.6, "taker_buy_quote": 4712476.94698 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.8643, "high": 1.8706, "low": 1.8627, "close": 1.867, "volume": 1959594.1, "close_time": 1766739599999, "quote_volume": 3656545.05139, "trades": 25225, "taker_buy_base": 882539.2, "taker_buy_quote": 1646817.51238 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.867, "high": 1.8778, "low": 1.8668, "close": 1.8767, "volume": 2043890.1, "close_time": 1766743199999, "quote_volume": 3828591.24938, "trades": 20020, "taker_buy_base": 904643.5, "taker_buy_quote": 1694716.51768 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.8767, "high": 1.8807, "low": 1.8725, "close": 1.8788, "volume": 3568725.8, "close_time": 1766746799999, "quote_volume": 6699293.9745, "trades": 17075, "taker_buy_base": 1902007.1, "taker_buy_quote": 3571310.24742 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.8788, "high": 1.8789, "low": 1.8708, "close": 1.8713, "volume": 2410010.0, "close_time": 1766750399999, "quote_volume": 4516930.02659, "trades": 16195, "taker_buy_base": 862481.0, "taker_buy_quote": 1616682.87768 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.8713, "high": 1.8742, "low": 1.8702, "close": 1.8722, "volume": 1908839.9, "close_time": 1766753999999, "quote_volume": 3573756.20492, "trades": 16323, "taker_buy_base": 980287.4, "taker_buy_quote": 1835248.63766 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.8723, "high": 1.8795, "low": 1.8688, "close": 1.878, "volume": 2349183.9, "close_time": 1766757599999, "quote_volume": 4406339.65548, "trades": 21110, "taker_buy_base": 906162.1, "taker_buy_quote": 1699812.20845 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.878, "high": 1.8781, "low": 1.8426, "close": 1.844, "volume": 6116890.9, "close_time": 1766761199999, "quote_volume": 11382911.12204, "trades": 66675, "taker_buy_base": 2341862.3, "taker_buy_quote": 4353185.36669 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.8441, "high": 1.8441, "low": 1.8267, "close": 1.8382, "volume": 11509870.3, "close_time": 1766764799999, "quote_volume": 21121555.49294, "trades": 133678, "taker_buy_base": 5210029.1, "taker_buy_quote": 9559528.55244 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.8382, "high": 1.8471, "low": 1.8336, "close": 1.8349, "volume": 4765828.6, "close_time": 1766768399999, "quote_volume": 8779320.92538, "trades": 52378, "taker_buy_base": 1613063.6, "taker_buy_quote": 2971359.33479 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.835, "high": 1.8495, "low": 1.835, "close": 1.8438, "volume": 2397508.7, "close_time": 1766771999999, "quote_volume": 4419365.92055, "trades": 31205, "taker_buy_base": 881272.3, "taker_buy_quote": 1624292.1731 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.8439, "high": 1.8479, "low": 1.8406, "close": 1.8453, "volume": 1193171.9, "close_time": 1766775599999, "quote_volume": 2201217.72009, "trades": 18238, "taker_buy_base": 361689.7, "taker_buy_quote": 667192.26 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.8454, "high": 1.8506, "low": 1.8415, "close": 1.8458, "volume": 1138154.1, "close_time": 1766779199999, "quote_volume": 2101041.61095, "trades": 14179, "taker_buy_base": 363451.6, "taker_buy_quote": 671028.65311 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.8459, "high": 1.8603, "low": 1.8449, "close": 1.8548, "volume": 1533453.6, "close_time": 1766782799999, "quote_volume": 2841543.8329, "trades": 19151, "taker_buy_base": 612728.7, "taker_buy_quote": 1135566.14837 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.8548, "high": 1.8575, "low": 1.8467, "close": 1.8473, "volume": 1065413.5, "close_time": 1766786399999, "quote_volume": 1972424.93639, "trades": 12884, "taker_buy_base": 309841.8, "taker_buy_quote": 573422.57743 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.8474, "high": 1.85, "low": 1.8426, "close": 1.8476, "volume": 1559415.9, "close_time": 1766789999999, "quote_volume": 2879804.12108, "trades": 15410, "taker_buy_base": 674146.4, "taker_buy_quote": 1245058.79168 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.8477, "high": 1.8496, "low": 1.8425, "close": 1.8437, "volume": 1369438.0, "close_time": 1766793599999, "quote_volume": 2527626.03473, "trades": 11760, "taker_buy_base": 449436.2, "taker_buy_quote": 829500.56325 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.8437, "high": 1.8461, "low": 1.8417, "close": 1.8453, "volume": 1678589.1, "close_time": 1766797199999, "quote_volume": 3095186.80376, "trades": 11187, "taker_buy_base": 814570.1, "taker_buy_quote": 1501873.3876 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.8452, "high": 1.8479, "low": 1.8428, "close": 1.8469, "volume": 1469874.0, "close_time": 1766800799999, "quote_volume": 2711621.36194, "trades": 10324, "taker_buy_base": 806781.6, "taker_buy_quote": 1488336.00924 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.847, "high": 1.8534, "low": 1.8451, "close": 1.849, "volume": 2445505.5, "close_time": 1766804399999, "quote_volume": 4519673.91537, "trades": 13900, "taker_buy_base": 915615.2, "taker_buy_quote": 1692387.85579 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.8491, "high": 1.8535, "low": 1.8463, "close": 1.8515, "volume": 1681385.4, "close_time": 1766807999999, "quote_volume": 3111500.43588, "trades": 11971, "taker_buy_base": 574963.3, "taker_buy_quote": 1063812.60232 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.8514, "high": 1.8532, "low": 1.8471, "close": 1.8482, "volume": 1050569.6, "close_time": 1766811599999, "quote_volume": 1942981.78322, "trades": 8947, "taker_buy_base": 365713.5, "taker_buy_quote": 676367.58893 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.8483, "high": 1.8498, "low": 1.8464, "close": 1.8498, "volume": 656142.0, "close_time": 1766815199999, "quote_volume": 1212531.12837, "trades": 5024, "taker_buy_base": 186509.5, "taker_buy_quote": 344625.45658 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.8498, "high": 1.8499, "low": 1.8472, "close": 1.8479, "volume": 651304.2, "close_time": 1766818799999, "quote_volume": 1203872.33587, "trades": 5838, "taker_buy_base": 214758.5, "taker_buy_quote": 396947.44464 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.8479, "high": 1.8524, "low": 1.8475, "close": 1.8477, "volume": 765573.4, "close_time": 1766822399999, "quote_volume": 1415979.83452, "trades": 6172, "taker_buy_base": 271284.1, "taker_buy_quote": 501759.01675 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.8478, "high": 1.8515, "low": 1.8477, "close": 1.8502, "volume": 982017.4, "close_time": 1766825999999, "quote_volume": 1816374.63317, "trades": 6223, "taker_buy_base": 420068.9, "taker_buy_quote": 776931.44091 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.8502, "high": 1.856, "low": 1.8501, "close": 1.8509, "volume": 1411564.2, "close_time": 1766829599999, "quote_volume": 2614780.9688, "trades": 12085, "taker_buy_base": 454982.8, "taker_buy_quote": 842727.56512 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.8509, "high": 1.8528, "low": 1.845, "close": 1.8486, "volume": 1056104.9, "close_time": 1766833199999, "quote_volume": 1952926.16576, "trades": 12057, "taker_buy_base": 365542.0, "taker_buy_quote": 675931.87235 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.8485, "high": 1.8524, "low": 1.8472, "close": 1.8512, "volume": 842476.2, "close_time": 1766836799999, "quote_volume": 1558612.63391, "trades": 9986, "taker_buy_base": 365563.7, "taker_buy_quote": 676364.10572 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.8513, "high": 1.8533, "low": 1.85, "close": 1.8509, "volume": 988206.3, "close_time": 1766840399999, "quote_volume": 1829759.56661, "trades": 8910, "taker_buy_base": 347902.5, "taker_buy_quote": 644123.49551 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.8509, "high": 1.8518, "low": 1.8443, "close": 1.8459, "volume": 919010.5, "close_time": 1766843999999, "quote_volume": 1698123.48229, "trades": 9648, "taker_buy_base": 281281.6, "taker_buy_quote": 519653.38438 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.8459, "high": 1.8497, "low": 1.8434, "close": 1.8495, "volume": 836754.9, "close_time": 1766847599999, "quote_volume": 1544643.62235, "trades": 7593, "taker_buy_base": 350038.9, "taker_buy_quote": 646158.21135 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.8495, "high": 1.8518, "low": 1.8471, "close": 1.8495, "volume": 723069.5, "close_time": 1766851199999, "quote_volume": 1337203.00279, "trades": 8341, "taker_buy_base": 304529.9, "taker_buy_quote": 563172.64976 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.8496, "high": 1.8502, "low": 1.844, "close": 1.8449, "volume": 805788.4, "close_time": 1766854799999, "quote_volume": 1488614.56427, "trades": 8128, "taker_buy_base": 438291.0, "taker_buy_quote": 809853.80654 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.845, "high": 1.8515, "low": 1.8435, "close": 1.8493, "volume": 3385384.6, "close_time": 1766858399999, "quote_volume": 6253182.45887, "trades": 23981, "taker_buy_base": 1785495.1, "taker_buy_quote": 3297736.67579 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.8493, "high": 1.8537, "low": 1.8493, "close": 1.85, "volume": 1572282.2, "close_time": 1766861999999, "quote_volume": 2911128.84793, "trades": 11554, "taker_buy_base": 818439.5, "taker_buy_quote": 1515290.58939 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.8501, "high": 1.8573, "low": 1.8481, "close": 1.8559, "volume": 788379.5, "close_time": 1766865599999, "quote_volume": 1460892.7275, "trades": 6962, "taker_buy_base": 313580.9, "taker_buy_quote": 581132.50579 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.8558, "high": 1.8595, "low": 1.8532, "close": 1.8555, "volume": 978570.5, "close_time": 1766869199999, "quote_volume": 1816835.11007, "trades": 9580, "taker_buy_base": 419379.1, "taker_buy_quote": 778633.21166 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.8556, "high": 1.8628, "low": 1.8555, "close": 1.8621, "volume": 789244.4, "close_time": 1766872799999, "quote_volume": 1467932.26266, "trades": 8789, "taker_buy_base": 338281.5, "taker_buy_quote": 629059.18229 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.8621, "high": 1.875, "low": 1.8615, "close": 1.8622, "volume": 2851272.0, "close_time": 1766876399999, "quote_volume": 5323977.26374, "trades": 20755, "taker_buy_base": 1151870.9, "taker_buy_quote": 2150906.34461 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.8622, "high": 1.8788, "low": 1.8621, "close": 1.8735, "volume": 1915402.6, "close_time": 1766879999999, "quote_volume": 3584136.72709, "trades": 16453, "taker_buy_base": 1121343.0, "taker_buy_quote": 2098163.0399 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.8734, "high": 1.8764, "low": 1.8691, "close": 1.8713, "volume": 1204561.5, "close_time": 1766883599999, "quote_volume": 2255441.68033, "trades": 14350, "taker_buy_base": 584474.0, "taker_buy_quote": 1094323.27056 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.8714, "high": 1.8748, "low": 1.8687, "close": 1.8707, "volume": 836434.5, "close_time": 1766887199999, "quote_volume": 1565479.75871, "trades": 11565, "taker_buy_base": 315554.9, "taker_buy_quote": 590548.64751 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.8706, "high": 1.8782, "low": 1.8698, "close": 1.8731, "volume": 718396.8, "close_time": 1766890799999, "quote_volume": 1346360.63446, "trades": 9275, "taker_buy_base": 337601.6, "taker_buy_quote": 632652.8835 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.8731, "high": 1.8749, "low": 1.8713, "close": 1.8745, "volume": 763107.7, "close_time": 1766894399999, "quote_volume": 1429616.64646, "trades": 6781, "taker_buy_base": 319558.0, "taker_buy_quote": 598645.76864 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.8745, "high": 1.8774, "low": 1.8731, "close": 1.8747, "volume": 1233066.3, "close_time": 1766897999999, "quote_volume": 2312903.80451, "trades": 9103, "taker_buy_base": 576166.0, "taker_buy_quote": 1080756.48241 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.8746, "high": 1.8766, "low": 1.8721, "close": 1.8728, "volume": 1146261.8, "close_time": 1766901599999, "quote_volume": 2149189.55921, "trades": 8789, "taker_buy_base": 286603.4, "taker_buy_quote": 537317.27667 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.8728, "high": 1.8796, "low": 1.8725, "close": 1.8775, "volume": 1090039.1, "close_time": 1766905199999, "quote_volume": 2045296.37939, "trades": 7847, "taker_buy_base": 513828.4, "taker_buy_quote": 964129.27125 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.8776, "high": 1.8796, "low": 1.8733, "close": 1.8736, "volume": 606404.2, "close_time": 1766908799999, "quote_volume": 1138064.31294, "trades": 6975, "taker_buy_base": 209585.0, "taker_buy_quote": 393394.77056 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.8737, "high": 1.8769, "low": 1.8686, "close": 1.8688, "volume": 1153336.5, "close_time": 1766912399999, "quote_volume": 2160175.12753, "trades": 11110, "taker_buy_base": 503454.1, "taker_buy_quote": 943114.65873 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.8688, "high": 1.8691, "low": 1.8627, "close": 1.8648, "volume": 1047911.2, "close_time": 1766915999999, "quote_volume": 1955356.61569, "trades": 10524, "taker_buy_base": 489230.2, "taker_buy_quote": 912932.10608 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.8649, "high": 1.8722, "low": 1.8648, "close": 1.8713, "volume": 1076388.2, "close_time": 1766919599999, "quote_volume": 2012103.18963, "trades": 10730, "taker_buy_base": 689587.8, "taker_buy_quote": 1288984.77886 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.8712, "high": 1.8741, "low": 1.8693, "close": 1.8722, "volume": 770372.6, "close_time": 1766923199999, "quote_volume": 1442041.14971, "trades": 9454, "taker_buy_base": 395742.7, "taker_buy_quote": 740719.24568 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.8721, "high": 1.8728, "low": 1.8657, "close": 1.8663, "volume": 799031.9, "close_time": 1766926799999, "quote_volume": 1493292.87645, "trades": 9334, "taker_buy_base": 316498.7, "taker_buy_quote": 591483.6436 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.8663, "high": 1.8706, "low": 1.8653, "close": 1.8673, "volume": 960889.7, "close_time": 1766930399999, "quote_volume": 1794840.72581, "trades": 9544, "taker_buy_base": 370520.8, "taker_buy_quote": 692284.60708 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.8674, "high": 1.8766, "low": 1.8672, "close": 1.8711, "volume": 1179356.2, "close_time": 1766933999999, "quote_volume": 2208577.17046, "trades": 12873, "taker_buy_base": 550823.6, "taker_buy_quote": 1031441.46262 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.8711, "high": 1.8754, "low": 1.869, "close": 1.8701, "volume": 1206091.6, "close_time": 1766937599999, "quote_volume": 2258427.4186, "trades": 12316, "taker_buy_base": 432706.0, "taker_buy_quote": 810322.30952 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.8701, "high": 1.8729, "low": 1.8656, "close": 1.8667, "volume": 1142990.3, "close_time": 1766941199999, "quote_volume": 2135379.85684, "trades": 12897, "taker_buy_base": 449193.5, "taker_buy_quote": 839365.0818 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.8667, "high": 1.8716, "low": 1.8662, "close": 1.8682, "volume": 632137.6, "close_time": 1766944799999, "quote_volume": 1182072.65378, "trades": 9032, "taker_buy_base": 250289.5, "taker_buy_quote": 467980.13639 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.8683, "high": 1.8686, "low": 1.8539, "close": 1.8569, "volume": 3387431.3, "close_time": 1766948399999, "quote_volume": 6297399.49264, "trades": 23925, "taker_buy_base": 1432286.5, "taker_buy_quote": 2662125.55809 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.8569, "high": 1.8605, "low": 1.8539, "close": 1.8573, "volume": 1449093.3, "close_time": 1766951999999, "quote_volume": 2690789.91048, "trades": 13009, "taker_buy_base": 611822.0, "taker_buy_quote": 1136028.1661 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.8573, "high": 1.8628, "low": 1.8541, "close": 1.8582, "volume": 910338.6, "close_time": 1766955599999, "quote_volume": 1692330.62113, "trades": 12324, "taker_buy_base": 474511.9, "taker_buy_quote": 882154.3645 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.8583, "high": 1.863, "low": 1.8556, "close": 1.8624, "volume": 952908.0, "close_time": 1766959199999, "quote_volume": 1771812.59979, "trades": 12472, "taker_buy_base": 559086.5, "taker_buy_quote": 1039843.36646 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.8624, "high": 1.871, "low": 1.86, "close": 1.8687, "volume": 1040740.0, "close_time": 1766962799999, "quote_volume": 1940619.20232, "trades": 13395, "taker_buy_base": 549135.8, "taker_buy_quote": 1023954.36629 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.8687, "high": 1.8708, "low": 1.8597, "close": 1.8654, "volume": 1289949.4, "close_time": 1766966399999, "quote_volume": 2405556.70761, "trades": 14682, "taker_buy_base": 712132.6, "taker_buy_quote": 1328124.78077 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.8655, "high": 1.8776, "low": 1.8629, "close": 1.8734, "volume": 2201495.3, "close_time": 1766969999999, "quote_volume": 4121023.19391, "trades": 27929, "taker_buy_base": 1191311.2, "taker_buy_quote": 2230006.5113 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.8733, "high": 1.8867, "low": 1.8652, "close": 1.8821, "volume": 4639628.5, "close_time": 1766973599999, "quote_volume": 8720009.91235, "trades": 32072, "taker_buy_base": 2032153.2, "taker_buy_quote": 3818431.43068 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.882, "high": 1.8972, "low": 1.882, "close": 1.8918, "volume": 4252491.3, "close_time": 1766977199999, "quote_volume": 8043574.38539, "trades": 44490, "taker_buy_base": 1950030.8, "taker_buy_quote": 3687853.52705 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.8918, "high": 1.9175, "low": 1.8911, "close": 1.915, "volume": 5001498.0, "close_time": 1766980799999, "quote_volume": 9536241.67971, "trades": 45715, "taker_buy_base": 2604433.6, "taker_buy_quote": 4964870.49306 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.9151, "high": 1.918, "low": 1.9099, "close": 1.9142, "volume": 3273743.3, "close_time": 1766984399999, "quote_volume": 6264127.4422, "trades": 32997, "taker_buy_base": 1333999.0, "taker_buy_quote": 2552586.16256 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.9142, "high": 1.9148, "low": 1.9026, "close": 1.9026, "volume": 5128270.0, "close_time": 1766987999999, "quote_volume": 9794038.57643, "trades": 23597, "taker_buy_base": 1538686.7, "taker_buy_quote": 2938859.85144 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.9026, "high": 1.9085, "low": 1.898, "close": 1.9017, "volume": 2740441.8, "close_time": 1766991599999, "quote_volume": 5217135.52664, "trades": 17707, "taker_buy_base": 1111701.2, "taker_buy_quote": 2116761.63039 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.9018, "high": 1.904, "low": 1.8921, "close": 1.901, "volume": 3345116.5, "close_time": 1766995199999, "quote_volume": 6348678.20495, "trades": 24707, "taker_buy_base": 1295861.1, "taker_buy_quote": 2458742.28091 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.901, "high": 1.9053, "low": 1.896, "close": 1.8986, "volume": 2282423.4, "close_time": 1766998799999, "quote_volume": 4339403.70119, "trades": 20234, "taker_buy_base": 1131401.5, "taker_buy_quote": 2151518.76536 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.8986, "high": 1.8994, "low": 1.866, "close": 1.8761, "volume": 5837400.5, "close_time": 1767002399999, "quote_volume": 10969888.53054, "trades": 56698, "taker_buy_base": 2385865.0, "taker_buy_quote": 4483694.75719 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.876, "high": 1.8834, "low": 1.8733, "close": 1.876, "volume": 2147050.5, "close_time": 1767005999999, "quote_volume": 4031987.71241, "trades": 26033, "taker_buy_base": 1076667.7, "taker_buy_quote": 2021887.31075 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.876, "high": 1.8771, "low": 1.8714, "close": 1.8717, "volume": 1741711.3, "close_time": 1767009599999, "quote_volume": 3264886.02996, "trades": 18519, "taker_buy_base": 845390.0, "taker_buy_quote": 1584614.97533 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.8718, "high": 1.8737, "low": 1.8555, "close": 1.8671, "volume": 5419026.8, "close_time": 1767013199999, "quote_volume": 10099477.72757, "trades": 65173, "taker_buy_base": 2900729.6, "taker_buy_quote": 5405925.99492 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.8672, "high": 1.8703, "low": 1.8579, "close": 1.8636, "volume": 1793262.6, "close_time": 1767016799999, "quote_volume": 3343572.34403, "trades": 21848, "taker_buy_base": 935805.9, "taker_buy_quote": 1745286.27606 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.8637, "high": 1.879, "low": 1.86, "close": 1.8669, "volume": 3380835.7, "close_time": 1767020399999, "quote_volume": 6321375.93113, "trades": 58399, "taker_buy_base": 1555138.6, "taker_buy_quote": 2907913.47455 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.8669, "high": 1.8745, "low": 1.8635, "close": 1.8655, "volume": 2713389.0, "close_time": 1767023999999, "quote_volume": 5070411.97348, "trades": 39857, "taker_buy_base": 1409836.2, "taker_buy_quote": 2634794.17874 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.8654, "high": 1.8689, "low": 1.8582, "close": 1.8622, "volume": 1831604.3, "close_time": 1767027599999, "quote_volume": 3413259.02974, "trades": 29662, "taker_buy_base": 988422.7, "taker_buy_quote": 1841891.69992 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.8622, "high": 1.8663, "low": 1.859, "close": 1.8657, "volume": 1292041.4, "close_time": 1767031199999, "quote_volume": 2407107.28672, "trades": 19874, "taker_buy_base": 816951.6, "taker_buy_quote": 1522132.84646 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.8656, "high": 1.8678, "low": 1.8548, "close": 1.8552, "volume": 2158140.6, "close_time": 1767034799999, "quote_volume": 4016300.74432, "trades": 20826, "taker_buy_base": 1098753.8, "taker_buy_quote": 2045592.47641 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.8552, "high": 1.8598, "low": 1.85, "close": 1.8534, "volume": 2400286.9, "close_time": 1767038399999, "quote_volume": 4452075.53899, "trades": 22297, "taker_buy_base": 1139780.7, "taker_buy_quote": 2114681.49466 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.8534, "high": 1.8576, "low": 1.845, "close": 1.8496, "volume": 2583712.9, "close_time": 1767041999999, "quote_volume": 4781040.70097, "trades": 26908, "taker_buy_base": 1048175.6, "taker_buy_quote": 1939879.33301 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.8496, "high": 1.8543, "low": 1.8483, "close": 1.8539, "volume": 1209181.9, "close_time": 1767045599999, "quote_volume": 2238534.73016, "trades": 11519, "taker_buy_base": 631473.2, "taker_buy_quote": 1169165.11917 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.854, "high": 1.8558, "low": 1.8456, "close": 1.8524, "volume": 1546688.8, "close_time": 1767049199999, "quote_volume": 2863783.76363, "trades": 14522, "taker_buy_base": 768195.9, "taker_buy_quote": 1422320.79564 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.8523, "high": 1.8536, "low": 1.8476, "close": 1.8508, "volume": 1346267.2, "close_time": 1767052799999, "quote_volume": 2491172.11605, "trades": 11724, "taker_buy_base": 758509.1, "taker_buy_quote": 1403541.91797 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.8508, "high": 1.8548, "low": 1.8467, "close": 1.8514, "volume": 1212182.0, "close_time": 1767056399999, "quote_volume": 2243387.78844, "trades": 12327, "taker_buy_base": 472424.7, "taker_buy_quote": 874401.4697 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.8514, "high": 1.8517, "low": 1.845, "close": 1.8477, "volume": 996524.7, "close_time": 1767059999999, "quote_volume": 1842150.7624, "trades": 10938, "taker_buy_base": 575023.8, "taker_buy_quote": 1062861.80263 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.8478, "high": 1.8522, "low": 1.8439, "close": 1.8521, "volume": 2151898.6, "close_time": 1767063599999, "quote_volume": 3976761.36044, "trades": 17687, "taker_buy_base": 892984.7, "taker_buy_quote": 1650726.19742 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.8522, "high": 1.8634, "low": 1.8488, "close": 1.8611, "volume": 1659309.0, "close_time": 1767067199999, "quote_volume": 3080476.95064, "trades": 15925, "taker_buy_base": 816739.5, "taker_buy_quote": 1516340.55899 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.8612, "high": 1.864, "low": 1.8574, "close": 1.8611, "volume": 1244824.0, "close_time": 1767070799999, "quote_volume": 2317709.49985, "trades": 11545, "taker_buy_base": 484442.0, "taker_buy_quote": 901967.45775 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.8611, "high": 1.8626, "low": 1.8552, "close": 1.8589, "volume": 1536885.7, "close_time": 1767074399999, "quote_volume": 2856603.06081, "trades": 11143, "taker_buy_base": 508745.5, "taker_buy_quote": 945597.2326 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.8589, "high": 1.8676, "low": 1.8585, "close": 1.862, "volume": 1585046.4, "close_time": 1767077999999, "quote_volume": 2954513.40706, "trades": 11645, "taker_buy_base": 636973.4, "taker_buy_quote": 1187196.85572 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.8619, "high": 1.8652, "low": 1.8565, "close": 1.8604, "volume": 1489718.5, "close_time": 1767081599999, "quote_volume": 2772507.2863, "trades": 11990, "taker_buy_base": 748339.0, "taker_buy_quote": 1392724.26768 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.8604, "high": 1.872, "low": 1.8598, "close": 1.867, "volume": 3563568.0, "close_time": 1767085199999, "quote_volume": 6654725.96664, "trades": 27744, "taker_buy_base": 1734235.6, "taker_buy_quote": 3238299.74031 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.8671, "high": 1.8712, "low": 1.8644, "close": 1.869, "volume": 1731824.9, "close_time": 1767088799999, "quote_volume": 3234330.14484, "trades": 12776, "taker_buy_base": 1032500.1, "taker_buy_quote": 1928135.15723 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.869, "high": 1.8697, "low": 1.8617, "close": 1.8618, "volume": 1658955.4, "close_time": 1767092399999, "quote_volume": 3097318.61326, "trades": 12761, "taker_buy_base": 688901.7, "taker_buy_quote": 1286297.07736 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.8619, "high": 1.8641, "low": 1.8602, "close": 1.8623, "volume": 1219802.4, "close_time": 1767095999999, "quote_volume": 2271453.93225, "trades": 10297, "taker_buy_base": 405388.7, "taker_buy_quote": 754935.88301 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.8624, "high": 1.868, "low": 1.8617, "close": 1.8639, "volume": 1383232.1, "close_time": 1767099599999, "quote_volume": 2580936.89536, "trades": 10937, "taker_buy_base": 655802.5, "taker_buy_quote": 1223702.75797 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.8639, "high": 1.8651, "low": 1.8601, "close": 1.8638, "volume": 1604473.7, "close_time": 1767103199999, "quote_volume": 2988962.40093, "trades": 16063, "taker_buy_base": 442324.9, "taker_buy_quote": 824003.52451 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.8638, "high": 1.8759, "low": 1.8542, "close": 1.8734, "volume": 3989879.9, "close_time": 1767106799999, "quote_volume": 7441281.34126, "trades": 43149, "taker_buy_base": 1737963.1, "taker_buy_quote": 3242144.40367 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.8734, "high": 1.8795, "low": 1.8645, "close": 1.8776, "volume": 2801127.8, "close_time": 1767110399999, "quote_volume": 5245240.46971, "trades": 36912, "taker_buy_base": 1091230.5, "taker_buy_quote": 2043463.93781 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.8777, "high": 1.882, "low": 1.8699, "close": 1.8781, "volume": 2497424.7, "close_time": 1767113999999, "quote_volume": 4685115.4738, "trades": 25347, "taker_buy_base": 1213136.5, "taker_buy_quote": 2275392.5169 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.8782, "high": 1.8864, "low": 1.8722, "close": 1.8746, "volume": 4233786.6, "close_time": 1767117599999, "quote_volume": 7963206.16826, "trades": 27222, "taker_buy_base": 1883191.8, "taker_buy_quote": 3542157.4011 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.8745, "high": 1.8837, "low": 1.8737, "close": 1.879, "volume": 2413461.8, "close_time": 1767121199999, "quote_volume": 4535248.00022, "trades": 17995, "taker_buy_base": 1335271.0, "taker_buy_quote": 2509366.70082 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.879, "high": 1.8804, "low": 1.8712, "close": 1.8765, "volume": 1802284.6, "close_time": 1767124799999, "quote_volume": 3381436.44383, "trades": 21883, "taker_buy_base": 869898.5, "taker_buy_quote": 1632079.68825 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.8764, "high": 1.8767, "low": 1.8661, "close": 1.8691, "volume": 3089208.0, "close_time": 1767128399999, "quote_volume": 5781300.85177, "trades": 16944, "taker_buy_base": 1334651.6, "taker_buy_quote": 2497366.95207 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.8692, "high": 1.8736, "low": 1.8682, "close": 1.8733, "volume": 1332275.5, "close_time": 1767131999999, "quote_volume": 2493261.00947, "trades": 11568, "taker_buy_base": 693801.2, "taker_buy_quote": 1298520.76896 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.8734, "high": 1.8787, "low": 1.8718, "close": 1.8721, "volume": 1885126.9, "close_time": 1767135599999, "quote_volume": 3535756.91619, "trades": 13128, "taker_buy_base": 1259542.7, "taker_buy_quote": 2362577.08631 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.872, "high": 1.8783, "low": 1.8711, "close": 1.8776, "volume": 1254914.4, "close_time": 1767139199999, "quote_volume": 2354102.7839, "trades": 10769, "taker_buy_base": 769787.5, "taker_buy_quote": 1444071.15804 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.8776, "high": 1.8776, "low": 1.8719, "close": 1.874, "volume": 1515862.7, "close_time": 1767142799999, "quote_volume": 2842388.30502, "trades": 12152, "taker_buy_base": 705867.2, "taker_buy_quote": 1323447.80384 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.874, "high": 1.8839, "low": 1.8719, "close": 1.8795, "volume": 2214593.3, "close_time": 1767146399999, "quote_volume": 4161366.13707, "trades": 16114, "taker_buy_base": 1299832.0, "taker_buy_quote": 2442541.13918 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.8795, "high": 1.88, "low": 1.8761, "close": 1.8793, "volume": 1663082.0, "close_time": 1767149999999, "quote_volume": 3123063.43078, "trades": 13150, "taker_buy_base": 1111300.9, "taker_buy_quote": 2086810.89403 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.8793, "high": 1.8797, "low": 1.8697, "close": 1.872, "volume": 1252699.7, "close_time": 1767153599999, "quote_volume": 2346722.39725, "trades": 9623, "taker_buy_base": 651989.7, "taker_buy_quote": 1221614.97903 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.8721, "high": 1.8724, "low": 1.8672, "close": 1.8684, "volume": 1155580.9, "close_time": 1767157199999, "quote_volume": 2160323.23556, "trades": 9948, "taker_buy_base": 426063.4, "taker_buy_quote": 796577.66919 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.8684, "high": 1.8729, "low": 1.8681, "close": 1.8723, "volume": 1199655.2, "close_time": 1767160799999, "quote_volume": 2244398.1634, "trades": 9737, "taker_buy_base": 676605.3, "taker_buy_quote": 1265883.63488 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.8723, "high": 1.8757, "low": 1.8705, "close": 1.8731, "volume": 907936.0, "close_time": 1767164399999, "quote_volume": 1701310.36262, "trades": 7649, "taker_buy_base": 422274.6, "taker_buy_quote": 791169.79319 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.8731, "high": 1.8731, "low": 1.8685, "close": 1.8727, "volume": 846619.6, "close_time": 1767167999999, "quote_volume": 1584103.00629, "trades": 8688, "taker_buy_base": 493704.1, "taker_buy_quote": 923745.90143 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.8727, "high": 1.875, "low": 1.8655, "close": 1.8674, "volume": 1409549.9, "close_time": 1767171599999, "quote_volume": 2635885.52939, "trades": 11434, "taker_buy_base": 749745.4, "taker_buy_quote": 1401879.69491 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.8674, "high": 1.8719, "low": 1.8674, "close": 1.8709, "volume": 871093.6, "close_time": 1767175199999, "quote_volume": 1629266.13595, "trades": 8271, "taker_buy_base": 334764.8, "taker_buy_quote": 626100.37679 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.8709, "high": 1.8737, "low": 1.8698, "close": 1.8722, "volume": 1418173.1, "close_time": 1767178799999, "quote_volume": 2653713.80181, "trades": 10707, "taker_buy_base": 921364.2, "taker_buy_quote": 1724018.13494 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.8723, "high": 1.883, "low": 1.872, "close": 1.879, "volume": 3082727.3, "close_time": 1767182399999, "quote_volume": 5791123.55083, "trades": 17153, "taker_buy_base": 1406994.7, "taker_buy_quote": 2642536.80964 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.8789, "high": 1.8792, "low": 1.8733, "close": 1.8761, "volume": 1420659.1, "close_time": 1767185999999, "quote_volume": 2666316.16743, "trades": 11814, "taker_buy_base": 774542.5, "taker_buy_quote": 1453616.1331 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.8762, "high": 1.8783, "low": 1.8728, "close": 1.8761, "volume": 1640747.1, "close_time": 1767189599999, "quote_volume": 3078318.32058, "trades": 11798, "taker_buy_base": 586035.8, "taker_buy_quote": 1099387.93034 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.8762, "high": 1.883, "low": 1.864, "close": 1.8665, "volume": 3532083.9, "close_time": 1767193199999, "quote_volume": 6611003.72445, "trades": 32106, "taker_buy_base": 1365124.9, "taker_buy_quote": 2555531.61463 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.8665, "high": 1.8677, "low": 1.8534, "close": 1.8594, "volume": 3967051.0, "close_time": 1767196799999, "quote_volume": 7377268.53482, "trades": 36627, "taker_buy_base": 1672344.5, "taker_buy_quote": 3109846.44583 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.8594, "high": 1.86, "low": 1.8406, "close": 1.8442, "volume": 6247770.1, "close_time": 1767200399999, "quote_volume": 11546698.55943, "trades": 40057, "taker_buy_base": 3145573.9, "taker_buy_quote": 5813885.49308 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.8442, "high": 1.8458, "low": 1.8337, "close": 1.8348, "volume": 4526136.3, "close_time": 1767203999999, "quote_volume": 8328853.35622, "trades": 26718, "taker_buy_base": 2420927.7, "taker_buy_quote": 4455744.32085 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.8348, "high": 1.8416, "low": 1.8324, "close": 1.8346, "volume": 2573264.2, "close_time": 1767207599999, "quote_volume": 4728821.834, "trades": 19769, "taker_buy_base": 1511840.3, "taker_buy_quote": 2778768.79346 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.8346, "high": 1.8388, "low": 1.8264, "close": 1.8287, "volume": 4256600.7, "close_time": 1767211199999, "quote_volume": 7795771.55278, "trades": 21366, "taker_buy_base": 2285319.9, "taker_buy_quote": 4186498.38333 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.8287, "high": 1.835, "low": 1.8123, "close": 1.8301, "volume": 6621810.7, "close_time": 1767214799999, "quote_volume": 12052163.38875, "trades": 51480, "taker_buy_base": 3132024.7, "taker_buy_quote": 5701347.04666 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.8302, "high": 1.8433, "low": 1.8277, "close": 1.8415, "volume": 2359461.2, "close_time": 1767218399999, "quote_volume": 4332374.26975, "trades": 21141, "taker_buy_base": 1137353.5, "taker_buy_quote": 2089144.25445 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.8415, "high": 1.8481, "low": 1.8373, "close": 1.8412, "volume": 2124636.8, "close_time": 1767221999999, "quote_volume": 3913861.42108, "trades": 18847, "taker_buy_base": 1197014.3, "taker_buy_quote": 2205049.27202 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.8411, "high": 1.8448, "low": 1.8394, "close": 1.8423, "volume": 1527099.4, "close_time": 1767225599999, "quote_volume": 2813573.92854, "trades": 14134, "taker_buy_base": 748913.1, "taker_buy_quote": 1379838.32082 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.8424, "high": 1.8499, "low": 1.8404, "close": 1.8456, "volume": 2837629.1, "close_time": 1767229199999, "quote_volume": 5235566.04102, "trades": 16101, "taker_buy_base": 1604454.4, "taker_buy_quote": 2960031.43501 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.8455, "high": 1.8478, "low": 1.8403, "close": 1.8415, "volume": 1694837.3, "close_time": 1767232799999, "quote_volume": 3125345.80187, "trades": 12775, "taker_buy_base": 704807.0, "taker_buy_quote": 1299684.98816 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.8416, "high": 1.8431, "low": 1.8392, "close": 1.8399, "volume": 1450616.9, "close_time": 1767236399999, "quote_volume": 2670714.33922, "trades": 10367, "taker_buy_base": 632558.1, "taker_buy_quote": 1164587.44193 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.8399, "high": 1.8419, "low": 1.8342, "close": 1.8345, "volume": 1732842.6, "close_time": 1767239999999, "quote_volume": 3185702.26991, "trades": 10163, "taker_buy_base": 958224.8, "taker_buy_quote": 1761235.11926 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.8345, "high": 1.8348, "low": 1.8261, "close": 1.8308, "volume": 2613276.3, "close_time": 1767243599999, "quote_volume": 4782452.87491, "trades": 12918, "taker_buy_base": 1531208.2, "taker_buy_quote": 2802355.88478 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.8308, "high": 1.8558, "low": 1.8307, "close": 1.8449, "volume": 3351623.8, "close_time": 1767247199999, "quote_volume": 6190613.9708, "trades": 22153, "taker_buy_base": 1417584.5, "taker_buy_quote": 2618637.48215 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.8449, "high": 1.848, "low": 1.8444, "close": 1.8456, "volume": 1145970.2, "close_time": 1767250799999, "quote_volume": 2115957.0729, "trades": 9758, "taker_buy_base": 557235.0, "taker_buy_quote": 1028803.97375 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.8456, "high": 1.8472, "low": 1.8416, "close": 1.8423, "volume": 834952.5, "close_time": 1767254399999, "quote_volume": 1539962.63604, "trades": 7819, "taker_buy_base": 213279.4, "taker_buy_quote": 393345.73284 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.8423, "high": 1.8513, "low": 1.8419, "close": 1.8501, "volume": 894406.9, "close_time": 1767257999999, "quote_volume": 1651794.19951, "trades": 8436, "taker_buy_base": 379216.6, "taker_buy_quote": 700285.18385 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.8502, "high": 1.8552, "low": 1.8493, "close": 1.8523, "volume": 1135311.1, "close_time": 1767261599999, "quote_volume": 2102415.15873, "trades": 10436, "taker_buy_base": 607213.8, "taker_buy_quote": 1124451.72885 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.8524, "high": 1.855, "low": 1.8515, "close": 1.8533, "volume": 982758.2, "close_time": 1767265199999, "quote_volume": 1821472.06657, "trades": 6932, "taker_buy_base": 460503.8, "taker_buy_quote": 853498.6629 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.8534, "high": 1.8564, "low": 1.85, "close": 1.8554, "volume": 1481068.8, "close_time": 1767268799999, "quote_volume": 2745727.49278, "trades": 8883, "taker_buy_base": 572840.5, "taker_buy_quote": 1061974.64666 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.8554, "high": 1.8564, "low": 1.8514, "close": 1.8528, "volume": 1111166.6, "close_time": 1767272399999, "quote_volume": 2059921.69986, "trades": 7259, "taker_buy_base": 418794.2, "taker_buy_quote": 776389.90292 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.8529, "high": 1.8593, "low": 1.8521, "close": 1.8583, "volume": 1761688.5, "close_time": 1767275999999, "quote_volume": 3271012.8317, "trades": 10360, "taker_buy_base": 874673.7, "taker_buy_quote": 1624083.18205 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.8583, "high": 1.8602, "low": 1.8525, "close": 1.8562, "volume": 2365405.8, "close_time": 1767279599999, "quote_volume": 4391647.73751, "trades": 15775, "taker_buy_base": 1293168.5, "taker_buy_quote": 2400860.53949 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.8562, "high": 1.8678, "low": 1.8521, "close": 1.8628, "volume": 2359586.4, "close_time": 1767283199999, "quote_volume": 4387848.1761, "trades": 21321, "taker_buy_base": 1209882.3, "taker_buy_quote": 2249897.84095 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.8628, "high": 1.8648, "low": 1.8563, "close": 1.8646, "volume": 1971148.3, "close_time": 1767286799999, "quote_volume": 3668802.59006, "trades": 17406, "taker_buy_base": 976686.7, "taker_buy_quote": 1817749.07001 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.8646, "high": 1.8754, "low": 1.8645, "close": 1.8689, "volume": 2667478.3, "close_time": 1767290399999, "quote_volume": 4990492.03159, "trades": 20147, "taker_buy_base": 1374660.7, "taker_buy_quote": 2571733.9112 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.8689, "high": 1.8714, "low": 1.8652, "close": 1.8691, "volume": 1586230.1, "close_time": 1767293999999, "quote_volume": 2963023.47871, "trades": 13587, "taker_buy_base": 840986.0, "taker_buy_quote": 1570874.9754 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.8691, "high": 1.8742, "low": 1.8674, "close": 1.8742, "volume": 863679.8, "close_time": 1767297599999, "quote_volume": 1615990.62759, "trades": 9761, "taker_buy_base": 415387.3, "taker_buy_quote": 777285.4978 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.8742, "high": 1.8764, "low": 1.8682, "close": 1.8718, "volume": 1439830.9, "close_time": 1767301199999, "quote_volume": 2695389.29817, "trades": 11862, "taker_buy_base": 793425.7, "taker_buy_quote": 1485279.32573 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.8718, "high": 1.873, "low": 1.8674, "close": 1.8712, "volume": 1054705.7, "close_time": 1767304799999, "quote_volume": 1972557.1926, "trades": 8757, "taker_buy_base": 487114.3, "taker_buy_quote": 910960.74952 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.8711, "high": 1.8765, "low": 1.8684, "close": 1.8762, "volume": 1178707.7, "close_time": 1767308399999, "quote_volume": 2206534.73396, "trades": 9442, "taker_buy_base": 643668.0, "taker_buy_quote": 1204900.34524 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.8762, "high": 1.8811, "low": 1.872, "close": 1.8799, "volume": 2567667.3, "close_time": 1767311999999, "quote_volume": 4823020.52609, "trades": 17343, "taker_buy_base": 1437499.5, "taker_buy_quote": 2700556.82451 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.8799, "high": 1.882, "low": 1.875, "close": 1.8792, "volume": 1947187.2, "close_time": 1767315599999, "quote_volume": 3656433.50524, "trades": 15500, "taker_buy_base": 972823.4, "taker_buy_quote": 1826867.33494 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.8792, "high": 1.88, "low": 1.872, "close": 1.8725, "volume": 2039701.8, "close_time": 1767319199999, "quote_volume": 3827420.20002, "trades": 12409, "taker_buy_base": 534470.5, "taker_buy_quote": 1002612.11589 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.8724, "high": 1.8772, "low": 1.8689, "close": 1.8772, "volume": 1104566.7, "close_time": 1767322799999, "quote_volume": 2067879.81157, "trades": 10373, "taker_buy_base": 575464.1, "taker_buy_quote": 1077507.21736 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.8772, "high": 1.8925, "low": 1.8754, "close": 1.8886, "volume": 4720750.3, "close_time": 1767326399999, "quote_volume": 8900914.5393, "trades": 36991, "taker_buy_base": 1886386.2, "taker_buy_quote": 3555575.88334 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.8887, "high": 1.8905, "low": 1.8761, "close": 1.877, "volume": 1918267.7, "close_time": 1767329999999, "quote_volume": 3608870.47556, "trades": 17628, "taker_buy_base": 616064.4, "taker_buy_quote": 1159140.10825 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.877, "high": 1.8775, "low": 1.8721, "close": 1.8759, "volume": 1970439.8, "close_time": 1767333599999, "quote_volume": 3695034.57216, "trades": 12859, "taker_buy_base": 1249678.2, "taker_buy_quote": 2343622.33186 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.876, "high": 1.8816, "low": 1.8747, "close": 1.8773, "volume": 3528959.2, "close_time": 1767337199999, "quote_volume": 6624942.85767, "trades": 15967, "taker_buy_base": 2048453.2, "taker_buy_quote": 3845179.10429 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.8772, "high": 1.8783, "low": 1.8708, "close": 1.8718, "volume": 1027244.3, "close_time": 1767340799999, "quote_volume": 1925276.1737, "trades": 10185, "taker_buy_base": 433283.5, "taker_buy_quote": 812145.21445 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.8719, "high": 1.8811, "low": 1.8715, "close": 1.8806, "volume": 1311074.6, "close_time": 1767344399999, "quote_volume": 2459929.12248, "trades": 12410, "taker_buy_base": 889430.1, "taker_buy_quote": 1669186.93426 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.8806, "high": 1.9017, "low": 1.8785, "close": 1.8971, "volume": 6043631.9, "close_time": 1767347999999, "quote_volume": 11433143.67815, "trades": 40642, "taker_buy_base": 3350334.6, "taker_buy_quote": 6334807.982 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.8972, "high": 1.9091, "low": 1.8968, "close": 1.8973, "volume": 4727152.6, "close_time": 1767351599999, "quote_volume": 8987488.69316, "trades": 41103, "taker_buy_base": 2228295.8, "taker_buy_quote": 4237639.84333 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.8973, "high": 1.8978, "low": 1.8873, "close": 1.8911, "volume": 2959917.3, "close_time": 1767355199999, "quote_volume": 5599607.109, "trades": 22262, "taker_buy_base": 1004301.8, "taker_buy_quote": 1900455.08993 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.8912, "high": 1.9025, "low": 1.8897, "close": 1.899, "volume": 2454700.4, "close_time": 1767358799999, "quote_volume": 4655488.28437, "trades": 17846, "taker_buy_base": 852215.8, "taker_buy_quote": 1616454.73883 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.8991, "high": 1.9049, "low": 1.896, "close": 1.8968, "volume": 3143476.3, "close_time": 1767362399999, "quote_volume": 5978373.87215, "trades": 20132, "taker_buy_base": 1090391.0, "taker_buy_quote": 2073474.59989 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.8969, "high": 1.9232, "low": 1.8874, "close": 1.9169, "volume": 10414707.9, "close_time": 1767365999999, "quote_volume": 19850542.38411, "trades": 93789, "taker_buy_base": 5160716.9, "taker_buy_quote": 9842930.37315 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.9169, "high": 1.9253, "low": 1.8987, "close": 1.9184, "volume": 6754230.5, "close_time": 1767369599999, "quote_volume": 12935636.6571, "trades": 81203, "taker_buy_base": 3216643.1, "taker_buy_quote": 6159252.91852 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.9185, "high": 1.9643, "low": 1.9158, "close": 1.963, "volume": 14471982.4, "close_time": 1767373199999, "quote_volume": 28174135.55321, "trades": 113834, "taker_buy_base": 6483918.7, "taker_buy_quote": 12623650.76548 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.9629, "high": 1.9979, "low": 1.9628, "close": 1.9926, "volume": 15456116.2, "close_time": 1767376799999, "quote_volume": 30674092.80384, "trades": 108316, "taker_buy_base": 6910345.6, "taker_buy_quote": 13708954.11256 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.9926, "high": 1.998, "low": 1.9693, "close": 1.9782, "volume": 8763403.4, "close_time": 1767380399999, "quote_volume": 17405155.43338, "trades": 70654, "taker_buy_base": 3448852.6, "taker_buy_quote": 6849531.61816 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.9783, "high": 1.9956, "low": 1.9724, "close": 1.9916, "volume": 5300579.0, "close_time": 1767383999999, "quote_volume": 10538492.84921, "trades": 58737, "taker_buy_base": 2382927.4, "taker_buy_quote": 4736871.66118 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.9915, "high": 1.9976, "low": 1.9774, "close": 1.9793, "volume": 5953650.1, "close_time": 1767387599999, "quote_volume": 11843556.89644, "trades": 46384, "taker_buy_base": 2128533.1, "taker_buy_quote": 4235248.57031 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.9793, "high": 2.0215, "low": 1.9793, "close": 2.0171, "volume": 9582604.7, "close_time": 1767391199999, "quote_volume": 19191067.74662, "trades": 72368, "taker_buy_base": 5014145.8, "taker_buy_quote": 10041836.81219 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 2.0171, "high": 2.0315, "low": 2.0102, "close": 2.0155, "volume": 7385540.1, "close_time": 1767394799999, "quote_volume": 14916737.63127, "trades": 55626, "taker_buy_base": 3164822.0, "taker_buy_quote": 6392776.7549 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 2.0156, "high": 2.0188, "low": 2.0046, "close": 2.0069, "volume": 4368022.8, "close_time": 1767398399999, "quote_volume": 8784251.82064, "trades": 30301, "taker_buy_base": 2005352.8, "taker_buy_quote": 4032698.44987 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.0068, "high": 2.0396, "low": 2.0068, "close": 2.0148, "volume": 6950491.7, "close_time": 1767401999999, "quote_volume": 14076049.45769, "trades": 50906, "taker_buy_base": 3596771.7, "taker_buy_quote": 7285449.26073 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 2.0147, "high": 2.0323, "low": 2.012, "close": 2.0303, "volume": 3234653.5, "close_time": 1767405599999, "quote_volume": 6549405.72942, "trades": 27678, "taker_buy_base": 1583228.7, "taker_buy_quote": 3206112.03566 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 2.0304, "high": 2.0306, "low": 2.0192, "close": 2.0251, "volume": 2156609.9, "close_time": 1767409199999, "quote_volume": 4366977.99686, "trades": 25709, "taker_buy_base": 1160995.6, "taker_buy_quote": 2350848.01822 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 2.0251, "high": 2.0427, "low": 2.0194, "close": 2.0402, "volume": 3746503.8, "close_time": 1767412799999, "quote_volume": 7616119.90646, "trades": 30432, "taker_buy_base": 1879573.5, "taker_buy_quote": 3822408.55391 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.0402, "high": 2.056, "low": 2.0379, "close": 2.0489, "volume": 6840111.2, "close_time": 1767416399999, "quote_volume": 14012199.27417, "trades": 51369, "taker_buy_base": 2680718.2, "taker_buy_quote": 5492472.19852 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 2.0489, "high": 2.0561, "low": 2.0283, "close": 2.0315, "volume": 5570846.6, "close_time": 1767419999999, "quote_volume": 11370140.13561, "trades": 36278, "taker_buy_base": 1655543.8, "taker_buy_quote": 3377982.35438 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 2.0315, "high": 2.0357, "low": 2.008, "close": 2.0115, "volume": 4687207.9, "close_time": 1767423599999, "quote_volume": 9472827.02445, "trades": 34155, "taker_buy_base": 1688905.0, "taker_buy_quote": 3415732.78311 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 2.0115, "high": 2.0157, "low": 1.9844, "close": 1.9941, "volume": 9286416.4, "close_time": 1767427199999, "quote_volume": 18546554.61624, "trades": 74049, "taker_buy_base": 4204238.9, "taker_buy_quote": 8392369.24824 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.9941, "high": 2.0105, "low": 1.9924, "close": 2.0077, "volume": 3553731.7, "close_time": 1767430799999, "quote_volume": 7121120.794, "trades": 41641, "taker_buy_base": 1804124.0, "taker_buy_quote": 3615492.43404 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 2.0077, "high": 2.0217, "low": 2.0058, "close": 2.0138, "volume": 3237247.3, "close_time": 1767434399999, "quote_volume": 6524600.6537, "trades": 28786, "taker_buy_base": 1648052.5, "taker_buy_quote": 3322814.28979 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 2.0139, "high": 2.0147, "low": 2.0035, "close": 2.0055, "volume": 2548026.9, "close_time": 1767437999999, "quote_volume": 5117623.35669, "trades": 21312, "taker_buy_base": 1025888.5, "taker_buy_quote": 2060358.30611 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 2.0055, "high": 2.0059, "low": 1.9975, "close": 1.9994, "volume": 2053563.3, "close_time": 1767441599999, "quote_volume": 4108594.49514, "trades": 18194, "taker_buy_base": 845824.4, "taker_buy_quote": 1692004.01619 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.9995, "high": 2.0057, "low": 1.9941, "close": 2.0028, "volume": 2173111.6, "close_time": 1767445199999, "quote_volume": 4345937.06494, "trades": 24374, "taker_buy_base": 1260264.7, "taker_buy_quote": 2520300.32673 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 2.0029, "high": 2.0096, "low": 2.0001, "close": 2.0052, "volume": 2321394.8, "close_time": 1767448799999, "quote_volume": 4654863.04766, "trades": 18923, "taker_buy_base": 1085841.4, "taker_buy_quote": 2176846.5065 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 2.0052, "high": 2.0188, "low": 2.0045, "close": 2.011, "volume": 2669065.2, "close_time": 1767452399999, "quote_volume": 5371854.26582, "trades": 26062, "taker_buy_base": 1609574.3, "taker_buy_quote": 3239285.31905 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 2.011, "high": 2.013, "low": 2.0052, "close": 2.0064, "volume": 1497523.0, "close_time": 1767455999999, "quote_volume": 3006426.04523, "trades": 15329, "taker_buy_base": 612251.5, "taker_buy_quote": 1229140.10049 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.0065, "high": 2.0111, "low": 2.0002, "close": 2.0024, "volume": 1752116.6, "close_time": 1767459599999, "quote_volume": 3514434.39427, "trades": 23936, "taker_buy_base": 898081.6, "taker_buy_quote": 1801305.26002 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 2.0023, "high": 2.0052, "low": 1.9964, "close": 2.002, "volume": 1418745.5, "close_time": 1767463199999, "quote_volume": 2838701.96944, "trades": 14123, "taker_buy_base": 634897.1, "taker_buy_quote": 1270404.71528 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 2.0021, "high": 2.0112, "low": 1.9976, "close": 2.01, "volume": 1875596.1, "close_time": 1767466799999, "quote_volume": 3764170.65913, "trades": 14744, "taker_buy_base": 1168096.9, "taker_buy_quote": 2344434.1283 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 2.0099, "high": 2.0099, "low": 2.0032, "close": 2.0073, "volume": 1102336.5, "close_time": 1767470399999, "quote_volume": 2212044.5105, "trades": 12563, "taker_buy_base": 537745.9, "taker_buy_quote": 1078942.12625 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.0073, "high": 2.011, "low": 1.999, "close": 2.008, "volume": 1604066.2, "close_time": 1767473999999, "quote_volume": 3217500.65735, "trades": 17117, "taker_buy_base": 690490.5, "taker_buy_quote": 1385101.0543 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 2.0079, "high": 2.0146, "low": 2.0048, "close": 2.0094, "volume": 1414236.4, "close_time": 1767477599999, "quote_volume": 2842337.65092, "trades": 18634, "taker_buy_base": 770601.5, "taker_buy_quote": 1548642.66708 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 2.0094, "high": 2.0174, "low": 2.004, "close": 2.0145, "volume": 975275.7, "close_time": 1767481199999, "quote_volume": 1962192.42558, "trades": 16454, "taker_buy_base": 483164.9, "taker_buy_quote": 971830.8343 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 2.0145, "high": 2.0188, "low": 2.0124, "close": 2.0182, "volume": 1717644.3, "close_time": 1767484799999, "quote_volume": 3464965.71545, "trades": 13479, "taker_buy_base": 877868.4, "taker_buy_quote": 1770842.84679 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.0182, "high": 2.0485, "low": 2.0163, "close": 2.0428, "volume": 6586091.8, "close_time": 1767488399999, "quote_volume": 13376466.99718, "trades": 57895, "taker_buy_base": 3355573.1, "taker_buy_quote": 6816219.95991 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 2.0429, "high": 2.043, "low": 2.0267, "close": 2.0353, "volume": 3213530.0, "close_time": 1767491999999, "quote_volume": 6538526.61619, "trades": 30002, "taker_buy_base": 1215663.3, "taker_buy_quote": 2473972.29183 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 2.0353, "high": 2.0374, "low": 2.027, "close": 2.0311, "volume": 4086891.3, "close_time": 1767495599999, "quote_volume": 8307518.84147, "trades": 21641, "taker_buy_base": 1780791.6, "taker_buy_quote": 3620587.57372 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 2.0311, "high": 2.062, "low": 2.0305, "close": 2.0581, "volume": 11652545.6, "close_time": 1767499199999, "quote_volume": 23887758.55729, "trades": 52911, "taker_buy_base": 6529060.3, "taker_buy_quote": 13377983.22678 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.0581, "high": 2.0693, "low": 2.0525, "close": 2.061, "volume": 8467599.0, "close_time": 1767502799999, "quote_volume": 17440474.75824, "trades": 49875, "taker_buy_base": 4550469.3, "taker_buy_quote": 9371713.50646 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 2.0611, "high": 2.0759, "low": 2.0556, "close": 2.067, "volume": 7497689.4, "close_time": 1767506399999, "quote_volume": 15490122.77286, "trades": 40637, "taker_buy_base": 3788128.9, "taker_buy_quote": 7827588.6335 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 2.067, "high": 2.0735, "low": 2.0578, "close": 2.0677, "volume": 4614067.2, "close_time": 1767509999999, "quote_volume": 9539754.50518, "trades": 54251, "taker_buy_base": 2204343.5, "taker_buy_quote": 4556486.47264 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 2.0678, "high": 2.0812, "low": 2.0617, "close": 2.0721, "volume": 4347166.8, "close_time": 1767513599999, "quote_volume": 9002478.74834, "trades": 41172, "taker_buy_base": 1943910.7, "taker_buy_quote": 4026793.67483 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.0721, "high": 2.085, "low": 2.0601, "close": 2.0777, "volume": 5860102.5, "close_time": 1767517199999, "quote_volume": 12162714.03748, "trades": 55082, "taker_buy_base": 2899799.1, "taker_buy_quote": 6020324.40395 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 2.0776, "high": 2.0898, "low": 2.0673, "close": 2.0866, "volume": 3741777.3, "close_time": 1767520799999, "quote_volume": 7770065.63709, "trades": 37246, "taker_buy_base": 2106337.1, "taker_buy_quote": 4374494.52618 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 2.0865, "high": 2.0929, "low": 2.0784, "close": 2.0912, "volume": 3574014.8, "close_time": 1767524399999, "quote_volume": 7455515.13236, "trades": 33519, "taker_buy_base": 2017179.8, "taker_buy_quote": 4209198.8489 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 2.0912, "high": 2.0974, "low": 2.0833, "close": 2.0952, "volume": 3168916.7, "close_time": 1767527999999, "quote_volume": 6623551.75277, "trades": 42258, "taker_buy_base": 1711632.8, "taker_buy_quote": 3578559.38457 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.0951, "high": 2.1204, "low": 2.0921, "close": 2.1178, "volume": 8746066.1, "close_time": 1767531599999, "quote_volume": 18446126.80485, "trades": 77827, "taker_buy_base": 5314463.4, "taker_buy_quote": 11206760.36608 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 2.1177, "high": 2.1177, "low": 2.0914, "close": 2.102, "volume": 6179073.3, "close_time": 1767535199999, "quote_volume": 12986789.38379, "trades": 51634, "taker_buy_base": 3029210.3, "taker_buy_quote": 6366385.63835 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 2.1019, "high": 2.1072, "low": 2.0814, "close": 2.0909, "volume": 6038229.6, "close_time": 1767538799999, "quote_volume": 12635159.96576, "trades": 57441, "taker_buy_base": 2342028.4, "taker_buy_quote": 4900190.03005 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 2.0909, "high": 2.0971, "low": 2.0823, "close": 2.0905, "volume": 3387184.7, "close_time": 1767542399999, "quote_volume": 7079537.46156, "trades": 35320, "taker_buy_base": 1634001.3, "taker_buy_quote": 3415221.24842 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.0906, "high": 2.0938, "low": 2.0831, "close": 2.0913, "volume": 5392778.3, "close_time": 1767545999999, "quote_volume": 11259036.2259, "trades": 38383, "taker_buy_base": 2042808.6, "taker_buy_quote": 4264834.41936 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 2.0912, "high": 2.1035, "low": 2.09, "close": 2.0956, "volume": 2450387.1, "close_time": 1767549599999, "quote_volume": 5135575.34748, "trades": 31409, "taker_buy_base": 1123165.4, "taker_buy_quote": 2354011.11316 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 2.0956, "high": 2.096, "low": 2.0741, "close": 2.0876, "volume": 4154829.2, "close_time": 1767553199999, "quote_volume": 8655014.74453, "trades": 33545, "taker_buy_base": 1487086.3, "taker_buy_quote": 3098455.36675 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 2.0877, "high": 2.0893, "low": 2.0722, "close": 2.0847, "volume": 3363426.1, "close_time": 1767556799999, "quote_volume": 6994848.62626, "trades": 41418, "taker_buy_base": 1347806.7, "taker_buy_quote": 2802873.1124 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.0848, "high": 2.0952, "low": 2.0812, "close": 2.0925, "volume": 1610081.1, "close_time": 1767560399999, "quote_volume": 3364781.50197, "trades": 20138, "taker_buy_base": 848866.2, "taker_buy_quote": 1773906.13923 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 2.0926, "high": 2.1032, "low": 2.0891, "close": 2.097, "volume": 2422653.8, "close_time": 1767563999999, "quote_volume": 5079121.7437, "trades": 24812, "taker_buy_base": 1511369.5, "taker_buy_quote": 3169115.19793 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 2.097, "high": 2.1, "low": 2.0795, "close": 2.0863, "volume": 1284973.0, "close_time": 1767567599999, "quote_volume": 2684440.79969, "trades": 20620, "taker_buy_base": 557395.0, "taker_buy_quote": 1164444.35163 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 2.0862, "high": 2.0982, "low": 2.0842, "close": 2.0909, "volume": 1917011.6, "close_time": 1767571199999, "quote_volume": 4008020.819, "trades": 31746, "taker_buy_base": 984195.1, "taker_buy_quote": 2057401.31263 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.0908, "high": 2.1174, "low": 2.0877, "close": 2.1127, "volume": 7403769.2, "close_time": 1767574799999, "quote_volume": 15563645.64129, "trades": 67516, "taker_buy_base": 4258904.6, "taker_buy_quote": 8955372.02681 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 2.1127, "high": 2.1665, "low": 2.1097, "close": 2.157, "volume": 11426077.6, "close_time": 1767578399999, "quote_volume": 24454997.67936, "trades": 109733, "taker_buy_base": 6217636.7, "taker_buy_quote": 13303336.17276 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 2.1571, "high": 2.1618, "low": 2.136, "close": 2.144, "volume": 7375155.2, "close_time": 1767581999999, "quote_volume": 15826934.82731, "trades": 64307, "taker_buy_base": 3120253.7, "taker_buy_quote": 6694611.55784 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 2.1441, "high": 2.1538, "low": 2.1371, "close": 2.1429, "volume": 4248378.0, "close_time": 1767585599999, "quote_volume": 9111888.63342, "trades": 41677, "taker_buy_base": 2285268.9, "taker_buy_quote": 4900429.88668 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.1429, "high": 2.1463, "low": 2.1182, "close": 2.1271, "volume": 4693930.9, "close_time": 1767589199999, "quote_volume": 9997529.66284, "trades": 52534, "taker_buy_base": 2016802.4, "taker_buy_quote": 4296053.03485 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 2.127, "high": 2.1382, "low": 2.1218, "close": 2.1234, "volume": 2522422.8, "close_time": 1767592799999, "quote_volume": 5373631.30045, "trades": 33399, "taker_buy_base": 1241095.8, "taker_buy_quote": 2644349.52721 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 2.1234, "high": 2.1286, "low": 2.11, "close": 2.1236, "volume": 2806443.0, "close_time": 1767596399999, "quote_volume": 5952384.35649, "trades": 34873, "taker_buy_base": 1268122.7, "taker_buy_quote": 2690135.8604 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 2.1237, "high": 2.1355, "low": 2.1235, "close": 2.134, "volume": 2411660.3, "close_time": 1767599999999, "quote_volume": 5142056.75679, "trades": 26810, "taker_buy_base": 1180920.9, "taker_buy_quote": 2517800.71986 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.134, "high": 2.153, "low": 2.1314, "close": 2.1397, "volume": 4332384.1, "close_time": 1767603599999, "quote_volume": 9288844.80301, "trades": 41559, "taker_buy_base": 1893714.2, "taker_buy_quote": 4059025.3376 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 2.1396, "high": 2.1476, "low": 2.1285, "close": 2.1377, "volume": 5005311.1, "close_time": 1767607199999, "quote_volume": 10702034.17281, "trades": 45540, "taker_buy_base": 2740112.1, "taker_buy_quote": 5859605.57344 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 2.1376, "high": 2.1495, "low": 2.1319, "close": 2.138, "volume": 4216312.7, "close_time": 1767610799999, "quote_volume": 9029815.52199, "trades": 38799, "taker_buy_base": 2310208.2, "taker_buy_quote": 4947541.21562 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 2.1379, "high": 2.138, "low": 2.1254, "close": 2.1336, "volume": 2685736.8, "close_time": 1767614399999, "quote_volume": 5725389.97274, "trades": 34897, "taker_buy_base": 1198000.1, "taker_buy_quote": 2553913.83892 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.1337, "high": 2.1382, "low": 2.1232, "close": 2.1273, "volume": 3075012.0, "close_time": 1767617999999, "quote_volume": 6548804.87048, "trades": 44200, "taker_buy_base": 1595836.3, "taker_buy_quote": 3397579.87132 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 2.1274, "high": 2.1319, "low": 2.1122, "close": 2.117, "volume": 4192592.6, "close_time": 1767621599999, "quote_volume": 8887777.22589, "trades": 48132, "taker_buy_base": 1897905.7, "taker_buy_quote": 4022535.2294 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 2.1171, "high": 2.154, "low": 2.1121, "close": 2.1498, "volume": 8006100.9, "close_time": 1767625199999, "quote_volume": 17071677.43782, "trades": 99538, "taker_buy_base": 3766726.7, "taker_buy_quote": 8032162.74092 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 2.1499, "high": 2.1695, "low": 2.1381, "close": 2.1652, "volume": 9767009.9, "close_time": 1767628799999, "quote_volume": 21069283.53964, "trades": 98746, "taker_buy_base": 4508364.3, "taker_buy_quote": 9726284.04881 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.1653, "high": 2.1966, "low": 2.1645, "close": 2.1943, "volume": 11461185.7, "close_time": 1767632399999, "quote_volume": 24986800.46419, "trades": 113744, "taker_buy_base": 5496237.2, "taker_buy_quote": 11987102.56022 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 2.1942, "high": 2.2078, "low": 2.1681, "close": 2.2072, "volume": 9311778.2, "close_time": 1767635999999, "quote_volume": 20396277.11247, "trades": 102293, "taker_buy_base": 4816387.1, "taker_buy_quote": 10556284.2212 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 2.2071, "high": 2.2694, "low": 2.1999, "close": 2.2674, "volume": 21067948.9, "close_time": 1767639599999, "quote_volume": 47184083.65836, "trades": 149344, "taker_buy_base": 10647855.7, "taker_buy_quote": 23859862.21907 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 2.2674, "high": 2.282, "low": 2.2581, "close": 2.2782, "volume": 17205336.2, "close_time": 1767643199999, "quote_volume": 39068428.31718, "trades": 140228, "taker_buy_base": 8104269.2, "taker_buy_quote": 18408077.35364 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.2782, "high": 2.3497, "low": 2.2761, "close": 2.3163, "volume": 34413059.4, "close_time": 1767646799999, "quote_volume": 79808580.50476, "trades": 255313, "taker_buy_base": 16453725.8, "taker_buy_quote": 38179016.10169 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 2.3163, "high": 2.3437, "low": 2.3127, "close": 2.3359, "volume": 10145380.3, "close_time": 1767650399999, "quote_volume": 23639144.72463, "trades": 120240, "taker_buy_base": 4276183.6, "taker_buy_quote": 9962853.62663 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 2.3358, "high": 2.3456, "low": 2.322, "close": 2.3352, "volume": 9241648.5, "close_time": 1767653999999, "quote_volume": 21557505.85169, "trades": 98932, "taker_buy_base": 4373254.4, "taker_buy_quote": 10200935.33792 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 2.3352, "high": 2.3695, "low": 2.3341, "close": 2.3478, "volume": 13303391.0, "close_time": 1767657599999, "quote_volume": 31320480.12324, "trades": 120067, "taker_buy_base": 7317784.2, "taker_buy_quote": 17227628.00221 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.3479, "high": 2.374, "low": 2.3164, "close": 2.3717, "volume": 17924959.2, "close_time": 1767661199999, "quote_volume": 41951433.76602, "trades": 220271, "taker_buy_base": 8557619.3, "taker_buy_quote": 20031822.16402 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 2.3718, "high": 2.405, "low": 2.3618, "close": 2.3742, "volume": 18492355.3, "close_time": 1767664799999, "quote_volume": 44064508.89781, "trades": 191141, "taker_buy_base": 9574527.9, "taker_buy_quote": 22816640.45274 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 2.3743, "high": 2.4172, "low": 2.3718, "close": 2.393, "volume": 11582194.0, "close_time": 1767668399999, "quote_volume": 27750763.08488, "trades": 157119, "taker_buy_base": 5729357.8, "taker_buy_quote": 13732434.79314 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 2.393, "high": 2.4016, "low": 2.3794, "close": 2.3861, "volume": 6310164.1, "close_time": 1767671999999, "quote_volume": 15086836.95448, "trades": 83795, "taker_buy_base": 3116039.2, "taker_buy_quote": 7450967.23869 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.386, "high": 2.394, "low": 2.3657, "close": 2.388, "volume": 6961365.2, "close_time": 1767675599999, "quote_volume": 16577252.68799, "trades": 82664, "taker_buy_base": 2929908.7, "taker_buy_quote": 6979912.73824 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 2.388, "high": 2.4084, "low": 2.3826, "close": 2.39, "volume": 8439909.6, "close_time": 1767679199999, "quote_volume": 20229073.21837, "trades": 78529, "taker_buy_base": 4381114.0, "taker_buy_quote": 10502475.76208 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 2.3901, "high": 2.4005, "low": 2.3746, "close": 2.3764, "volume": 7283123.1, "close_time": 1767682799999, "quote_volume": 17375872.32547, "trades": 68041, "taker_buy_base": 3231613.9, "taker_buy_quote": 7709500.71028 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 2.3764, "high": 2.3773, "low": 2.3215, "close": 2.3303, "volume": 13872145.0, "close_time": 1767686399999, "quote_volume": 32542629.72825, "trades": 124864, "taker_buy_base": 5700852.6, "taker_buy_quote": 13366782.65745 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.3304, "high": 2.3466, "low": 2.3254, "close": 2.3324, "volume": 8142513.4, "close_time": 1767689999999, "quote_volume": 19022757.55324, "trades": 88394, "taker_buy_base": 4443877.8, "taker_buy_quote": 10381946.51642 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 2.3323, "high": 2.36, "low": 2.3304, "close": 2.352, "volume": 5346261.2, "close_time": 1767693599999, "quote_volume": 12548366.94459, "trades": 73803, "taker_buy_base": 2987636.9, "taker_buy_quote": 7012707.15598 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 2.3521, "high": 2.3646, "low": 2.3463, "close": 2.3611, "volume": 3852424.4, "close_time": 1767697199999, "quote_volume": 9071953.45417, "trades": 47152, "taker_buy_base": 1956894.4, "taker_buy_quote": 4607081.38637 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 2.3612, "high": 2.3777, "low": 2.3566, "close": 2.3776, "volume": 5806145.2, "close_time": 1767700799999, "quote_volume": 13759758.38139, "trades": 58650, "taker_buy_base": 2549020.8, "taker_buy_quote": 6040082.74925 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.3776, "high": 2.3954, "low": 2.3684, "close": 2.3741, "volume": 7518999.2, "close_time": 1767704399999, "quote_volume": 17919327.85137, "trades": 63555, "taker_buy_base": 3496997.3, "taker_buy_quote": 8331642.72125 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 2.374, "high": 2.3799, "low": 2.3666, "close": 2.3716, "volume": 4525982.7, "close_time": 1767707999999, "quote_volume": 10737793.45639, "trades": 49982, "taker_buy_base": 1976764.2, "taker_buy_quote": 4689739.48274 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 2.3715, "high": 2.3996, "low": 2.3676, "close": 2.3794, "volume": 14667626.1, "close_time": 1767711599999, "quote_volume": 34962692.77359, "trades": 145964, "taker_buy_base": 7360233.1, "taker_buy_quote": 17550715.89289 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 2.3794, "high": 2.3925, "low": 2.3349, "close": 2.3491, "volume": 11870743.4, "close_time": 1767715199999, "quote_volume": 28052576.74942, "trades": 132511, "taker_buy_base": 5132017.9, "taker_buy_quote": 12121905.63606 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.349, "high": 2.3551, "low": 2.2671, "close": 2.2819, "volume": 38411798.8, "close_time": 1767718799999, "quote_volume": 88260559.96306, "trades": 247137, "taker_buy_base": 16055238.1, "taker_buy_quote": 36914599.9829 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 2.2818, "high": 2.2889, "low": 2.2079, "close": 2.2092, "volume": 30983959.9, "close_time": 1767722399999, "quote_volume": 69693611.59882, "trades": 214816, "taker_buy_base": 16319355.3, "taker_buy_quote": 36705127.24832 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 2.2091, "high": 2.256, "low": 2.2046, "close": 2.2458, "volume": 11779249.5, "close_time": 1767725999999, "quote_volume": 26356587.39474, "trades": 114953, "taker_buy_base": 7135556.9, "taker_buy_quote": 15964928.0863 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 2.2459, "high": 2.258, "low": 2.2246, "close": 2.2278, "volume": 4979859.8, "close_time": 1767729599999, "quote_volume": 11158673.42934, "trades": 62594, "taker_buy_base": 2413372.9, "taker_buy_quote": 5408545.5343 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.2277, "high": 2.2673, "low": 2.2276, "close": 2.2574, "volume": 9334916.9, "close_time": 1767733199999, "quote_volume": 21077200.62687, "trades": 77825, "taker_buy_base": 4117232.1, "taker_buy_quote": 9291755.03562 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 2.2574, "high": 2.2917, "low": 2.2494, "close": 2.2833, "volume": 9824070.1, "close_time": 1767736799999, "quote_volume": 22354360.09906, "trades": 92637, "taker_buy_base": 5032714.7, "taker_buy_quote": 11457352.30738 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 2.2832, "high": 2.2999, "low": 2.2753, "close": 2.2918, "volume": 5235056.8, "close_time": 1767740399999, "quote_volume": 11964166.42487, "trades": 48908, "taker_buy_base": 3165155.9, "taker_buy_quote": 7234492.22654 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 2.2918, "high": 2.3122, "low": 2.2866, "close": 2.3042, "volume": 7226285.2, "close_time": 1767743999999, "quote_volume": 16635412.74218, "trades": 60348, "taker_buy_base": 3824484.0, "taker_buy_quote": 8803887.20707 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.3042, "high": 2.3205, "low": 2.2824, "close": 2.283, "volume": 8572541.8, "close_time": 1767747599999, "quote_volume": 19772300.94423, "trades": 95696, "taker_buy_base": 3766803.7, "taker_buy_quote": 8692240.9237 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 2.283, "high": 2.2934, "low": 2.2565, "close": 2.2658, "volume": 6117763.3, "close_time": 1767751199999, "quote_volume": 13887774.4855, "trades": 87860, "taker_buy_base": 2378455.2, "taker_buy_quote": 5400445.24673 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 2.2657, "high": 2.28, "low": 2.2576, "close": 2.2756, "volume": 3542464.2, "close_time": 1767754799999, "quote_volume": 8035670.29525, "trades": 54840, "taker_buy_base": 1978301.5, "taker_buy_quote": 4488477.9503 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 2.2757, "high": 2.2813, "low": 2.2614, "close": 2.2665, "volume": 2215085.0, "close_time": 1767758399999, "quote_volume": 5026528.01049, "trades": 38515, "taker_buy_base": 941676.4, "taker_buy_quote": 2137615.31038 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.2665, "high": 2.275, "low": 2.258, "close": 2.259, "volume": 2273281.8, "close_time": 1767761999999, "quote_volume": 5152368.26215, "trades": 39760, "taker_buy_base": 998432.6, "taker_buy_quote": 2263101.16331 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 2.259, "high": 2.2649, "low": 2.2451, "close": 2.2518, "volume": 4000589.3, "close_time": 1767765599999, "quote_volume": 9019991.91804, "trades": 48050, "taker_buy_base": 1527141.3, "taker_buy_quote": 3443253.32926 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 2.2519, "high": 2.2704, "low": 2.2505, "close": 2.2643, "volume": 2148010.0, "close_time": 1767769199999, "quote_volume": 4855421.56387, "trades": 33398, "taker_buy_base": 1013901.7, "taker_buy_quote": 2291758.34288 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 2.2643, "high": 2.2867, "low": 2.2643, "close": 2.2803, "volume": 2857008.9, "close_time": 1767772799999, "quote_volume": 6506860.03027, "trades": 48281, "taker_buy_base": 1648018.9, "taker_buy_quote": 3753391.46779 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.2803, "high": 2.2913, "low": 2.2737, "close": 2.2838, "volume": 3041963.2, "close_time": 1767776399999, "quote_volume": 6945559.94969, "trades": 54720, "taker_buy_base": 1485292.1, "taker_buy_quote": 3391538.881 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 2.2838, "high": 2.2841, "low": 2.2327, "close": 2.2402, "volume": 7152000.2, "close_time": 1767779999999, "quote_volume": 16094072.28403, "trades": 88517, "taker_buy_base": 3811137.7, "taker_buy_quote": 8571886.96521 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 2.2402, "high": 2.2529, "low": 2.2356, "close": 2.2493, "volume": 3198496.3, "close_time": 1767783599999, "quote_volume": 7174356.24713, "trades": 42381, "taker_buy_base": 1692424.2, "taker_buy_quote": 3796633.19924 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 2.2493, "high": 2.2583, "low": 2.2456, "close": 2.2503, "volume": 2037276.6, "close_time": 1767787199999, "quote_volume": 4588189.59716, "trades": 30857, "taker_buy_base": 1232365.2, "taker_buy_quote": 2775335.03608 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.2504, "high": 2.2556, "low": 2.2423, "close": 2.2479, "volume": 2360869.5, "close_time": 1767790799999, "quote_volume": 5308357.97447, "trades": 34732, "taker_buy_base": 818877.9, "taker_buy_quote": 1840891.10941 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 2.248, "high": 2.2557, "low": 2.237, "close": 2.2444, "volume": 3218954.9, "close_time": 1767794399999, "quote_volume": 7235326.40068, "trades": 40650, "taker_buy_base": 1613283.4, "taker_buy_quote": 3627064.73599 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 2.2445, "high": 2.2448, "low": 2.2061, "close": 2.2292, "volume": 12216739.6, "close_time": 1767797999999, "quote_volume": 27152622.73031, "trades": 130700, "taker_buy_base": 5499327.9, "taker_buy_quote": 12220382.29303 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 2.2292, "high": 2.2302, "low": 2.1834, "close": 2.1955, "volume": 11903598.6, "close_time": 1767801599999, "quote_volume": 26177341.2903, "trades": 137279, "taker_buy_base": 5589020.6, "taker_buy_quote": 12288624.68892 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.1954, "high": 2.2233, "low": 2.1937, "close": 2.2019, "volume": 5624837.8, "close_time": 1767805199999, "quote_volume": 12425127.04842, "trades": 66561, "taker_buy_base": 3082140.7, "taker_buy_quote": 6807403.08498 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 2.2019, "high": 2.2099, "low": 2.1882, "close": 2.1937, "volume": 3939609.4, "close_time": 1767808799999, "quote_volume": 8664122.25491, "trades": 51671, "taker_buy_base": 1832775.3, "taker_buy_quote": 4031937.45679 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 2.1937, "high": 2.2042, "low": 2.1823, "close": 2.1879, "volume": 4704710.8, "close_time": 1767812399999, "quote_volume": 10316355.30734, "trades": 53909, "taker_buy_base": 2371418.8, "taker_buy_quote": 5202018.9304 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 2.188, "high": 2.199, "low": 2.171, "close": 2.1938, "volume": 5714196.0, "close_time": 1767815999999, "quote_volume": 12475791.99605, "trades": 65052, "taker_buy_base": 2512958.4, "taker_buy_quote": 5489468.35883 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.1938, "high": 2.199, "low": 2.172, "close": 2.1743, "volume": 4161928.6, "close_time": 1767819599999, "quote_volume": 9082377.7108, "trades": 62940, "taker_buy_base": 2232449.2, "taker_buy_quote": 4871174.9859 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 2.1742, "high": 2.1862, "low": 2.1728, "close": 2.1791, "volume": 3015394.0, "close_time": 1767823199999, "quote_volume": 6568543.49945, "trades": 39098, "taker_buy_base": 1776614.7, "taker_buy_quote": 3869622.34195 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 2.179, "high": 2.1923, "low": 2.1669, "close": 2.1694, "volume": 4694920.8, "close_time": 1767826799999, "quote_volume": 10229250.50387, "trades": 36084, "taker_buy_base": 2284135.9, "taker_buy_quote": 4975859.01792 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 2.1695, "high": 2.1816, "low": 2.1517, "close": 2.1657, "volume": 6891037.1, "close_time": 1767830399999, "quote_volume": 14932576.31399, "trades": 74722, "taker_buy_base": 3405780.8, "taker_buy_quote": 7381967.475 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.1658, "high": 2.1742, "low": 2.1475, "close": 2.1699, "volume": 5442229.7, "close_time": 1767833999999, "quote_volume": 11751378.85196, "trades": 67060, "taker_buy_base": 2368420.6, "taker_buy_quote": 5115026.03822 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 2.17, "high": 2.191, "low": 2.1697, "close": 2.1826, "volume": 5189535.2, "close_time": 1767837599999, "quote_volume": 11322208.16138, "trades": 53284, "taker_buy_base": 3278229.3, "taker_buy_quote": 7151070.42182 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 2.1826, "high": 2.1925, "low": 2.16, "close": 2.1678, "volume": 5728064.3, "close_time": 1767841199999, "quote_volume": 12456965.31799, "trades": 63128, "taker_buy_base": 3466889.1, "taker_buy_quote": 7541262.49488 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 2.1678, "high": 2.1766, "low": 2.1456, "close": 2.1502, "volume": 3970680.4, "close_time": 1767844799999, "quote_volume": 8573641.15803, "trades": 48279, "taker_buy_base": 1818902.5, "taker_buy_quote": 3928035.81457 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.1502, "high": 2.1724, "low": 2.146, "close": 2.1619, "volume": 2361756.3, "close_time": 1767848399999, "quote_volume": 5098570.39197, "trades": 39864, "taker_buy_base": 1056470.7, "taker_buy_quote": 2281093.14231 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 2.1619, "high": 2.1664, "low": 2.1402, "close": 2.1431, "volume": 2671235.5, "close_time": 1767851999999, "quote_volume": 5746412.25825, "trades": 32930, "taker_buy_base": 1388584.6, "taker_buy_quote": 2987135.07166 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 2.1431, "high": 2.1467, "low": 2.108, "close": 2.1081, "volume": 9787558.5, "close_time": 1767855599999, "quote_volume": 20807300.65754, "trades": 94923, "taker_buy_base": 4217783.1, "taker_buy_quote": 8969306.69301 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 2.108, "high": 2.1233, "low": 2.0976, "close": 2.1197, "volume": 8712997.2, "close_time": 1767859199999, "quote_volume": 18388612.98546, "trades": 94604, "taker_buy_base": 4216936.8, "taker_buy_quote": 8904219.26135 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.1196, "high": 2.1344, "low": 2.108, "close": 2.1128, "volume": 5653415.2, "close_time": 1767862799999, "quote_volume": 12011201.39442, "trades": 57610, "taker_buy_base": 3170096.1, "taker_buy_quote": 6735951.89309 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 2.1127, "high": 2.122, "low": 2.094, "close": 2.0963, "volume": 3967068.5, "close_time": 1767866399999, "quote_volume": 8354980.51148, "trades": 57723, "taker_buy_base": 1488768.1, "taker_buy_quote": 3136113.66677 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 2.0964, "high": 2.1074, "low": 2.081, "close": 2.1036, "volume": 6155776.1, "close_time": 1767869999999, "quote_volume": 12903339.66464, "trades": 65505, "taker_buy_base": 2834159.0, "taker_buy_quote": 5942620.77869 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 2.1036, "high": 2.1055, "low": 2.0813, "close": 2.0922, "volume": 5940970.3, "close_time": 1767873599999, "quote_volume": 12425412.913, "trades": 54616, "taker_buy_base": 2645661.3, "taker_buy_quote": 5533284.37524 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.0923, "high": 2.0923, "low": 2.0727, "close": 2.0812, "volume": 5631861.4, "close_time": 1767877199999, "quote_volume": 11716127.55864, "trades": 60783, "taker_buy_base": 2475436.9, "taker_buy_quote": 5150178.85819 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 2.0811, "high": 2.0956, "low": 2.0788, "close": 2.0875, "volume": 2795826.5, "close_time": 1767880799999, "quote_volume": 5835009.39651, "trades": 41395, "taker_buy_base": 1302449.4, "taker_buy_quote": 2718478.6864 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 2.0875, "high": 2.0985, "low": 2.0649, "close": 2.087, "volume": 23345619.1, "close_time": 1767884399999, "quote_volume": 48602157.5623, "trades": 140199, "taker_buy_base": 8774045.7, "taker_buy_quote": 18263040.4687 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 2.0869, "high": 2.1284, "low": 2.0737, "close": 2.1271, "volume": 14219934.6, "close_time": 1767887999999, "quote_volume": 29826605.41853, "trades": 132176, "taker_buy_base": 6572375.6, "taker_buy_quote": 13803890.82654 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.127, "high": 2.1456, "low": 2.112, "close": 2.1455, "volume": 13937632.6, "close_time": 1767891599999, "quote_volume": 29685970.09318, "trades": 121866, "taker_buy_base": 7611701.8, "taker_buy_quote": 16216445.10275 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 2.1456, "high": 2.1689, "low": 2.1386, "close": 2.1636, "volume": 10827227.9, "close_time": 1767895199999, "quote_volume": 23293829.20696, "trades": 103151, "taker_buy_base": 5326111.0, "taker_buy_quote": 11458204.73753 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 2.1635, "high": 2.165, "low": 2.1238, "close": 2.1368, "volume": 5152327.7, "close_time": 1767898799999, "quote_volume": 11036196.70508, "trades": 72676, "taker_buy_base": 2301822.1, "taker_buy_quote": 4931917.39121 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 2.1369, "high": 2.15, "low": 2.1304, "close": 2.1357, "volume": 2674811.6, "close_time": 1767902399999, "quote_volume": 5727756.73995, "trades": 40291, "taker_buy_base": 1167736.2, "taker_buy_quote": 2501180.77604 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.1356, "high": 2.1356, "low": 2.1132, "close": 2.127, "volume": 4408342.4, "close_time": 1767905999999, "quote_volume": 9363598.06671, "trades": 59577, "taker_buy_base": 1964786.6, "taker_buy_quote": 4172343.60646 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 2.1271, "high": 2.1446, "low": 2.1233, "close": 2.14, "volume": 3253824.2, "close_time": 1767909599999, "quote_volume": 6940764.00344, "trades": 44216, "taker_buy_base": 1966872.2, "taker_buy_quote": 4196640.99678 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 2.1399, "high": 2.1481, "low": 2.1216, "close": 2.1338, "volume": 2669150.1, "close_time": 1767913199999, "quote_volume": 5700107.50737, "trades": 42502, "taker_buy_base": 1461493.4, "taker_buy_quote": 3121116.30109 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 2.1338, "high": 2.1366, "low": 2.1212, "close": 2.1232, "volume": 2038235.2, "close_time": 1767916799999, "quote_volume": 4340732.96324, "trades": 26581, "taker_buy_base": 1076593.4, "taker_buy_quote": 2293407.77891 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.1232, "high": 2.1374, "low": 2.1212, "close": 2.1321, "volume": 1724919.6, "close_time": 1767920399999, "quote_volume": 3671257.58906, "trades": 22318, "taker_buy_base": 1037566.7, "taker_buy_quote": 2208457.42054 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 2.1322, "high": 2.1429, "low": 2.1095, "close": 2.1099, "volume": 4841742.3, "close_time": 1767923999999, "quote_volume": 10284364.97462, "trades": 56203, "taker_buy_base": 2654307.6, "taker_buy_quote": 5640336.90135 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 2.11, "high": 2.1364, "low": 2.1085, "close": 2.1182, "volume": 5628204.4, "close_time": 1767927599999, "quote_volume": 11968586.71911, "trades": 42145, "taker_buy_base": 3223030.7, "taker_buy_quote": 6851960.99548 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 2.1182, "high": 2.1369, "low": 2.1168, "close": 2.1355, "volume": 2387683.4, "close_time": 1767931199999, "quote_volume": 5079503.13821, "trades": 29310, "taker_buy_base": 1291342.3, "taker_buy_quote": 2745759.06493 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.1356, "high": 2.1382, "low": 2.127, "close": 2.1275, "volume": 1934303.9, "close_time": 1767934799999, "quote_volume": 4122867.37061, "trades": 24629, "taker_buy_base": 866056.6, "taker_buy_quote": 1845708.51558 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 2.1275, "high": 2.1384, "low": 2.1255, "close": 2.1381, "volume": 3902115.8, "close_time": 1767938399999, "quote_volume": 8322896.13113, "trades": 29050, "taker_buy_base": 2488367.3, "taker_buy_quote": 5307455.18408 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 2.138, "high": 2.1474, "low": 2.1302, "close": 2.1439, "volume": 4656552.7, "close_time": 1767941999999, "quote_volume": 9960340.82738, "trades": 34269, "taker_buy_base": 2626101.4, "taker_buy_quote": 5616995.08241 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 2.144, "high": 2.144, "low": 2.1196, "close": 2.1202, "volume": 3627110.9, "close_time": 1767945599999, "quote_volume": 7733020.15039, "trades": 42954, "taker_buy_base": 1318079.3, "taker_buy_quote": 2810271.07825 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.1203, "high": 2.1236, "low": 2.0727, "close": 2.0839, "volume": 9124915.1, "close_time": 1767949199999, "quote_volume": 19123447.51425, "trades": 98431, "taker_buy_base": 4530182.3, "taker_buy_quote": 9489861.12384 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 2.0838, "high": 2.1081, "low": 2.0832, "close": 2.0962, "volume": 7735254.3, "close_time": 1767952799999, "quote_volume": 16210041.66414, "trades": 73251, "taker_buy_base": 3433999.8, "taker_buy_quote": 7196882.49772 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 2.0962, "high": 2.1062, "low": 2.0925, "close": 2.1006, "volume": 2285175.7, "close_time": 1767956399999, "quote_volume": 4802539.05581, "trades": 23137, "taker_buy_base": 1220910.8, "taker_buy_quote": 2565609.99139 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 2.1006, "high": 2.1091, "low": 2.0966, "close": 2.1028, "volume": 2696275.3, "close_time": 1767959999999, "quote_volume": 5669929.33601, "trades": 27623, "taker_buy_base": 1624706.3, "taker_buy_quote": 3416873.36018 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.1029, "high": 2.1046, "low": 2.0902, "close": 2.0969, "volume": 3566717.0, "close_time": 1767963599999, "quote_volume": 7477428.55161, "trades": 32276, "taker_buy_base": 1889321.8, "taker_buy_quote": 3960109.6937 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 2.0969, "high": 2.1193, "low": 2.0929, "close": 2.1061, "volume": 8361654.0, "close_time": 1767967199999, "quote_volume": 17602724.74783, "trades": 59690, "taker_buy_base": 4865073.1, "taker_buy_quote": 10240117.18747 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 2.1061, "high": 2.1079, "low": 2.0809, "close": 2.0906, "volume": 7521357.6, "close_time": 1767970799999, "quote_volume": 15738365.03818, "trades": 86321, "taker_buy_base": 3605208.5, "taker_buy_quote": 7545159.44981 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 2.0906, "high": 2.1622, "low": 2.0794, "close": 2.1176, "volume": 19349373.1, "close_time": 1767974399999, "quote_volume": 41183198.82126, "trades": 184430, "taker_buy_base": 10692861.3, "taker_buy_quote": 22757121.55325 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.1177, "high": 2.1453, "low": 2.1154, "close": 2.1318, "volume": 8334510.4, "close_time": 1767977999999, "quote_volume": 17765479.88333, "trades": 95479, "taker_buy_base": 5013242.9, "taker_buy_quote": 10686959.89082 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 2.1318, "high": 2.1328, "low": 2.0923, "close": 2.1074, "volume": 4955474.8, "close_time": 1767981599999, "quote_volume": 10448413.05288, "trades": 70458, "taker_buy_base": 2375703.4, "taker_buy_quote": 5008302.34886 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 2.1073, "high": 2.1103, "low": 2.0759, "close": 2.0925, "volume": 4223622.9, "close_time": 1767985199999, "quote_volume": 8826056.36372, "trades": 73268, "taker_buy_base": 2095544.7, "taker_buy_quote": 4378898.41973 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 2.0925, "high": 2.0931, "low": 2.0781, "close": 2.083, "volume": 2721227.9, "close_time": 1767988799999, "quote_volume": 5673981.27417, "trades": 43473, "taker_buy_base": 1562830.0, "taker_buy_quote": 3258511.74994 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.0829, "high": 2.0929, "low": 2.0801, "close": 2.0848, "volume": 2502682.2, "close_time": 1767992399999, "quote_volume": 5219872.6273, "trades": 38612, "taker_buy_base": 1358513.3, "taker_buy_quote": 2833033.12355 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 2.0848, "high": 2.0954, "low": 2.0762, "close": 2.0927, "volume": 2395325.6, "close_time": 1767995999999, "quote_volume": 4997306.79793, "trades": 28973, "taker_buy_base": 1461875.3, "taker_buy_quote": 3050526.83486 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 2.0927, "high": 2.1013, "low": 2.088, "close": 2.0979, "volume": 1943928.2, "close_time": 1767999599999, "quote_volume": 4070136.83785, "trades": 22422, "taker_buy_base": 1006422.1, "taker_buy_quote": 2106927.30057 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 2.098, "high": 2.0987, "low": 2.0918, "close": 2.0958, "volume": 1356964.9, "close_time": 1768003199999, "quote_volume": 2843916.19021, "trades": 18513, "taker_buy_base": 578175.3, "taker_buy_quote": 1211629.37737 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.0958, "high": 2.0971, "low": 2.0892, "close": 2.0923, "volume": 1557381.1, "close_time": 1768006799999, "quote_volume": 3259851.02407, "trades": 17600, "taker_buy_base": 786317.2, "taker_buy_quote": 1645974.70777 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 2.0922, "high": 2.0974, "low": 2.09, "close": 2.0955, "volume": 1120911.1, "close_time": 1768010399999, "quote_volume": 2346963.45811, "trades": 16857, "taker_buy_base": 712898.6, "taker_buy_quote": 1492720.12722 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 2.0956, "high": 2.1016, "low": 2.0901, "close": 2.0945, "volume": 984748.0, "close_time": 1768013999999, "quote_volume": 2063985.96325, "trades": 13106, "taker_buy_base": 496784.5, "taker_buy_quote": 1041043.85853 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 2.0945, "high": 2.098, "low": 2.0873, "close": 2.0911, "volume": 1005730.1, "close_time": 1768017599999, "quote_volume": 2104065.62583, "trades": 14081, "taker_buy_base": 499568.1, "taker_buy_quote": 1045187.19255 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.0911, "high": 2.0918, "low": 2.0825, "close": 2.0838, "volume": 1259532.1, "close_time": 1768021199999, "quote_volume": 2626813.87808, "trades": 16952, "taker_buy_base": 559358.6, "taker_buy_quote": 1166442.41278 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 2.0839, "high": 2.0928, "low": 2.0806, "close": 2.0898, "volume": 856059.6, "close_time": 1768024799999, "quote_volume": 1787499.2712, "trades": 11814, "taker_buy_base": 482551.3, "taker_buy_quote": 1007474.08756 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 2.0899, "high": 2.0947, "low": 2.0854, "close": 2.0929, "volume": 1417253.9, "close_time": 1768028399999, "quote_volume": 2963204.27608, "trades": 15640, "taker_buy_base": 641369.5, "taker_buy_quote": 1341049.57521 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 2.0929, "high": 2.1008, "low": 2.0922, "close": 2.1006, "volume": 1420619.3, "close_time": 1768031999999, "quote_volume": 2979368.03357, "trades": 17123, "taker_buy_base": 823630.2, "taker_buy_quote": 1727285.05757 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.1006, "high": 2.1023, "low": 2.0904, "close": 2.0938, "volume": 1364605.5, "close_time": 1768035599999, "quote_volume": 2861609.52434, "trades": 17702, "taker_buy_base": 662662.6, "taker_buy_quote": 1389388.48543 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 2.0938, "high": 2.0988, "low": 2.0915, "close": 2.0975, "volume": 1098254.5, "close_time": 1768039199999, "quote_volume": 2301012.88749, "trades": 15633, "taker_buy_base": 645495.7, "taker_buy_quote": 1352490.55461 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 2.0975, "high": 2.1053, "low": 2.0954, "close": 2.1049, "volume": 1621770.0, "close_time": 1768042799999, "quote_volume": 3406408.28179, "trades": 12321, "taker_buy_base": 1052262.6, "taker_buy_quote": 2210520.34671 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 2.1049, "high": 2.1052, "low": 2.099, "close": 2.1028, "volume": 1269317.3, "close_time": 1768046399999, "quote_volume": 2668500.59926, "trades": 12621, "taker_buy_base": 661092.0, "taker_buy_quote": 1389785.1957 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.1028, "high": 2.1106, "low": 2.1, "close": 2.1013, "volume": 1867996.3, "close_time": 1768049999999, "quote_volume": 3932146.81553, "trades": 18587, "taker_buy_base": 1036281.4, "taker_buy_quote": 2181664.55582 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 2.1012, "high": 2.1013, "low": 2.0907, "close": 2.0921, "volume": 1583493.5, "close_time": 1768053599999, "quote_volume": 3319657.09064, "trades": 16794, "taker_buy_base": 614260.9, "taker_buy_quote": 1287749.77233 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 2.092, "high": 2.0929, "low": 2.0874, "close": 2.0908, "volume": 1933891.4, "close_time": 1768057199999, "quote_volume": 4042427.74641, "trades": 16149, "taker_buy_base": 1067390.3, "taker_buy_quote": 2231118.05296 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 2.0909, "high": 2.0951, "low": 2.0895, "close": 2.093, "volume": 1684804.9, "close_time": 1768060799999, "quote_volume": 3525545.90265, "trades": 14796, "taker_buy_base": 944456.3, "taker_buy_quote": 1976225.87539 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.093, "high": 2.0973, "low": 2.0896, "close": 2.0946, "volume": 1252316.4, "close_time": 1768064399999, "quote_volume": 2622049.0282, "trades": 11935, "taker_buy_base": 605626.7, "taker_buy_quote": 1267951.56238 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 2.0945, "high": 2.0977, "low": 2.0884, "close": 2.0907, "volume": 1633619.3, "close_time": 1768067999999, "quote_volume": 3421593.201, "trades": 13459, "taker_buy_base": 788998.7, "taker_buy_quote": 1652246.78959 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 2.0907, "high": 2.101, "low": 2.0878, "close": 2.0971, "volume": 1333531.9, "close_time": 1768071599999, "quote_volume": 2793561.42584, "trades": 12731, "taker_buy_base": 741853.4, "taker_buy_quote": 1554077.41141 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 2.0972, "high": 2.0985, "low": 2.0923, "close": 2.0946, "volume": 667545.6, "close_time": 1768075199999, "quote_volume": 1399197.74028, "trades": 7982, "taker_buy_base": 290463.7, "taker_buy_quote": 608806.06957 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.0946, "high": 2.0953, "low": 2.0913, "close": 2.0919, "volume": 732171.8, "close_time": 1768078799999, "quote_volume": 1532791.00833, "trades": 7341, "taker_buy_base": 344489.0, "taker_buy_quote": 721193.04661 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 2.0919, "high": 2.0919, "low": 2.0882, "close": 2.0913, "volume": 1064803.6, "close_time": 1768082399999, "quote_volume": 2225398.18893, "trades": 9456, "taker_buy_base": 586894.0, "taker_buy_quote": 1226616.38856 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 2.0913, "high": 2.0958, "low": 2.0825, "close": 2.0858, "volume": 1630664.0, "close_time": 1768085999999, "quote_volume": 3408064.40893, "trades": 15235, "taker_buy_base": 707704.3, "taker_buy_quote": 1479041.43382 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 2.0857, "high": 2.0926, "low": 2.0854, "close": 2.0907, "volume": 1228960.1, "close_time": 1768089599999, "quote_volume": 2568239.46299, "trades": 16466, "taker_buy_base": 674374.2, "taker_buy_quote": 1409273.4707 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.0907, "high": 2.095, "low": 2.0871, "close": 2.09, "volume": 1762509.4, "close_time": 1768093199999, "quote_volume": 3683641.59387, "trades": 15165, "taker_buy_base": 1020703.9, "taker_buy_quote": 2133101.14295 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 2.09, "high": 2.0934, "low": 2.0864, "close": 2.0928, "volume": 1020195.1, "close_time": 1768096799999, "quote_volume": 2132040.0208, "trades": 10694, "taker_buy_base": 593943.1, "taker_buy_quote": 1241341.63507 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 2.0927, "high": 2.0966, "low": 2.0892, "close": 2.0926, "volume": 1246385.6, "close_time": 1768100399999, "quote_volume": 2609396.31191, "trades": 12268, "taker_buy_base": 694459.1, "taker_buy_quote": 1453900.55794 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 2.0925, "high": 2.0953, "low": 2.0918, "close": 2.0953, "volume": 1097887.2, "close_time": 1768103999999, "quote_volume": 2298477.44939, "trades": 10527, "taker_buy_base": 485254.9, "taker_buy_quote": 1015853.65624 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.0953, "high": 2.0954, "low": 2.0896, "close": 2.0928, "volume": 859548.0, "close_time": 1768107599999, "quote_volume": 1798803.27566, "trades": 9483, "taker_buy_base": 336569.8, "taker_buy_quote": 704257.67029 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 2.0928, "high": 2.0961, "low": 2.0895, "close": 2.0959, "volume": 791285.2, "close_time": 1768111199999, "quote_volume": 1656107.81558, "trades": 9473, "taker_buy_base": 540027.5, "taker_buy_quote": 1130270.0006 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 2.0959, "high": 2.0961, "low": 2.0863, "close": 2.095, "volume": 1096078.1, "close_time": 1768114799999, "quote_volume": 2291884.16466, "trades": 13501, "taker_buy_base": 587028.5, "taker_buy_quote": 1227426.4754 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 2.095, "high": 2.099, "low": 2.0904, "close": 2.0926, "volume": 885262.7, "close_time": 1768118399999, "quote_volume": 1853311.24659, "trades": 11242, "taker_buy_base": 445976.4, "taker_buy_quote": 933543.89575 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.0927, "high": 2.0984, "low": 2.0881, "close": 2.0966, "volume": 1269021.3, "close_time": 1768121999999, "quote_volume": 2656044.20909, "trades": 11688, "taker_buy_base": 660085.6, "taker_buy_quote": 1382121.11186 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 2.0966, "high": 2.0973, "low": 2.0906, "close": 2.0921, "volume": 1015318.5, "close_time": 1768125599999, "quote_volume": 2126674.93142, "trades": 10858, "taker_buy_base": 421214.2, "taker_buy_quote": 882391.26765 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 2.0921, "high": 2.0955, "low": 2.09, "close": 2.093, "volume": 1073048.1, "close_time": 1768129199999, "quote_volume": 2245205.92913, "trades": 9266, "taker_buy_base": 665702.5, "taker_buy_quote": 1392848.79885 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 2.0931, "high": 2.0961, "low": 2.0913, "close": 2.0961, "volume": 899311.7, "close_time": 1768132799999, "quote_volume": 1883197.22385, "trades": 8833, "taker_buy_base": 423992.9, "taker_buy_quote": 887788.89678 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.0961, "high": 2.1063, "low": 2.0958, "close": 2.1042, "volume": 2278045.1, "close_time": 1768136399999, "quote_volume": 4787507.75487, "trades": 18160, "taker_buy_base": 1156423.6, "taker_buy_quote": 2430274.95049 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.1041, "high": 2.1051, "low": 2.0941, "close": 2.0977, "volume": 2087083.1, "close_time": 1768139999999, "quote_volume": 4381337.92987, "trades": 14662, "taker_buy_base": 1136559.1, "taker_buy_quote": 2385605.126 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 2.0977, "high": 2.1099, "low": 2.0973, "close": 2.1085, "volume": 1972609.8, "close_time": 1768143599999, "quote_volume": 4148398.5593, "trades": 16215, "taker_buy_base": 1455176.5, "taker_buy_quote": 3060508.13012 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 2.1084, "high": 2.11, "low": 2.0839, "close": 2.0893, "volume": 4370128.3, "close_time": 1768147199999, "quote_volume": 9147406.35985, "trades": 31862, "taker_buy_base": 1902096.6, "taker_buy_quote": 3981941.99812 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.0893, "high": 2.1035, "low": 2.087, "close": 2.0945, "volume": 3354446.2, "close_time": 1768150799999, "quote_volume": 7029638.36956, "trades": 31860, "taker_buy_base": 1941761.3, "taker_buy_quote": 4070101.7488 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 2.0946, "high": 2.0982, "low": 2.0859, "close": 2.0941, "volume": 1484556.3, "close_time": 1768154399999, "quote_volume": 3105721.83256, "trades": 15538, "taker_buy_base": 733189.0, "taker_buy_quote": 1534078.20898 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 2.0941, "high": 2.0959, "low": 2.0875, "close": 2.0931, "volume": 1310276.9, "close_time": 1768157999999, "quote_volume": 2740394.37683, "trades": 14250, "taker_buy_base": 651668.2, "taker_buy_quote": 1362999.47577 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 2.0931, "high": 2.0968, "low": 2.0853, "close": 2.0869, "volume": 1178834.9, "close_time": 1768161599999, "quote_volume": 2463045.01128, "trades": 14498, "taker_buy_base": 558315.2, "taker_buy_quote": 1166821.5727 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.0869, "high": 2.0869, "low": 2.045, "close": 2.0653, "volume": 10653276.7, "close_time": 1768165199999, "quote_volume": 21981951.14099, "trades": 87385, "taker_buy_base": 5278315.8, "taker_buy_quote": 10890055.09418 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 2.0652, "high": 2.0755, "low": 2.055, "close": 2.0741, "volume": 2756786.5, "close_time": 1768168799999, "quote_volume": 5691326.89001, "trades": 33162, "taker_buy_base": 1437976.2, "taker_buy_quote": 2969278.74009 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 2.0741, "high": 2.0741, "low": 2.0566, "close": 2.0615, "volume": 2562001.0, "close_time": 1768172399999, "quote_volume": 5286457.21766, "trades": 34319, "taker_buy_base": 1101236.6, "taker_buy_quote": 2272465.50664 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 2.0614, "high": 2.0786, "low": 2.0471, "close": 2.0745, "volume": 3521682.5, "close_time": 1768175999999, "quote_volume": 7270611.54689, "trades": 52235, "taker_buy_base": 2059422.7, "taker_buy_quote": 4252664.53031 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.0745, "high": 2.0745, "low": 2.0364, "close": 2.0553, "volume": 8639410.1, "close_time": 1768179599999, "quote_volume": 17732651.58143, "trades": 89871, "taker_buy_base": 4096906.6, "taker_buy_quote": 8409504.77169 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 2.0554, "high": 2.078, "low": 2.054, "close": 2.0643, "volume": 8556987.3, "close_time": 1768183199999, "quote_volume": 17679911.32285, "trades": 88386, "taker_buy_base": 4161173.7, "taker_buy_quote": 8597278.90877 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 2.0644, "high": 2.1069, "low": 2.0619, "close": 2.1, "volume": 7563277.4, "close_time": 1768186799999, "quote_volume": 15788009.652, "trades": 79239, "taker_buy_base": 3725942.8, "taker_buy_quote": 7777676.12634 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 2.1001, "high": 2.1058, "low": 2.08, "close": 2.0827, "volume": 5539006.0, "close_time": 1768190399999, "quote_volume": 11602160.21335, "trades": 48942, "taker_buy_base": 2406658.7, "taker_buy_quote": 5041918.40027 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.0827, "high": 2.0956, "low": 2.0812, "close": 2.091, "volume": 4642634.2, "close_time": 1768193999999, "quote_volume": 9702007.07192, "trades": 27654, "taker_buy_base": 1854837.7, "taker_buy_quote": 3876881.63321 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 2.0911, "high": 2.092, "low": 2.0821, "close": 2.0831, "volume": 2454205.3, "close_time": 1768197599999, "quote_volume": 5125184.0979, "trades": 20514, "taker_buy_base": 996363.8, "taker_buy_quote": 2080085.53135 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 2.0831, "high": 2.0858, "low": 2.0689, "close": 2.0708, "volume": 7118438.7, "close_time": 1768201199999, "quote_volume": 14791559.81738, "trades": 32342, "taker_buy_base": 2385251.6, "taker_buy_quote": 4953013.19268 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 2.0707, "high": 2.077, "low": 2.052, "close": 2.0536, "volume": 4917896.8, "close_time": 1768204799999, "quote_volume": 10142395.38553, "trades": 42645, "taker_buy_base": 2404429.8, "taker_buy_quote": 4959178.37098 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.0536, "high": 2.0605, "low": 2.035, "close": 2.0502, "volume": 5838626.2, "close_time": 1768208399999, "quote_volume": 11957593.04237, "trades": 73891, "taker_buy_base": 2604639.5, "taker_buy_quote": 5333305.15462 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 2.0503, "high": 2.0543, "low": 2.0428, "close": 2.0443, "volume": 3917500.3, "close_time": 1768211999999, "quote_volume": 8028196.69787, "trades": 32467, "taker_buy_base": 1442513.6, "taker_buy_quote": 2955938.69683 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 2.0443, "high": 2.0488, "low": 2.035, "close": 2.0365, "volume": 2385871.5, "close_time": 1768215599999, "quote_volume": 4866419.30168, "trades": 26687, "taker_buy_base": 831560.7, "taker_buy_quote": 1696437.46664 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 2.0364, "high": 2.0491, "low": 2.035, "close": 2.0485, "volume": 3658679.2, "close_time": 1768219199999, "quote_volume": 7474217.40394, "trades": 31420, "taker_buy_base": 1325752.0, "taker_buy_quote": 2707926.80831 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.0486, "high": 2.0552, "low": 2.0473, "close": 2.05, "volume": 1961341.9, "close_time": 1768222799999, "quote_volume": 4022454.8142, "trades": 21940, "taker_buy_base": 978821.2, "taker_buy_quote": 2007280.97107 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 2.05, "high": 2.0604, "low": 2.0434, "close": 2.0522, "volume": 2124867.0, "close_time": 1768226399999, "quote_volume": 4356901.89815, "trades": 30831, "taker_buy_base": 928829.2, "taker_buy_quote": 1904601.07713 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 2.0521, "high": 2.0767, "low": 2.0406, "close": 2.0728, "volume": 6240831.4, "close_time": 1768229999999, "quote_volume": 12864428.55769, "trades": 71953, "taker_buy_base": 2686471.6, "taker_buy_quote": 5537723.18398 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 2.0728, "high": 2.0945, "low": 2.069, "close": 2.0941, "volume": 5847841.7, "close_time": 1768233599999, "quote_volume": 12198096.62825, "trades": 68532, "taker_buy_base": 2786161.9, "taker_buy_quote": 5812613.57442 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.094, "high": 2.1086, "low": 2.0864, "close": 2.0943, "volume": 8273705.9, "close_time": 1768237199999, "quote_volume": 17347966.86996, "trades": 63106, "taker_buy_base": 3795412.6, "taker_buy_quote": 7957395.33388 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 2.0944, "high": 2.0995, "low": 2.0535, "close": 2.0678, "volume": 5942058.4, "close_time": 1768240799999, "quote_volume": 12314712.5371, "trades": 55598, "taker_buy_base": 2583458.9, "taker_buy_quote": 5351247.23938 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 2.0678, "high": 2.0777, "low": 2.0603, "close": 2.067, "volume": 2032698.0, "close_time": 1768244399999, "quote_volume": 4206542.45384, "trades": 40303, "taker_buy_base": 1012139.2, "taker_buy_quote": 2094654.53969 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 2.067, "high": 2.0723, "low": 2.0583, "close": 2.0701, "volume": 1778775.5, "close_time": 1768247999999, "quote_volume": 3673683.55583, "trades": 23194, "taker_buy_base": 897170.5, "taker_buy_quote": 1852737.93663 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.0701, "high": 2.0759, "low": 2.0631, "close": 2.0643, "volume": 2778201.0, "close_time": 1768251599999, "quote_volume": 5745613.52355, "trades": 27684, "taker_buy_base": 1205879.3, "taker_buy_quote": 2493652.34757 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 2.0642, "high": 2.0653, "low": 2.04, "close": 2.0492, "volume": 4560334.5, "close_time": 1768255199999, "quote_volume": 9357439.54297, "trades": 39981, "taker_buy_base": 2200444.8, "taker_buy_quote": 4517310.4449 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 2.0492, "high": 2.06, "low": 2.0492, "close": 2.0545, "volume": 1967838.2, "close_time": 1768258799999, "quote_volume": 4044860.05962, "trades": 20133, "taker_buy_base": 1187432.9, "taker_buy_quote": 2440753.50899 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 2.0546, "high": 2.0585, "low": 2.0459, "close": 2.054, "volume": 1399011.8, "close_time": 1768262399999, "quote_volume": 2871778.62421, "trades": 20091, "taker_buy_base": 524366.9, "taker_buy_quote": 1076371.44496 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.0541, "high": 2.0609, "low": 2.0513, "close": 2.0593, "volume": 1631583.6, "close_time": 1768265999999, "quote_volume": 3355537.37743, "trades": 20490, "taker_buy_base": 732854.7, "taker_buy_quote": 1507331.43877 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 2.0592, "high": 2.0644, "low": 2.0487, "close": 2.0538, "volume": 1220830.6, "close_time": 1768269599999, "quote_volume": 2510256.88204, "trades": 18716, "taker_buy_base": 597725.6, "taker_buy_quote": 1229301.03403 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 2.0539, "high": 2.0607, "low": 2.0507, "close": 2.0523, "volume": 1597335.7, "close_time": 1768273199999, "quote_volume": 3284176.31069, "trades": 16566, "taker_buy_base": 785739.4, "taker_buy_quote": 1615032.18455 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 2.0524, "high": 2.0587, "low": 2.0474, "close": 2.0501, "volume": 1880774.1, "close_time": 1768276799999, "quote_volume": 3858639.58025, "trades": 18740, "taker_buy_base": 959447.4, "taker_buy_quote": 1968288.38695 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.0501, "high": 2.0594, "low": 2.0497, "close": 2.0581, "volume": 1946706.3, "close_time": 1768280399999, "quote_volume": 3995923.03538, "trades": 20108, "taker_buy_base": 963178.7, "taker_buy_quote": 1976925.44579 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 2.0582, "high": 2.0808, "low": 2.0574, "close": 2.0636, "volume": 3367165.2, "close_time": 1768283999999, "quote_volume": 6963391.04646, "trades": 39885, "taker_buy_base": 1627662.6, "taker_buy_quote": 3365723.80078 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 2.0635, "high": 2.0675, "low": 2.0574, "close": 2.0631, "volume": 3134001.7, "close_time": 1768287599999, "quote_volume": 6463353.82004, "trades": 22671, "taker_buy_base": 1516459.2, "taker_buy_quote": 3127322.86951 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 2.0631, "high": 2.0633, "low": 2.0523, "close": 2.0533, "volume": 2687192.5, "close_time": 1768291199999, "quote_volume": 5528297.28112, "trades": 19365, "taker_buy_base": 1392469.0, "taker_buy_quote": 2863860.77795 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.0533, "high": 2.0691, "low": 2.0532, "close": 2.0658, "volume": 2663241.1, "close_time": 1768294799999, "quote_volume": 5490207.28943, "trades": 20823, "taker_buy_base": 1680798.4, "taker_buy_quote": 3464417.53021 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 2.0657, "high": 2.0745, "low": 2.0596, "close": 2.0655, "volume": 3062938.1, "close_time": 1768298399999, "quote_volume": 6331931.70055, "trades": 36247, "taker_buy_base": 1473407.2, "taker_buy_quote": 3046590.42898 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 2.0656, "high": 2.0699, "low": 2.0579, "close": 2.0605, "volume": 2238358.3, "close_time": 1768301999999, "quote_volume": 4618526.60756, "trades": 22645, "taker_buy_base": 738963.0, "taker_buy_quote": 1524875.50481 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 2.0606, "high": 2.0636, "low": 2.0575, "close": 2.0606, "volume": 2662470.1, "close_time": 1768305599999, "quote_volume": 5486720.81753, "trades": 20992, "taker_buy_base": 909145.6, "taker_buy_quote": 1873436.03081 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.0605, "high": 2.0645, "low": 2.056, "close": 2.0638, "volume": 1884953.3, "close_time": 1768309199999, "quote_volume": 3883972.8598, "trades": 19138, "taker_buy_base": 832609.1, "taker_buy_quote": 1715888.50501 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 2.0637, "high": 2.079, "low": 2.0597, "close": 2.0688, "volume": 5959975.9, "close_time": 1768312799999, "quote_volume": 12332709.71239, "trades": 54262, "taker_buy_base": 3015006.8, "taker_buy_quote": 6240383.08732 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 2.0688, "high": 2.0977, "low": 2.061, "close": 2.078, "volume": 7141670.1, "close_time": 1768316399999, "quote_volume": 14882443.9425, "trades": 85804, "taker_buy_base": 3118923.7, "taker_buy_quote": 6497608.24748 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 2.078, "high": 2.1016, "low": 2.0664, "close": 2.0987, "volume": 5963240.1, "close_time": 1768319999999, "quote_volume": 12422360.72824, "trades": 76753, "taker_buy_base": 2797527.7, "taker_buy_quote": 5830840.28992 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.0986, "high": 2.115, "low": 2.0887, "close": 2.105, "volume": 11196634.4, "close_time": 1768323599999, "quote_volume": 23538207.97369, "trades": 88682, "taker_buy_base": 4804741.1, "taker_buy_quote": 10101248.81524 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 2.105, "high": 2.1086, "low": 2.0844, "close": 2.0921, "volume": 5624698.0, "close_time": 1768327199999, "quote_volume": 11788673.41561, "trades": 54025, "taker_buy_base": 1921493.4, "taker_buy_quote": 4025882.56508 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 2.092, "high": 2.1134, "low": 2.0887, "close": 2.1066, "volume": 3873273.5, "close_time": 1768330799999, "quote_volume": 8149738.65662, "trades": 49196, "taker_buy_base": 1823845.9, "taker_buy_quote": 3836181.49609 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.1067, "high": 2.1397, "low": 2.1037, "close": 2.1397, "volume": 4986971.9, "close_time": 1768334399999, "quote_volume": 10583608.31801, "trades": 59871, "taker_buy_base": 2993530.0, "taker_buy_quote": 6353600.14907 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.1397, "high": 2.15, "low": 2.1193, "close": 2.1329, "volume": 9145237.3, "close_time": 1768337999999, "quote_volume": 19542149.81344, "trades": 95667, "taker_buy_base": 4268245.6, "taker_buy_quote": 9122251.66507 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.1328, "high": 2.1425, "low": 2.1205, "close": 2.1206, "volume": 3205799.2, "close_time": 1768341599999, "quote_volume": 6830971.60173, "trades": 40328, "taker_buy_base": 1272199.4, "taker_buy_quote": 2711065.27298 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.1206, "high": 2.1821, "low": 2.1205, "close": 2.1746, "volume": 17309806.7, "close_time": 1768345199999, "quote_volume": 37448367.57461, "trades": 148567, "taker_buy_base": 9715101.5, "taker_buy_quote": 21028331.02415 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.1747, "high": 2.185, "low": 2.1503, "close": 2.1655, "volume": 8989148.6, "close_time": 1768348799999, "quote_volume": 19502965.40402, "trades": 82776, "taker_buy_base": 3819479.8, "taker_buy_quote": 8284724.03056 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.1656, "high": 2.1784, "low": 2.1567, "close": 2.167, "volume": 4532992.2, "close_time": 1768352399999, "quote_volume": 9819793.02684, "trades": 64171, "taker_buy_base": 1956321.9, "taker_buy_quote": 4238838.94752 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.1671, "high": 2.1771, "low": 2.159, "close": 2.1749, "volume": 5717215.9, "close_time": 1768355999999, "quote_volume": 12407993.28282, "trades": 55152, "taker_buy_base": 3036361.8, "taker_buy_quote": 6590753.32067 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.175, "high": 2.1924, "low": 2.1679, "close": 2.1714, "volume": 6453848.4, "close_time": 1768359599999, "quote_volume": 14055040.28409, "trades": 49797, "taker_buy_base": 3412977.9, "taker_buy_quote": 7432974.44301 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.1714, "high": 2.185, "low": 2.1658, "close": 2.1838, "volume": 4343501.2, "close_time": 1768363199999, "quote_volume": 9449157.80429, "trades": 32419, "taker_buy_base": 2431589.3, "taker_buy_quote": 5289956.20183 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.1839, "high": 2.1861, "low": 2.1626, "close": 2.1628, "volume": 4278631.5, "close_time": 1768366799999, "quote_volume": 9296484.68613, "trades": 33787, "taker_buy_base": 1985059.6, "taker_buy_quote": 4314772.87859 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.1628, "high": 2.1639, "low": 2.1515, "close": 2.1527, "volume": 6401542.1, "close_time": 1768370399999, "quote_volume": 13810808.1846, "trades": 48931, "taker_buy_base": 3178276.5, "taker_buy_quote": 6857278.72479 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.1527, "high": 2.1527, "low": 2.1333, "close": 2.1489, "volume": 9517477.2, "close_time": 1768373999999, "quote_volume": 20395762.97735, "trades": 66088, "taker_buy_base": 3751883.7, "taker_buy_quote": 8040688.37759 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.1489, "high": 2.1563, "low": 2.1395, "close": 2.1484, "volume": 5854714.6, "close_time": 1768377599999, "quote_volume": 12579067.90356, "trades": 45907, "taker_buy_base": 2998051.1, "taker_buy_quote": 6441816.5314 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.1484, "high": 2.1529, "low": 2.1422, "close": 2.1423, "volume": 3355278.1, "close_time": 1768381199999, "quote_volume": 7206623.20312, "trades": 34460, "taker_buy_base": 1912988.4, "taker_buy_quote": 4109006.55339 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.1422, "high": 2.1537, "low": 2.1414, "close": 2.147, "volume": 3724747.9, "close_time": 1768384799999, "quote_volume": 8004743.48949, "trades": 31096, "taker_buy_base": 2105177.8, "taker_buy_quote": 4523572.27952 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.1469, "high": 2.1491, "low": 2.1282, "close": 2.1354, "volume": 3713810.2, "close_time": 1768388399999, "quote_volume": 7946713.17701, "trades": 37713, "taker_buy_base": 1833113.4, "taker_buy_quote": 3923463.89914 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.1353, "high": 2.1353, "low": 2.1116, "close": 2.1156, "volume": 4485453.3, "close_time": 1768391999999, "quote_volume": 9523570.88943, "trades": 49840, "taker_buy_base": 1642118.0, "taker_buy_quote": 3486061.1987 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.1156, "high": 2.1269, "low": 2.1116, "close": 2.1253, "volume": 3063512.9, "close_time": 1768395599999, "quote_volume": 6497307.90531, "trades": 28633, "taker_buy_base": 1477798.1, "taker_buy_quote": 3134602.51226 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.1252, "high": 2.1316, "low": 2.1116, "close": 2.116, "volume": 3259880.6, "close_time": 1768399199999, "quote_volume": 6918481.68964, "trades": 38517, "taker_buy_base": 1527814.5, "taker_buy_quote": 3242705.38554 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.116, "high": 2.1693, "low": 2.1148, "close": 2.1598, "volume": 11189514.0, "close_time": 1768402799999, "quote_volume": 24022887.50863, "trades": 105246, "taker_buy_base": 4874193.6, "taker_buy_quote": 10464627.80319 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.1598, "high": 2.1741, "low": 2.1427, "close": 2.1563, "volume": 13716844.6, "close_time": 1768406399999, "quote_volume": 29616204.16386, "trades": 112635, "taker_buy_base": 6151575.1, "taker_buy_quote": 13281458.59737 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.1563, "high": 2.1765, "low": 2.1563, "close": 2.1601, "volume": 8857707.3, "close_time": 1768409999999, "quote_volume": 19184019.97749, "trades": 81977, "taker_buy_base": 4215123.0, "taker_buy_quote": 9130339.88067 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.1603, "high": 2.1668, "low": 2.1362, "close": 2.1387, "volume": 6343300.1, "close_time": 1768413599999, "quote_volume": 13658090.08076, "trades": 61468, "taker_buy_base": 2773866.6, "taker_buy_quote": 5972883.09256 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.1387, "high": 2.1532, "low": 2.1246, "close": 2.14, "volume": 6126803.3, "close_time": 1768417199999, "quote_volume": 13092980.24659, "trades": 66106, "taker_buy_base": 2783547.1, "taker_buy_quote": 5950039.01282 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.14, "high": 2.165, "low": 2.1342, "close": 2.1462, "volume": 5701087.4, "close_time": 1768420799999, "quote_volume": 12255281.03015, "trades": 49958, "taker_buy_base": 2913529.7, "taker_buy_quote": 6264176.32539 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.1461, "high": 2.1613, "low": 2.1395, "close": 2.1495, "volume": 5394285.4, "close_time": 1768424399999, "quote_volume": 11590814.83402, "trades": 52834, "taker_buy_base": 2514220.2, "taker_buy_quote": 5403261.52509 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.1494, "high": 2.1549, "low": 2.1413, "close": 2.1477, "volume": 2493774.7, "close_time": 1768427999999, "quote_volume": 5354987.44342, "trades": 26921, "taker_buy_base": 1159314.2, "taker_buy_quote": 2489367.03473 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.1477, "high": 2.1478, "low": 2.1314, "close": 2.1358, "volume": 3974015.0, "close_time": 1768431599999, "quote_volume": 8502087.2173, "trades": 31036, "taker_buy_base": 1648645.7, "taker_buy_quote": 3527911.42378 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.1357, "high": 2.1469, "low": 2.1318, "close": 2.1394, "volume": 2501665.6, "close_time": 1768435199999, "quote_volume": 5352747.35266, "trades": 24395, "taker_buy_base": 1221927.6, "taker_buy_quote": 2614442.93366 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.1393, "high": 2.1434, "low": 2.1285, "close": 2.1327, "volume": 3366791.3, "close_time": 1768438799999, "quote_volume": 7187826.85794, "trades": 29905, "taker_buy_base": 1334827.4, "taker_buy_quote": 2850444.19418 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.1328, "high": 2.14, "low": 2.1164, "close": 2.1192, "volume": 3642454.3, "close_time": 1768442399999, "quote_volume": 7739821.89154, "trades": 36525, "taker_buy_base": 1707456.6, "taker_buy_quote": 3627325.16613 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.1192, "high": 2.1257, "low": 2.0999, "close": 2.1048, "volume": 5621161.9, "close_time": 1768445999999, "quote_volume": 11873042.37771, "trades": 43361, "taker_buy_base": 2847483.9, "taker_buy_quote": 6017276.99555 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.1048, "high": 2.1082, "low": 2.0819, "close": 2.0884, "volume": 6918106.3, "close_time": 1768449599999, "quote_volume": 14481799.62061, "trades": 55865, "taker_buy_base": 3121997.0, "taker_buy_quote": 6534173.67231 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.0884, "high": 2.1043, "low": 2.0861, "close": 2.1022, "volume": 3665561.7, "close_time": 1768453199999, "quote_volume": 7689533.03783, "trades": 29936, "taker_buy_base": 2193905.5, "taker_buy_quote": 4603129.49149 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.1021, "high": 2.1065, "low": 2.0969, "close": 2.0993, "volume": 2674553.8, "close_time": 1768456799999, "quote_volume": 5619399.8775, "trades": 21339, "taker_buy_base": 1672392.5, "taker_buy_quote": 3513683.7106 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.0993, "high": 2.1023, "low": 2.0894, "close": 2.0913, "volume": 3643608.1, "close_time": 1768460399999, "quote_volume": 7637493.28782, "trades": 22134, "taker_buy_base": 2365946.6, "taker_buy_quote": 4960049.90345 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.0913, "high": 2.1057, "low": 2.0893, "close": 2.1012, "volume": 2790677.7, "close_time": 1768463999999, "quote_volume": 5856874.88361, "trades": 22110, "taker_buy_base": 1576167.3, "taker_buy_quote": 3307280.1209 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.1012, "high": 2.105, "low": 2.0959, "close": 2.104, "volume": 2443992.0, "close_time": 1768467599999, "quote_volume": 5132598.02553, "trades": 20160, "taker_buy_base": 1577279.6, "taker_buy_quote": 3312427.88826 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.1041, "high": 2.1223, "low": 2.097, "close": 2.1171, "volume": 4151568.7, "close_time": 1768471199999, "quote_volume": 8749406.42032, "trades": 31683, "taker_buy_base": 2184602.9, "taker_buy_quote": 4604258.39697 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.1171, "high": 2.1206, "low": 2.1084, "close": 2.1156, "volume": 2704634.5, "close_time": 1768474799999, "quote_volume": 5717834.37565, "trades": 26896, "taker_buy_base": 1478668.5, "taker_buy_quote": 3125577.5549 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.1156, "high": 2.1229, "low": 2.1094, "close": 2.112, "volume": 2325749.3, "close_time": 1768478399999, "quote_volume": 4920380.4648, "trades": 25370, "taker_buy_base": 1072841.8, "taker_buy_quote": 2270262.82144 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.112, "high": 2.1199, "low": 2.1074, "close": 2.1181, "volume": 1700266.6, "close_time": 1768481999999, "quote_volume": 3592743.49235, "trades": 21633, "taker_buy_base": 834462.6, "taker_buy_quote": 1763394.48929 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.1182, "high": 2.1322, "low": 2.1153, "close": 2.1293, "volume": 3062459.1, "close_time": 1768485599999, "quote_volume": 6498360.23241, "trades": 30168, "taker_buy_base": 1335560.9, "taker_buy_quote": 2834032.47777 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.1293, "high": 2.1325, "low": 2.0889, "close": 2.0967, "volume": 5984660.9, "close_time": 1768489199999, "quote_volume": 12624718.70045, "trades": 83463, "taker_buy_base": 2972406.6, "taker_buy_quote": 6270540.91485 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.0967, "high": 2.1072, "low": 2.0683, "close": 2.0956, "volume": 9692734.6, "close_time": 1768492799999, "quote_volume": 20216193.65793, "trades": 110229, "taker_buy_base": 4974559.7, "taker_buy_quote": 10380626.73506 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.0956, "high": 2.1007, "low": 2.084, "close": 2.0919, "volume": 4613575.0, "close_time": 1768496399999, "quote_volume": 9653908.84594, "trades": 59668, "taker_buy_base": 2351142.9, "taker_buy_quote": 4921085.92235 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.0919, "high": 2.0982, "low": 2.0791, "close": 2.0813, "volume": 2927594.6, "close_time": 1768499999999, "quote_volume": 6116270.13876, "trades": 38448, "taker_buy_base": 1440142.2, "taker_buy_quote": 3009130.8786 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.0813, "high": 2.0836, "low": 2.065, "close": 2.0705, "volume": 4269213.9, "close_time": 1768503599999, "quote_volume": 8847760.85654, "trades": 41978, "taker_buy_base": 2043025.1, "taker_buy_quote": 4234394.71238 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.0705, "high": 2.0723, "low": 2.0532, "close": 2.0658, "volume": 4458333.7, "close_time": 1768507199999, "quote_volume": 9192224.08498, "trades": 51041, "taker_buy_base": 2426280.3, "taker_buy_quote": 5002970.86097 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.0658, "high": 2.0712, "low": 2.058, "close": 2.0615, "volume": 3402925.3, "close_time": 1768510799999, "quote_volume": 7025960.69966, "trades": 39047, "taker_buy_base": 1833719.2, "taker_buy_quote": 3786407.23781 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.0616, "high": 2.0753, "low": 2.0616, "close": 2.0743, "volume": 1903640.9, "close_time": 1768514399999, "quote_volume": 3942065.36807, "trades": 21556, "taker_buy_base": 1052615.0, "taker_buy_quote": 2179474.35345 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.0743, "high": 2.0801, "low": 2.0679, "close": 2.0753, "volume": 2029170.8, "close_time": 1768517999999, "quote_volume": 4210948.27661, "trades": 23641, "taker_buy_base": 1230098.8, "taker_buy_quote": 2552489.52322 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.0753, "high": 2.0804, "low": 2.0711, "close": 2.0789, "volume": 1646248.7, "close_time": 1768521599999, "quote_volume": 3417875.21045, "trades": 18063, "taker_buy_base": 832554.0, "taker_buy_quote": 1728468.70144 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.0789, "high": 2.0866, "low": 2.076, "close": 2.0821, "volume": 1802250.8, "close_time": 1768525199999, "quote_volume": 3751849.20823, "trades": 20358, "taker_buy_base": 896385.4, "taker_buy_quote": 1865990.90659 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.0822, "high": 2.0863, "low": 2.0749, "close": 2.0773, "volume": 1160223.4, "close_time": 1768528799999, "quote_volume": 2412607.19481, "trades": 20199, "taker_buy_base": 504249.7, "taker_buy_quote": 1048601.49254 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.0773, "high": 2.0773, "low": 2.067, "close": 2.0756, "volume": 1680902.3, "close_time": 1768532399999, "quote_volume": 3481303.95517, "trades": 21657, "taker_buy_base": 837332.9, "taker_buy_quote": 1734124.03965 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.0755, "high": 2.0791, "low": 2.0645, "close": 2.0646, "volume": 1375542.0, "close_time": 1768535999999, "quote_volume": 2850669.0797, "trades": 14804, "taker_buy_base": 622436.3, "taker_buy_quote": 1290187.69525 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.0647, "high": 2.0712, "low": 2.0577, "close": 2.0636, "volume": 2051082.9, "close_time": 1768539599999, "quote_volume": 4231870.27515, "trades": 20718, "taker_buy_base": 714548.4, "taker_buy_quote": 1474520.51723 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.0637, "high": 2.0746, "low": 2.0615, "close": 2.0721, "volume": 2115356.1, "close_time": 1768543199999, "quote_volume": 4374493.67639, "trades": 20809, "taker_buy_base": 921173.4, "taker_buy_quote": 1905319.12763 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.0721, "high": 2.0754, "low": 2.0675, "close": 2.0736, "volume": 2344984.2, "close_time": 1768546799999, "quote_volume": 4860840.24429, "trades": 15007, "taker_buy_base": 766968.0, "taker_buy_quote": 1589343.14874 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.0737, "high": 2.0779, "low": 2.0689, "close": 2.0737, "volume": 1884208.5, "close_time": 1768550399999, "quote_volume": 3907731.5101, "trades": 15595, "taker_buy_base": 810132.0, "taker_buy_quote": 1679417.35768 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.0737, "high": 2.0817, "low": 2.0725, "close": 2.0748, "volume": 1413233.6, "close_time": 1768553999999, "quote_volume": 2934700.60502, "trades": 19586, "taker_buy_base": 740870.9, "taker_buy_quote": 1538634.18172 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.0747, "high": 2.0768, "low": 2.0665, "close": 2.067, "volume": 1495358.0, "close_time": 1768557599999, "quote_volume": 3096200.37561, "trades": 13673, "taker_buy_base": 730379.0, "taker_buy_quote": 1512087.4535 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.067, "high": 2.0674, "low": 2.0592, "close": 2.0615, "volume": 1916145.4, "close_time": 1768561199999, "quote_volume": 3953035.91195, "trades": 16233, "taker_buy_base": 811056.0, "taker_buy_quote": 1673438.35372 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.0616, "high": 2.0662, "low": 2.0586, "close": 2.0652, "volume": 1613111.2, "close_time": 1768564799999, "quote_volume": 3328086.84847, "trades": 19174, "taker_buy_base": 795752.3, "taker_buy_quote": 1641909.82639 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.0652, "high": 2.0682, "low": 2.0602, "close": 2.0628, "volume": 2459515.7, "close_time": 1768568399999, "quote_volume": 5076899.05598, "trades": 18211, "taker_buy_base": 1296496.0, "taker_buy_quote": 2675993.38052 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.0629, "high": 2.0629, "low": 2.0525, "close": 2.0578, "volume": 2875072.2, "close_time": 1768571999999, "quote_volume": 5919732.82811, "trades": 23407, "taker_buy_base": 1376432.9, "taker_buy_quote": 2833829.4569 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.0579, "high": 2.0671, "low": 2.0551, "close": 2.0558, "volume": 4586527.2, "close_time": 1768575599999, "quote_volume": 9449796.41981, "trades": 49088, "taker_buy_base": 1792169.5, "taker_buy_quote": 3692680.19676 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.0558, "high": 2.0654, "low": 2.0263, "close": 2.0325, "volume": 12366138.5, "close_time": 1768579199999, "quote_volume": 25248900.15317, "trades": 115656, "taker_buy_base": 5714842.3, "taker_buy_quote": 11669301.41632 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.0325, "high": 2.0481, "low": 2.0299, "close": 2.0439, "volume": 4151980.7, "close_time": 1768582799999, "quote_volume": 8472534.47884, "trades": 47413, "taker_buy_base": 2193704.3, "taker_buy_quote": 4476113.74933 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.0439, "high": 2.0539, "low": 2.0381, "close": 2.0519, "volume": 1632899.1, "close_time": 1768586399999, "quote_volume": 3340674.62599, "trades": 25578, "taker_buy_base": 771600.2, "taker_buy_quote": 1578846.29182 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.0519, "high": 2.0543, "low": 2.0463, "close": 2.0501, "volume": 1844589.1, "close_time": 1768589999999, "quote_volume": 3782729.45868, "trades": 20399, "taker_buy_base": 778184.8, "taker_buy_quote": 1595655.86903 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.0501, "high": 2.0568, "low": 2.043, "close": 2.055, "volume": 1705189.5, "close_time": 1768593599999, "quote_volume": 3496464.52729, "trades": 18730, "taker_buy_base": 663661.6, "taker_buy_quote": 1361135.2928 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.055, "high": 2.0798, "low": 2.0476, "close": 2.0791, "volume": 2641110.4, "close_time": 1768597199999, "quote_volume": 5461075.99899, "trades": 29404, "taker_buy_base": 1534418.1, "taker_buy_quote": 3172619.37582 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.0791, "high": 2.0798, "low": 2.0683, "close": 2.074, "volume": 2782158.4, "close_time": 1768600799999, "quote_volume": 5771086.49547, "trades": 28207, "taker_buy_base": 1292650.0, "taker_buy_quote": 2680830.16087 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.0741, "high": 2.0766, "low": 2.0688, "close": 2.0739, "volume": 1735124.3, "close_time": 1768604399999, "quote_volume": 3596768.5003, "trades": 17156, "taker_buy_base": 918713.4, "taker_buy_quote": 1904352.77468 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.0739, "high": 2.074, "low": 2.0676, "close": 2.0678, "volume": 1261916.0, "close_time": 1768607999999, "quote_volume": 2612304.09526, "trades": 16422, "taker_buy_base": 547566.5, "taker_buy_quote": 1133519.31074 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.0678, "high": 2.07, "low": 2.0621, "close": 2.0637, "volume": 1107850.1, "close_time": 1768611599999, "quote_volume": 2288689.05029, "trades": 13254, "taker_buy_base": 452529.1, "taker_buy_quote": 934921.3017 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.0638, "high": 2.0691, "low": 2.0626, "close": 2.0663, "volume": 935862.6, "close_time": 1768615199999, "quote_volume": 1933453.06547, "trades": 11854, "taker_buy_base": 383992.3, "taker_buy_quote": 793389.16966 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.0664, "high": 2.0665, "low": 2.0586, "close": 2.0625, "volume": 898279.6, "close_time": 1768618799999, "quote_volume": 1851848.43763, "trades": 10506, "taker_buy_base": 321617.5, "taker_buy_quote": 663044.4977 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.0626, "high": 2.0628, "low": 2.0536, "close": 2.0557, "volume": 1386435.2, "close_time": 1768622399999, "quote_volume": 2852094.44765, "trades": 9733, "taker_buy_base": 396033.9, "taker_buy_quote": 814825.24942 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.0557, "high": 2.0661, "low": 2.055, "close": 2.0644, "volume": 1507115.8, "close_time": 1768625999999, "quote_volume": 3104983.13215, "trades": 13343, "taker_buy_base": 959927.8, "taker_buy_quote": 1977421.91139 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.0644, "high": 2.0664, "low": 2.0606, "close": 2.0637, "volume": 1187656.3, "close_time": 1768629599999, "quote_volume": 2450790.05273, "trades": 12331, "taker_buy_base": 800047.3, "taker_buy_quote": 1650869.59621 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.0637, "high": 2.0642, "low": 2.0588, "close": 2.06, "volume": 751027.9, "close_time": 1768633199999, "quote_volume": 1548575.41546, "trades": 8165, "taker_buy_base": 364552.0, "taker_buy_quote": 751698.84411 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.06, "high": 2.0609, "low": 2.0558, "close": 2.0581, "volume": 640433.1, "close_time": 1768636799999, "quote_volume": 1318534.76904, "trades": 8931, "taker_buy_base": 216561.0, "taker_buy_quote": 445852.25098 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.0581, "high": 2.0631, "low": 2.0574, "close": 2.0622, "volume": 946976.8, "close_time": 1768640399999, "quote_volume": 1951542.0059, "trades": 9282, "taker_buy_base": 568348.9, "taker_buy_quote": 1171384.0643 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.0622, "high": 2.0673, "low": 2.0614, "close": 2.0634, "volume": 1028817.3, "close_time": 1768643999999, "quote_volume": 2123692.23144, "trades": 10246, "taker_buy_base": 527136.3, "taker_buy_quote": 1088130.02994 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.0633, "high": 2.0673, "low": 2.0605, "close": 2.0611, "volume": 677230.8, "close_time": 1768647599999, "quote_volume": 1398292.17954, "trades": 10383, "taker_buy_base": 300895.9, "taker_buy_quote": 621331.14825 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.0611, "high": 2.0647, "low": 2.0562, "close": 2.0619, "volume": 784008.6, "close_time": 1768651199999, "quote_volume": 1615549.39102, "trades": 11613, "taker_buy_base": 376184.4, "taker_buy_quote": 775197.7899 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.0618, "high": 2.065, "low": 2.0585, "close": 2.06, "volume": 1059736.8, "close_time": 1768654799999, "quote_volume": 2183932.14954, "trades": 12352, "taker_buy_base": 524004.1, "taker_buy_quote": 1079901.53009 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.06, "high": 2.0638, "low": 2.0582, "close": 2.0621, "volume": 966623.6, "close_time": 1768658399999, "quote_volume": 1992964.16148, "trades": 12688, "taker_buy_base": 503811.7, "taker_buy_quote": 1038806.49862 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.0621, "high": 2.0793, "low": 2.0585, "close": 2.0743, "volume": 2604824.9, "close_time": 1768661999999, "quote_volume": 5396782.84408, "trades": 23574, "taker_buy_base": 1536896.1, "taker_buy_quote": 3184872.2048 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.0742, "high": 2.083, "low": 2.0709, "close": 2.0817, "volume": 4254833.7, "close_time": 1768665599999, "quote_volume": 8834390.66664, "trades": 34539, "taker_buy_base": 2406902.7, "taker_buy_quote": 4997765.39703 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.0816, "high": 2.0818, "low": 2.0679, "close": 2.0731, "volume": 2213654.1, "close_time": 1768669199999, "quote_volume": 4592228.14642, "trades": 22589, "taker_buy_base": 974091.8, "taker_buy_quote": 2020442.98713 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.0731, "high": 2.0827, "low": 2.0719, "close": 2.0826, "volume": 1232347.7, "close_time": 1768672799999, "quote_volume": 2558313.11861, "trades": 14173, "taker_buy_base": 662534.1, "taker_buy_quote": 1375689.66738 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.0826, "high": 2.0834, "low": 2.073, "close": 2.0765, "volume": 1764624.9, "close_time": 1768676399999, "quote_volume": 3663861.17872, "trades": 14241, "taker_buy_base": 696849.8, "taker_buy_quote": 1446791.11237 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.0765, "high": 2.0777, "low": 2.0727, "close": 2.0735, "volume": 785352.0, "close_time": 1768679999999, "quote_volume": 1629884.89002, "trades": 8809, "taker_buy_base": 371011.7, "taker_buy_quote": 769917.76914 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.0735, "high": 2.0754, "low": 2.0704, "close": 2.072, "volume": 956960.8, "close_time": 1768683599999, "quote_volume": 1982976.48522, "trades": 8764, "taker_buy_base": 428065.9, "taker_buy_quote": 887004.93904 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.072, "high": 2.072, "low": 2.0657, "close": 2.0685, "volume": 1159590.0, "close_time": 1768687199999, "quote_volume": 2398338.84862, "trades": 8571, "taker_buy_base": 528908.0, "taker_buy_quote": 1093964.79869 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.0685, "high": 2.069, "low": 2.0591, "close": 2.0646, "volume": 1301759.0, "close_time": 1768690799999, "quote_volume": 2687175.12985, "trades": 14695, "taker_buy_base": 579231.4, "taker_buy_quote": 1195699.90371 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.0647, "high": 2.068, "low": 2.0618, "close": 2.0631, "volume": 986453.3, "close_time": 1768694399999, "quote_volume": 2035793.42832, "trades": 11228, "taker_buy_base": 513570.3, "taker_buy_quote": 1060018.13076 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.0632, "high": 2.0679, "low": 2.0589, "close": 2.0596, "volume": 1126377.8, "close_time": 1768697999999, "quote_volume": 2323353.32888, "trades": 12990, "taker_buy_base": 476626.6, "taker_buy_quote": 983384.61277 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.0596, "high": 2.0609, "low": 2.0482, "close": 2.0516, "volume": 2718595.6, "close_time": 1768701599999, "quote_volume": 5586033.44294, "trades": 22312, "taker_buy_base": 981356.0, "taker_buy_quote": 2016235.68342 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.0516, "high": 2.0571, "low": 2.0487, "close": 2.0529, "volume": 1446167.1, "close_time": 1768705199999, "quote_volume": 2968235.83075, "trades": 15519, "taker_buy_base": 649380.3, "taker_buy_quote": 1332883.92123 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.0529, "high": 2.0606, "low": 2.052, "close": 2.0585, "volume": 963136.2, "close_time": 1768708799999, "quote_volume": 1980233.32245, "trades": 14315, "taker_buy_base": 478843.3, "taker_buy_quote": 984759.49392 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.0585, "high": 2.0586, "low": 2.0524, "close": 2.0557, "volume": 529620.6, "close_time": 1768712399999, "quote_volume": 1088353.86121, "trades": 8494, "taker_buy_base": 224837.4, "taker_buy_quote": 461988.05826 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.0556, "high": 2.0572, "low": 2.047, "close": 2.0549, "volume": 1751758.7, "close_time": 1768715999999, "quote_volume": 3595368.47467, "trades": 15638, "taker_buy_base": 794115.6, "taker_buy_quote": 1630211.52229 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.055, "high": 2.06, "low": 2.0543, "close": 2.0586, "volume": 636715.7, "close_time": 1768719599999, "quote_volume": 1310224.69219, "trades": 8479, "taker_buy_base": 399049.1, "taker_buy_quote": 821159.95739 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.0587, "high": 2.06, "low": 2.0511, "close": 2.0524, "volume": 899782.0, "close_time": 1768723199999, "quote_volume": 1848711.57119, "trades": 10959, "taker_buy_base": 398544.7, "taker_buy_quote": 818824.70101 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.0523, "high": 2.0595, "low": 2.0504, "close": 2.0572, "volume": 562543.5, "close_time": 1768726799999, "quote_volume": 1155647.55381, "trades": 9744, "taker_buy_base": 317420.1, "taker_buy_quote": 652059.23136 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.0572, "high": 2.0618, "low": 2.0554, "close": 2.0606, "volume": 815912.1, "close_time": 1768730399999, "quote_volume": 1679680.93412, "trades": 11004, "taker_buy_base": 438801.5, "taker_buy_quote": 903354.71932 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.0607, "high": 2.061, "low": 2.0544, "close": 2.0574, "volume": 1048555.5, "close_time": 1768733999999, "quote_volume": 2155937.41084, "trades": 10069, "taker_buy_base": 400317.5, "taker_buy_quote": 823037.11758 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.0574, "high": 2.0574, "low": 2.0528, "close": 2.0548, "volume": 1017423.1, "close_time": 1768737599999, "quote_volume": 2090811.88304, "trades": 9723, "taker_buy_base": 452690.3, "taker_buy_quote": 930354.79337 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.0549, "high": 2.0567, "low": 2.0514, "close": 2.0521, "volume": 1222588.2, "close_time": 1768741199999, "quote_volume": 2511609.93041, "trades": 10363, "taker_buy_base": 492207.9, "taker_buy_quote": 1011073.15365 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.0521, "high": 2.0548, "low": 2.0478, "close": 2.0525, "volume": 1565581.4, "close_time": 1768744799999, "quote_volume": 3210098.66778, "trades": 15110, "taker_buy_base": 966010.7, "taker_buy_quote": 1980659.93194 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.0525, "high": 2.0605, "low": 2.0496, "close": 2.0501, "volume": 1396680.7, "close_time": 1768748399999, "quote_volume": 2870294.06067, "trades": 16527, "taker_buy_base": 721185.2, "taker_buy_quote": 1482287.82775 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.0501, "high": 2.053, "low": 2.045, "close": 2.0507, "volume": 1530177.4, "close_time": 1768751999999, "quote_volume": 3135909.1103, "trades": 16424, "taker_buy_base": 724442.2, "taker_buy_quote": 1484552.3012 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.0507, "high": 2.0573, "low": 2.0476, "close": 2.0491, "volume": 1280256.5, "close_time": 1768755599999, "quote_volume": 2628317.95015, "trades": 16350, "taker_buy_base": 540753.4, "taker_buy_quote": 1110334.43086 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.0492, "high": 2.0572, "low": 2.0463, "close": 2.0498, "volume": 1776183.9, "close_time": 1768759199999, "quote_volume": 3644401.56191, "trades": 14752, "taker_buy_base": 1069797.3, "taker_buy_quote": 2195139.89497 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.0498, "high": 2.0661, "low": 2.0466, "close": 2.0616, "volume": 2000087.4, "close_time": 1768762799999, "quote_volume": 4118627.82591, "trades": 22634, "taker_buy_base": 1040841.3, "taker_buy_quote": 2143475.32298 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.0616, "high": 2.0644, "low": 2.0523, "close": 2.0538, "volume": 862673.0, "close_time": 1768766399999, "quote_volume": 1775345.90362, "trades": 13038, "taker_buy_base": 313621.2, "taker_buy_quote": 645492.61982 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.0538, "high": 2.0605, "low": 2.0511, "close": 2.0573, "volume": 741188.8, "close_time": 1768769999999, "quote_volume": 1523256.92816, "trades": 12026, "taker_buy_base": 311563.5, "taker_buy_quote": 640322.84024 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.0574, "high": 2.0603, "low": 2.0562, "close": 2.0574, "volume": 753526.2, "close_time": 1768773599999, "quote_volume": 1550502.60418, "trades": 10644, "taker_buy_base": 403342.6, "taker_buy_quote": 829943.13382 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.0575, "high": 2.0644, "low": 2.0558, "close": 2.0607, "volume": 931480.0, "close_time": 1768777199999, "quote_volume": 1918880.58222, "trades": 11586, "taker_buy_base": 460275.6, "taker_buy_quote": 948306.54963 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.0606, "high": 2.0607, "low": 1.9861, "close": 1.9914, "volume": 18929686.3, "close_time": 1768780799999, "quote_volume": 38128906.26085, "trades": 165409, "taker_buy_base": 9051430.9, "taker_buy_quote": 18225214.21116 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.9914, "high": 1.9914, "low": 1.847, "close": 1.9453, "volume": 51385672.3, "close_time": 1768784399999, "quote_volume": 99063897.9924, "trades": 375040, "taker_buy_base": 24843607.8, "taker_buy_quote": 47899196.95519 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.9452, "high": 1.9629, "low": 1.9383, "close": 1.9528, "volume": 8796192.1, "close_time": 1768787999999, "quote_volume": 17158078.97101, "trades": 88664, "taker_buy_base": 4598469.9, "taker_buy_quote": 8971201.97504 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.9529, "high": 1.9639, "low": 1.9507, "close": 1.9576, "volume": 4709540.5, "close_time": 1768791599999, "quote_volume": 9216102.76025, "trades": 36548, "taker_buy_base": 2437311.4, "taker_buy_quote": 4768923.06458 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.9575, "high": 1.968, "low": 1.9532, "close": 1.9674, "volume": 4140728.1, "close_time": 1768795199999, "quote_volume": 8114368.5847, "trades": 30604, "taker_buy_base": 2132514.6, "taker_buy_quote": 4179107.78949 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.9674, "high": 1.9746, "low": 1.9616, "close": 1.9637, "volume": 5109681.2, "close_time": 1768798799999, "quote_volume": 10048435.64797, "trades": 31976, "taker_buy_base": 3178646.5, "taker_buy_quote": 6250008.14459 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.9638, "high": 1.9702, "low": 1.9578, "close": 1.9618, "volume": 9156040.3, "close_time": 1768802399999, "quote_volume": 17977954.53886, "trades": 41139, "taker_buy_base": 5982199.0, "taker_buy_quote": 11747101.11028 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.9618, "high": 1.966, "low": 1.9517, "close": 1.9623, "volume": 9411031.2, "close_time": 1768805999999, "quote_volume": 18443733.26018, "trades": 34801, "taker_buy_base": 4712284.9, "taker_buy_quote": 9234045.79381 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.9623, "high": 1.9636, "low": 1.9535, "close": 1.9632, "volume": 5269807.7, "close_time": 1768809599999, "quote_volume": 10319733.3211, "trades": 23008, "taker_buy_base": 2297238.2, "taker_buy_quote": 4499867.2988 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.9632, "high": 1.9829, "low": 1.9591, "close": 1.9805, "volume": 6608492.7, "close_time": 1768813199999, "quote_volume": 13036923.20215, "trades": 41549, "taker_buy_base": 3116905.9, "taker_buy_quote": 6150696.7669 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.9805, "high": 1.9825, "low": 1.9742, "close": 1.982, "volume": 3535699.8, "close_time": 1768816799999, "quote_volume": 6991614.49888, "trades": 28264, "taker_buy_base": 1850452.7, "taker_buy_quote": 3659853.92366 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.982, "high": 1.984, "low": 1.9717, "close": 1.9824, "volume": 4320867.7, "close_time": 1768820399999, "quote_volume": 8552562.03142, "trades": 26733, "taker_buy_base": 2070279.6, "taker_buy_quote": 4098287.40377 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.9824, "high": 1.983, "low": 1.97, "close": 1.9729, "volume": 3272984.7, "close_time": 1768823999999, "quote_volume": 6467189.98636, "trades": 23207, "taker_buy_base": 1017750.7, "taker_buy_quote": 2011266.05739 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.9729, "high": 1.9771, "low": 1.9671, "close": 1.9736, "volume": 3491682.1, "close_time": 1768827599999, "quote_volume": 6888058.7848, "trades": 22110, "taker_buy_base": 1515591.9, "taker_buy_quote": 2989708.48956 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.9735, "high": 1.9741, "low": 1.9647, "close": 1.974, "volume": 3786742.2, "close_time": 1768831199999, "quote_volume": 7461013.29147, "trades": 26675, "taker_buy_base": 1619249.2, "taker_buy_quote": 3190892.06797 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.974, "high": 1.9853, "low": 1.9686, "close": 1.9793, "volume": 3685880.2, "close_time": 1768834799999, "quote_volume": 7289787.12196, "trades": 32520, "taker_buy_base": 1516407.0, "taker_buy_quote": 2999853.87385 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.9793, "high": 1.984, "low": 1.9773, "close": 1.9816, "volume": 2116942.6, "close_time": 1768838399999, "quote_volume": 4193609.73898, "trades": 25723, "taker_buy_base": 839918.6, "taker_buy_quote": 1663677.10885 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.9815, "high": 2.0299, "low": 1.9805, "close": 2.022, "volume": 6002837.4, "close_time": 1768841999999, "quote_volume": 12047819.16335, "trades": 62880, "taker_buy_base": 3339895.7, "taker_buy_quote": 6707851.21457 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 2.0221, "high": 2.0255, "low": 2.0082, "close": 2.0185, "volume": 4704786.4, "close_time": 1768845599999, "quote_volume": 9481926.06202, "trades": 44694, "taker_buy_base": 2348604.5, "taker_buy_quote": 4732887.08292 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 2.0185, "high": 2.0256, "low": 2.0089, "close": 2.0109, "volume": 3206563.5, "close_time": 1768849199999, "quote_volume": 6469749.57288, "trades": 30725, "taker_buy_base": 1378460.9, "taker_buy_quote": 2781071.49056 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 2.0109, "high": 2.0184, "low": 2.0074, "close": 2.0137, "volume": 1695507.4, "close_time": 1768852799999, "quote_volume": 3412842.09865, "trades": 22209, "taker_buy_base": 1011438.3, "taker_buy_quote": 2035794.03087 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.0137, "high": 2.0173, "low": 2.0011, "close": 2.0022, "volume": 2958927.6, "close_time": 1768856399999, "quote_volume": 5937786.94376, "trades": 27828, "taker_buy_base": 1395745.6, "taker_buy_quote": 2800779.56395 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 2.0022, "high": 2.0082, "low": 1.9963, "close": 1.9982, "volume": 2328829.2, "close_time": 1768859999999, "quote_volume": 4660745.69229, "trades": 23950, "taker_buy_base": 1179338.7, "taker_buy_quote": 2360391.43662 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.9982, "high": 2.0001, "low": 1.9794, "close": 1.98, "volume": 4699513.6, "close_time": 1768863599999, "quote_volume": 9344506.73768, "trades": 40670, "taker_buy_base": 2221524.1, "taker_buy_quote": 4416952.41961 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.98, "high": 1.9957, "low": 1.9794, "close": 1.986, "volume": 4954950.2, "close_time": 1768867199999, "quote_volume": 9849541.02994, "trades": 42471, "taker_buy_base": 2481808.7, "taker_buy_quote": 4933268.97992 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.9861, "high": 1.9909, "low": 1.9819, "close": 1.987, "volume": 4058135.6, "close_time": 1768870799999, "quote_volume": 8061469.13186, "trades": 30105, "taker_buy_base": 2638690.6, "taker_buy_quote": 5241418.33407 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.987, "high": 1.987, "low": 1.9705, "close": 1.9722, "volume": 4666196.1, "close_time": 1768874399999, "quote_volume": 9229112.13162, "trades": 40466, "taker_buy_base": 2284068.1, "taker_buy_quote": 4517960.08774 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.9722, "high": 1.9725, "low": 1.962, "close": 1.9696, "volume": 5475896.3, "close_time": 1768877999999, "quote_volume": 10772931.14776, "trades": 35839, "taker_buy_base": 3172677.1, "taker_buy_quote": 6241055.3115 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.9696, "high": 1.9705, "low": 1.9554, "close": 1.9625, "volume": 3995269.0, "close_time": 1768881599999, "quote_volume": 7833714.66171, "trades": 28156, "taker_buy_base": 1571807.1, "taker_buy_quote": 3081432.15742 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.9624, "high": 1.9738, "low": 1.9598, "close": 1.9654, "volume": 3571857.7, "close_time": 1768885199999, "quote_volume": 7021292.41272, "trades": 28053, "taker_buy_base": 1619361.6, "taker_buy_quote": 3182887.04078 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.9655, "high": 1.969, "low": 1.954, "close": 1.9666, "volume": 3168805.8, "close_time": 1768888799999, "quote_volume": 6216890.76035, "trades": 42423, "taker_buy_base": 1689058.6, "taker_buy_quote": 3314228.6214 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.9665, "high": 1.9666, "low": 1.9419, "close": 1.9484, "volume": 4779108.9, "close_time": 1768892399999, "quote_volume": 9324096.09152, "trades": 57525, "taker_buy_base": 2108934.2, "taker_buy_quote": 4113530.13656 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.9485, "high": 1.9566, "low": 1.9457, "close": 1.9493, "volume": 2975449.4, "close_time": 1768895999999, "quote_volume": 5806646.5739, "trades": 30081, "taker_buy_base": 1464951.9, "taker_buy_quote": 2859365.85394 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.9493, "high": 1.9539, "low": 1.9191, "close": 1.9279, "volume": 24151534.1, "close_time": 1768899599999, "quote_volume": 46528327.54391, "trades": 102822, "taker_buy_base": 15446607.5, "taker_buy_quote": 29724484.76985 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.9279, "high": 1.9308, "low": 1.9214, "close": 1.9254, "volume": 3701958.2, "close_time": 1768903199999, "quote_volume": 7132312.73732, "trades": 40690, "taker_buy_base": 1709835.4, "taker_buy_quote": 3294036.37245 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.9254, "high": 1.9329, "low": 1.9249, "close": 1.9299, "volume": 2866147.0, "close_time": 1768906799999, "quote_volume": 5529846.55285, "trades": 28260, "taker_buy_base": 1523401.4, "taker_buy_quote": 2939077.95959 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.93, "high": 1.9408, "low": 1.9287, "close": 1.9291, "volume": 2915825.8, "close_time": 1768910399999, "quote_volume": 5645810.00461, "trades": 25206, "taker_buy_base": 1447438.1, "taker_buy_quote": 2802465.81543 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.9291, "high": 1.937, "low": 1.9282, "close": 1.9352, "volume": 2889955.5, "close_time": 1768913999999, "quote_volume": 5587224.57773, "trades": 26545, "taker_buy_base": 1476990.4, "taker_buy_quote": 2856046.8269 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.9352, "high": 1.9352, "low": 1.9151, "close": 1.9169, "volume": 4312058.0, "close_time": 1768917599999, "quote_volume": 8293572.75957, "trades": 41522, "taker_buy_base": 1851805.8, "taker_buy_quote": 3561371.98634 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.9168, "high": 1.9396, "low": 1.9145, "close": 1.9251, "volume": 8784387.0, "close_time": 1768921199999, "quote_volume": 16904477.37962, "trades": 96665, "taker_buy_base": 4749653.8, "taker_buy_quote": 9139774.10061 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.925, "high": 1.9331, "low": 1.9091, "close": 1.9174, "volume": 9318925.1, "close_time": 1768924799999, "quote_volume": 17881339.86167, "trades": 116687, "taker_buy_base": 5058051.3, "taker_buy_quote": 9705792.59849 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.9174, "high": 1.9276, "low": 1.9015, "close": 1.9107, "volume": 4191076.2, "close_time": 1768928399999, "quote_volume": 8024611.26245, "trades": 63309, "taker_buy_base": 2282808.9, "taker_buy_quote": 4370865.59405 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.9106, "high": 1.9207, "low": 1.8975, "close": 1.9024, "volume": 5030992.4, "close_time": 1768931999999, "quote_volume": 9594228.88184, "trades": 61226, "taker_buy_base": 2158944.4, "taker_buy_quote": 4118299.34671 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.9024, "high": 1.9087, "low": 1.8943, "close": 1.8985, "volume": 3999528.5, "close_time": 1768935599999, "quote_volume": 7600800.88508, "trades": 58818, "taker_buy_base": 1893959.2, "taker_buy_quote": 3599374.82186 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.8986, "high": 1.9079, "low": 1.8941, "close": 1.9024, "volume": 3302526.0, "close_time": 1768939199999, "quote_volume": 6278340.98517, "trades": 47604, "taker_buy_base": 1798245.7, "taker_buy_quote": 3418096.47423 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.9023, "high": 1.9117, "low": 1.8983, "close": 1.9059, "volume": 3645410.5, "close_time": 1768942799999, "quote_volume": 6946147.19711, "trades": 52900, "taker_buy_base": 2151331.8, "taker_buy_quote": 4099183.88826 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.9059, "high": 1.9069, "low": 1.884, "close": 1.8892, "volume": 5302989.0, "close_time": 1768946399999, "quote_volume": 10038778.34921, "trades": 47232, "taker_buy_base": 2884774.5, "taker_buy_quote": 5462158.38382 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.8891, "high": 1.9012, "low": 1.87, "close": 1.8903, "volume": 6848941.1, "close_time": 1768949999999, "quote_volume": 12905387.93276, "trades": 68890, "taker_buy_base": 3463620.5, "taker_buy_quote": 6529294.06923 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.8903, "high": 1.894, "low": 1.8842, "close": 1.89, "volume": 3423148.8, "close_time": 1768953599999, "quote_volume": 6468087.96685, "trades": 48762, "taker_buy_base": 2010974.0, "taker_buy_quote": 3799739.90605 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.89, "high": 1.9159, "low": 1.8889, "close": 1.9138, "volume": 4500942.6, "close_time": 1768957199999, "quote_volume": 8573176.19271, "trades": 55938, "taker_buy_base": 2815266.6, "taker_buy_quote": 5363708.36216 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.9138, "high": 1.9179, "low": 1.8982, "close": 1.8984, "volume": 6083117.4, "close_time": 1768960799999, "quote_volume": 11611295.89002, "trades": 47580, "taker_buy_base": 2452071.9, "taker_buy_quote": 4678711.88516 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.8984, "high": 1.9065, "low": 1.8919, "close": 1.897, "volume": 2651348.7, "close_time": 1768964399999, "quote_volume": 5035846.63533, "trades": 33479, "taker_buy_base": 1529150.3, "taker_buy_quote": 2904343.84272 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.897, "high": 1.9084, "low": 1.8966, "close": 1.9029, "volume": 2292358.8, "close_time": 1768967999999, "quote_volume": 4362648.8159, "trades": 25042, "taker_buy_base": 1391180.9, "taker_buy_quote": 2647653.86318 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.903, "high": 1.9096, "low": 1.9009, "close": 1.9077, "volume": 3572647.0, "close_time": 1768971599999, "quote_volume": 6811475.52469, "trades": 20351, "taker_buy_base": 2136032.3, "taker_buy_quote": 4073035.84748 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.9078, "high": 1.9268, "low": 1.9059, "close": 1.9213, "volume": 4124030.7, "close_time": 1768975199999, "quote_volume": 7889219.35126, "trades": 27876, "taker_buy_base": 2196369.1, "taker_buy_quote": 4202613.8198 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.9213, "high": 1.923, "low": 1.9135, "close": 1.9153, "volume": 3132200.8, "close_time": 1768978799999, "quote_volume": 6011251.10435, "trades": 21538, "taker_buy_base": 1274638.4, "taker_buy_quote": 2447051.04344 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.9152, "high": 1.9219, "low": 1.9068, "close": 1.91, "volume": 3030453.0, "close_time": 1768982399999, "quote_volume": 5799314.74562, "trades": 27402, "taker_buy_base": 1378463.8, "taker_buy_quote": 2637521.57602 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.9101, "high": 1.9115, "low": 1.8978, "close": 1.9025, "volume": 5112888.8, "close_time": 1768985999999, "quote_volume": 9741338.83017, "trades": 33637, "taker_buy_base": 2005585.8, "taker_buy_quote": 3820085.03726 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.9025, "high": 1.9142, "low": 1.9002, "close": 1.9116, "volume": 6641285.0, "close_time": 1768989599999, "quote_volume": 12662451.81888, "trades": 29324, "taker_buy_base": 3854314.9, "taker_buy_quote": 7348691.88507 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.9117, "high": 1.9156, "low": 1.9028, "close": 1.903, "volume": 3846877.0, "close_time": 1768993199999, "quote_volume": 7351815.10136, "trades": 21553, "taker_buy_base": 1915413.9, "taker_buy_quote": 3661766.48445 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.903, "high": 1.9055, "low": 1.8873, "close": 1.8897, "volume": 4465042.5, "close_time": 1768996799999, "quote_volume": 8482982.77252, "trades": 32445, "taker_buy_base": 1851981.7, "taker_buy_quote": 3519514.91532 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.8897, "high": 1.8981, "low": 1.8798, "close": 1.8971, "volume": 5249405.3, "close_time": 1769000399999, "quote_volume": 9911002.35971, "trades": 61020, "taker_buy_base": 2387644.1, "taker_buy_quote": 4508576.85172 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.897, "high": 1.9056, "low": 1.891, "close": 1.8969, "volume": 9652294.8, "close_time": 1769003999999, "quote_volume": 18332276.73122, "trades": 42227, "taker_buy_base": 4450004.8, "taker_buy_quote": 8450104.25028 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.8968, "high": 1.9449, "low": 1.8906, "close": 1.943, "volume": 18259807.7, "close_time": 1769007599999, "quote_volume": 35068650.86635, "trades": 162249, "taker_buy_base": 7786238.1, "taker_buy_quote": 14972381.69351 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.9429, "high": 1.9609, "low": 1.9349, "close": 1.9579, "volume": 7657020.1, "close_time": 1769011199999, "quote_volume": 14905398.27648, "trades": 91356, "taker_buy_base": 3797405.3, "taker_buy_quote": 7396029.68937 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.958, "high": 1.959, "low": 1.8772, "close": 1.8791, "volume": 10452059.2, "close_time": 1769014799999, "quote_volume": 20000834.27871, "trades": 119768, "taker_buy_base": 4544295.0, "taker_buy_quote": 8684616.22509 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.8791, "high": 1.898, "low": 1.8712, "close": 1.8914, "volume": 7842058.8, "close_time": 1769018399999, "quote_volume": 14770239.01547, "trades": 114272, "taker_buy_base": 4433796.9, "taker_buy_quote": 8353141.81148 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.8913, "high": 1.9147, "low": 1.8829, "close": 1.9055, "volume": 4263027.2, "close_time": 1769021999999, "quote_volume": 8093938.72183, "trades": 59859, "taker_buy_base": 2223950.1, "taker_buy_quote": 4221692.16953 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.9056, "high": 1.9844, "low": 1.8989, "close": 1.9734, "volume": 15745019.4, "close_time": 1769025599999, "quote_volume": 30788520.59146, "trades": 192075, "taker_buy_base": 8279033.7, "taker_buy_quote": 16191673.06433 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.9734, "high": 1.9735, "low": 1.9472, "close": 1.9729, "volume": 6896511.9, "close_time": 1769029199999, "quote_volume": 13511622.21807, "trades": 81401, "taker_buy_base": 3019407.5, "taker_buy_quote": 5917985.53746 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.9729, "high": 1.9865, "low": 1.9667, "close": 1.9746, "volume": 4324454.8, "close_time": 1769032799999, "quote_volume": 8554103.09904, "trades": 54911, "taker_buy_base": 2299762.6, "taker_buy_quote": 4550023.90333 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.9746, "high": 1.9907, "low": 1.9655, "close": 1.9655, "volume": 4612548.8, "close_time": 1769036399999, "quote_volume": 9127927.89806, "trades": 48173, "taker_buy_base": 2306355.9, "taker_buy_quote": 4566381.36044 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.9656, "high": 1.9681, "low": 1.9393, "close": 1.9476, "volume": 3434735.2, "close_time": 1769039999999, "quote_volume": 6714168.25821, "trades": 39466, "taker_buy_base": 1519919.2, "taker_buy_quote": 2972791.51982 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.9475, "high": 1.9609, "low": 1.9473, "close": 1.9551, "volume": 2081281.6, "close_time": 1769043599999, "quote_volume": 4069060.23577, "trades": 27246, "taker_buy_base": 1246338.6, "taker_buy_quote": 2436305.12822 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.955, "high": 1.9679, "low": 1.9519, "close": 1.9586, "volume": 2491135.6, "close_time": 1769047199999, "quote_volume": 4881322.10256, "trades": 34350, "taker_buy_base": 1227979.1, "taker_buy_quote": 2406452.15489 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.9585, "high": 1.9611, "low": 1.9441, "close": 1.9453, "volume": 2273696.1, "close_time": 1769050799999, "quote_volume": 4443624.07641, "trades": 31384, "taker_buy_base": 1116850.8, "taker_buy_quote": 2182765.55295 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.9454, "high": 1.9553, "low": 1.942, "close": 1.9475, "volume": 1670952.9, "close_time": 1769054399999, "quote_volume": 3255201.14172, "trades": 24844, "taker_buy_base": 735940.3, "taker_buy_quote": 1434213.91358 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.9475, "high": 1.9548, "low": 1.9473, "close": 1.953, "volume": 1285316.8, "close_time": 1769057999999, "quote_volume": 2508313.45459, "trades": 20488, "taker_buy_base": 764437.3, "taker_buy_quote": 1491698.20973 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.9531, "high": 1.955, "low": 1.9463, "close": 1.9532, "volume": 2161111.9, "close_time": 1769061599999, "quote_volume": 4215109.71206, "trades": 16798, "taker_buy_base": 818776.5, "taker_buy_quote": 1597531.08049 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.9532, "high": 1.9598, "low": 1.9483, "close": 1.9556, "volume": 1595191.6, "close_time": 1769065199999, "quote_volume": 3116690.73504, "trades": 20577, "taker_buy_base": 670816.0, "taker_buy_quote": 1310258.51712 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.9557, "high": 1.9564, "low": 1.9465, "close": 1.9477, "volume": 2817839.2, "close_time": 1769068799999, "quote_volume": 5496757.84855, "trades": 18885, "taker_buy_base": 1268579.0, "taker_buy_quote": 2474921.05414 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.9477, "high": 1.9595, "low": 1.9468, "close": 1.959, "volume": 2158481.1, "close_time": 1769072399999, "quote_volume": 4214894.94326, "trades": 23527, "taker_buy_base": 673447.5, "taker_buy_quote": 1315133.02955 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.9589, "high": 1.9646, "low": 1.9562, "close": 1.9646, "volume": 2488892.9, "close_time": 1769075999999, "quote_volume": 4883590.61575, "trades": 21543, "taker_buy_base": 1481554.8, "taker_buy_quote": 2907229.3856 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.9646, "high": 1.9647, "low": 1.9532, "close": 1.9562, "volume": 3026566.6, "close_time": 1769079599999, "quote_volume": 5923427.61753, "trades": 20547, "taker_buy_base": 840904.5, "taker_buy_quote": 1646141.75848 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.9561, "high": 1.9569, "low": 1.9425, "close": 1.9439, "volume": 2535356.9, "close_time": 1769083199999, "quote_volume": 4939025.66733, "trades": 21575, "taker_buy_base": 1352339.9, "taker_buy_quote": 2634399.84661 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.944, "high": 1.9497, "low": 1.9413, "close": 1.9418, "volume": 2186627.9, "close_time": 1769086799999, "quote_volume": 4253871.1879, "trades": 16610, "taker_buy_base": 1353412.9, "taker_buy_quote": 2632512.69901 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.9417, "high": 1.9472, "low": 1.9263, "close": 1.9302, "volume": 5677100.3, "close_time": 1769090399999, "quote_volume": 10979849.35528, "trades": 41958, "taker_buy_base": 2808661.8, "taker_buy_quote": 5435020.86801 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.9302, "high": 1.933, "low": 1.915, "close": 1.9152, "volume": 4444076.0, "close_time": 1769093999999, "quote_volume": 8549432.43125, "trades": 60093, "taker_buy_base": 1918694.7, "taker_buy_quote": 3692438.95563 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.9152, "high": 1.9238, "low": 1.9016, "close": 1.9146, "volume": 5026939.7, "close_time": 1769097599999, "quote_volume": 9619433.30133, "trades": 59824, "taker_buy_base": 2606088.9, "taker_buy_quote": 4987907.79619 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.9145, "high": 1.9291, "low": 1.905, "close": 1.9231, "volume": 4664452.6, "close_time": 1769101199999, "quote_volume": 8937798.97642, "trades": 44699, "taker_buy_base": 2338201.5, "taker_buy_quote": 4480924.12086 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.923, "high": 1.9301, "low": 1.9127, "close": 1.9291, "volume": 3315372.0, "close_time": 1769104799999, "quote_volume": 6371220.92188, "trades": 32762, "taker_buy_base": 1783802.8, "taker_buy_quote": 3428447.50763 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.9291, "high": 1.9333, "low": 1.9206, "close": 1.9224, "volume": 1846772.8, "close_time": 1769108399999, "quote_volume": 3558388.07681, "trades": 25826, "taker_buy_base": 956316.1, "taker_buy_quote": 1842781.34354 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.9223, "high": 1.9358, "low": 1.9177, "close": 1.9327, "volume": 1468353.7, "close_time": 1769111999999, "quote_volume": 2833251.42467, "trades": 19989, "taker_buy_base": 855769.1, "taker_buy_quote": 1651758.45779 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.9326, "high": 1.9338, "low": 1.919, "close": 1.9237, "volume": 2409669.6, "close_time": 1769115599999, "quote_volume": 4643466.25518, "trades": 24712, "taker_buy_base": 1215076.0, "taker_buy_quote": 2341973.61475 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.9238, "high": 1.932, "low": 1.9203, "close": 1.9254, "volume": 1081310.1, "close_time": 1769119199999, "quote_volume": 2082766.9539, "trades": 17388, "taker_buy_base": 603160.3, "taker_buy_quote": 1161682.09665 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.9255, "high": 1.9322, "low": 1.923, "close": 1.9244, "volume": 1422545.3, "close_time": 1769122799999, "quote_volume": 2739988.12011, "trades": 16561, "taker_buy_base": 706930.0, "taker_buy_quote": 1361693.53589 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.9244, "high": 1.9258, "low": 1.9161, "close": 1.9236, "volume": 1498401.7, "close_time": 1769126399999, "quote_volume": 2877573.9174, "trades": 18500, "taker_buy_base": 784574.6, "taker_buy_quote": 1506698.43253 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.9237, "high": 1.9265, "low": 1.9165, "close": 1.918, "volume": 1684919.3, "close_time": 1769129999999, "quote_volume": 3237521.6932, "trades": 18288, "taker_buy_base": 642977.1, "taker_buy_quote": 1235537.588 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.918, "high": 1.9244, "low": 1.9166, "close": 1.9217, "volume": 2643276.5, "close_time": 1769133599999, "quote_volume": 5077245.41775, "trades": 31016, "taker_buy_base": 1187844.4, "taker_buy_quote": 2281727.05339 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.9217, "high": 1.9232, "low": 1.9091, "close": 1.9093, "volume": 1783234.2, "close_time": 1769137199999, "quote_volume": 3420879.89142, "trades": 19379, "taker_buy_base": 777269.0, "taker_buy_quote": 1491280.12403 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.9094, "high": 1.9181, "low": 1.9093, "close": 1.916, "volume": 1488966.3, "close_time": 1769140799999, "quote_volume": 2850976.76626, "trades": 16162, "taker_buy_base": 932365.2, "taker_buy_quote": 1785384.28422 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.9159, "high": 1.9257, "low": 1.9136, "close": 1.9202, "volume": 2790743.2, "close_time": 1769144399999, "quote_volume": 5361967.94873, "trades": 24758, "taker_buy_base": 1258440.2, "taker_buy_quote": 2417960.07547 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.9201, "high": 1.9209, "low": 1.9078, "close": 1.9107, "volume": 2122789.7, "close_time": 1769147999999, "quote_volume": 4063732.04602, "trades": 18770, "taker_buy_base": 893943.2, "taker_buy_quote": 1711248.35827 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.9108, "high": 1.9168, "low": 1.9033, "close": 1.9114, "volume": 2405372.1, "close_time": 1769151599999, "quote_volume": 4595448.87453, "trades": 24871, "taker_buy_base": 1119725.0, "taker_buy_quote": 2139273.85993 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.9114, "high": 1.9159, "low": 1.909, "close": 1.915, "volume": 4017294.1, "close_time": 1769155199999, "quote_volume": 7686682.04804, "trades": 21717, "taker_buy_base": 1908556.8, "taker_buy_quote": 3651590.8662 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.915, "high": 1.9157, "low": 1.9022, "close": 1.9056, "volume": 4515826.2, "close_time": 1769158799999, "quote_volume": 8623210.20613, "trades": 26694, "taker_buy_base": 1491108.3, "taker_buy_quote": 2844980.10091 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.9056, "high": 1.9121, "low": 1.9017, "close": 1.9074, "volume": 1545847.8, "close_time": 1769162399999, "quote_volume": 2948349.97676, "trades": 20059, "taker_buy_base": 793667.9, "taker_buy_quote": 1513437.70829 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.9075, "high": 1.9129, "low": 1.907, "close": 1.9077, "volume": 1322044.0, "close_time": 1769165999999, "quote_volume": 2525583.48705, "trades": 17710, "taker_buy_base": 634123.9, "taker_buy_quote": 1211350.91613 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.9077, "high": 1.9147, "low": 1.9067, "close": 1.9142, "volume": 1217482.5, "close_time": 1769169599999, "quote_volume": 2327914.16619, "trades": 15420, "taker_buy_base": 655819.0, "taker_buy_quote": 1253977.184 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.9142, "high": 1.9142, "low": 1.9088, "close": 1.91, "volume": 935809.7, "close_time": 1769173199999, "quote_volume": 1788419.72569, "trades": 10444, "taker_buy_base": 387148.4, "taker_buy_quote": 739839.70427 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.9099, "high": 1.9124, "low": 1.904, "close": 1.905, "volume": 1536604.6, "close_time": 1769176799999, "quote_volume": 2932664.698, "trades": 14342, "taker_buy_base": 683512.5, "taker_buy_quote": 1304288.28483 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.9049, "high": 1.909, "low": 1.8873, "close": 1.8966, "volume": 5953957.1, "close_time": 1769180399999, "quote_volume": 11298748.90762, "trades": 65101, "taker_buy_base": 3233758.6, "taker_buy_quote": 6136666.65197 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.8966, "high": 1.9229, "low": 1.8892, "close": 1.9215, "volume": 4751818.4, "close_time": 1769183999999, "quote_volume": 9055281.99978, "trades": 58596, "taker_buy_base": 2530259.4, "taker_buy_quote": 4822522.08643 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.9216, "high": 1.9507, "low": 1.9204, "close": 1.9365, "volume": 5933531.2, "close_time": 1769187599999, "quote_volume": 11478689.24859, "trades": 69248, "taker_buy_base": 2609185.6, "taker_buy_quote": 5048736.70945 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.9364, "high": 1.9656, "low": 1.9271, "close": 1.9474, "volume": 7876979.7, "close_time": 1769191199999, "quote_volume": 15352634.52414, "trades": 68118, "taker_buy_base": 3618148.9, "taker_buy_quote": 7053237.07367 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.9474, "high": 1.9607, "low": 1.9419, "close": 1.9445, "volume": 4909306.0, "close_time": 1769194799999, "quote_volume": 9574679.86191, "trades": 45060, "taker_buy_base": 1847447.6, "taker_buy_quote": 3604309.19578 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.9445, "high": 1.9445, "low": 1.9207, "close": 1.9232, "volume": 4660337.8, "close_time": 1769198399999, "quote_volume": 9004111.99423, "trades": 50819, "taker_buy_base": 1999623.5, "taker_buy_quote": 3862983.9574 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.9233, "high": 1.9279, "low": 1.9077, "close": 1.9163, "volume": 5303743.4, "close_time": 1769201999999, "quote_volume": 10170415.59876, "trades": 56340, "taker_buy_base": 2521118.8, "taker_buy_quote": 4834881.15541 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.9162, "high": 1.9268, "low": 1.9137, "close": 1.9183, "volume": 1392830.5, "close_time": 1769205599999, "quote_volume": 2674886.56057, "trades": 23960, "taker_buy_base": 631004.3, "taker_buy_quote": 1212121.69742 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.9182, "high": 1.932, "low": 1.9176, "close": 1.9257, "volume": 2215419.1, "close_time": 1769209199999, "quote_volume": 4265218.46985, "trades": 22982, "taker_buy_base": 1215550.5, "taker_buy_quote": 2340260.9843 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.9257, "high": 1.9257, "low": 1.919, "close": 1.9196, "volume": 3068573.5, "close_time": 1769212799999, "quote_volume": 5897751.03249, "trades": 34506, "taker_buy_base": 1490103.4, "taker_buy_quote": 2864024.60764 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.9197, "high": 1.9235, "low": 1.9181, "close": 1.9191, "volume": 1229492.2, "close_time": 1769216399999, "quote_volume": 2361741.36692, "trades": 15805, "taker_buy_base": 590924.9, "taker_buy_quote": 1135087.23598 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.9191, "high": 1.9219, "low": 1.9161, "close": 1.9204, "volume": 804456.6, "close_time": 1769219999999, "quote_volume": 1543639.88151, "trades": 9828, "taker_buy_base": 318463.0, "taker_buy_quote": 611071.09273 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.9205, "high": 1.9268, "low": 1.9202, "close": 1.9239, "volume": 1056735.4, "close_time": 1769223599999, "quote_volume": 2033101.58324, "trades": 10468, "taker_buy_base": 498398.0, "taker_buy_quote": 959031.03267 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.9239, "high": 1.9272, "low": 1.9217, "close": 1.9234, "volume": 974424.8, "close_time": 1769227199999, "quote_volume": 1875348.44941, "trades": 14219, "taker_buy_base": 383807.5, "taker_buy_quote": 738627.31107 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.9235, "high": 1.9276, "low": 1.9229, "close": 1.9254, "volume": 827288.0, "close_time": 1769230799999, "quote_volume": 1592997.00445, "trades": 10671, "taker_buy_base": 412192.3, "taker_buy_quote": 793703.11095 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.9253, "high": 1.9254, "low": 1.9201, "close": 1.9219, "volume": 1925038.7, "close_time": 1769234399999, "quote_volume": 3700467.04075, "trades": 11542, "taker_buy_base": 821322.2, "taker_buy_quote": 1578832.74636 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.9219, "high": 1.9223, "low": 1.918, "close": 1.9188, "volume": 1211109.8, "close_time": 1769237999999, "quote_volume": 2325538.02717, "trades": 8124, "taker_buy_base": 407887.9, "taker_buy_quote": 783206.7576 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.9188, "high": 1.92, "low": 1.917, "close": 1.919, "volume": 1232261.7, "close_time": 1769241599999, "quote_volume": 2364407.28613, "trades": 6289, "taker_buy_base": 357915.7, "taker_buy_quote": 686665.02315 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.919, "high": 1.9214, "low": 1.9178, "close": 1.9194, "volume": 1260808.8, "close_time": 1769245199999, "quote_volume": 2419900.89005, "trades": 6614, "taker_buy_base": 356689.3, "taker_buy_quote": 684727.89236 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.9193, "high": 1.9198, "low": 1.9147, "close": 1.9183, "volume": 1024174.1, "close_time": 1769248799999, "quote_volume": 1963348.78669, "trades": 6641, "taker_buy_base": 560284.6, "taker_buy_quote": 1073937.74436 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.9183, "high": 1.9183, "low": 1.9152, "close": 1.9176, "volume": 858979.1, "close_time": 1769252399999, "quote_volume": 1646310.20497, "trades": 6296, "taker_buy_base": 349214.1, "taker_buy_quote": 669311.35508 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.9175, "high": 1.9203, "low": 1.917, "close": 1.917, "volume": 683670.3, "close_time": 1769255999999, "quote_volume": 1312044.69821, "trades": 5674, "taker_buy_base": 303189.5, "taker_buy_quote": 581865.37528 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.9171, "high": 1.9225, "low": 1.9154, "close": 1.9198, "volume": 1166559.3, "close_time": 1769259599999, "quote_volume": 2238385.642, "trades": 8298, "taker_buy_base": 692943.4, "taker_buy_quote": 1329559.17241 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.9198, "high": 1.9242, "low": 1.9188, "close": 1.9189, "volume": 840349.4, "close_time": 1769263199999, "quote_volume": 1614203.70193, "trades": 8123, "taker_buy_base": 402105.1, "taker_buy_quote": 772490.53647 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.9188, "high": 1.9218, "low": 1.917, "close": 1.9193, "volume": 3991773.5, "close_time": 1769266799999, "quote_volume": 7663136.95886, "trades": 16162, "taker_buy_base": 1260032.1, "taker_buy_quote": 2418531.1907 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.9193, "high": 1.9215, "low": 1.9124, "close": 1.9128, "volume": 1306395.1, "close_time": 1769270399999, "quote_volume": 2504208.62916, "trades": 11052, "taker_buy_base": 543156.1, "taker_buy_quote": 1041129.97538 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.9128, "high": 1.917, "low": 1.91, "close": 1.9149, "volume": 1528821.6, "close_time": 1769273999999, "quote_volume": 2925800.4781, "trades": 14224, "taker_buy_base": 785854.5, "taker_buy_quote": 1503960.57224 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.9149, "high": 1.919, "low": 1.9132, "close": 1.917, "volume": 564724.5, "close_time": 1769277599999, "quote_volume": 1082042.40517, "trades": 8239, "taker_buy_base": 260893.9, "taker_buy_quote": 499854.12345 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.917, "high": 1.921, "low": 1.9166, "close": 1.9209, "volume": 727465.0, "close_time": 1769281199999, "quote_volume": 1395695.41252, "trades": 8026, "taker_buy_base": 416044.4, "taker_buy_quote": 798152.18213 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.921, "high": 1.921, "low": 1.915, "close": 1.9168, "volume": 540303.3, "close_time": 1769284799999, "quote_volume": 1035762.15552, "trades": 5998, "taker_buy_base": 209591.3, "taker_buy_quote": 401692.87278 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.9167, "high": 1.919, "low": 1.9166, "close": 1.9177, "volume": 402461.2, "close_time": 1769288399999, "quote_volume": 771785.14867, "trades": 4985, "taker_buy_base": 219487.9, "taker_buy_quote": 420880.76174 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.9176, "high": 1.918, "low": 1.9143, "close": 1.9175, "volume": 852018.9, "close_time": 1769291999999, "quote_volume": 1632716.58288, "trades": 5846, "taker_buy_base": 321547.5, "taker_buy_quote": 616202.9628 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.9175, "high": 1.9233, "low": 1.9175, "close": 1.9218, "volume": 730316.3, "close_time": 1769295599999, "quote_volume": 1402582.05716, "trades": 6964, "taker_buy_base": 377451.8, "taker_buy_quote": 724825.10262 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.9219, "high": 1.9222, "low": 1.9141, "close": 1.9143, "volume": 1420372.3, "close_time": 1769299199999, "quote_volume": 2722664.23655, "trades": 11149, "taker_buy_base": 587429.1, "taker_buy_quote": 1125963.97667 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.9143, "high": 1.9168, "low": 1.9111, "close": 1.9148, "volume": 1766561.5, "close_time": 1769302799999, "quote_volume": 3381982.09371, "trades": 11514, "taker_buy_base": 455320.0, "taker_buy_quote": 871476.03371 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.9148, "high": 1.9149, "low": 1.9038, "close": 1.9061, "volume": 1640371.7, "close_time": 1769306399999, "quote_volume": 3129667.41785, "trades": 12032, "taker_buy_base": 669055.9, "taker_buy_quote": 1276205.07406 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.9061, "high": 1.9099, "low": 1.9054, "close": 1.9069, "volume": 780696.0, "close_time": 1769309999999, "quote_volume": 1489107.79409, "trades": 7490, "taker_buy_base": 316574.8, "taker_buy_quote": 603824.04749 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.9069, "high": 1.9078, "low": 1.8983, "close": 1.9006, "volume": 1648201.1, "close_time": 1769313599999, "quote_volume": 3134414.763, "trades": 13687, "taker_buy_base": 754508.7, "taker_buy_quote": 1434913.69819 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.9007, "high": 1.9039, "low": 1.8989, "close": 1.9013, "volume": 770561.9, "close_time": 1769317199999, "quote_volume": 1465285.56108, "trades": 8471, "taker_buy_base": 398754.1, "taker_buy_quote": 758280.7261 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.9013, "high": 1.902, "low": 1.8971, "close": 1.9019, "volume": 901257.8, "close_time": 1769320799999, "quote_volume": 1712024.55831, "trades": 7805, "taker_buy_base": 277585.1, "taker_buy_quote": 527415.87541 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.902, "high": 1.902, "low": 1.8954, "close": 1.8982, "volume": 1310756.3, "close_time": 1769324399999, "quote_volume": 2488266.08191, "trades": 13092, "taker_buy_base": 585163.1, "taker_buy_quote": 1110775.72395 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.8983, "high": 1.8994, "low": 1.894, "close": 1.8948, "volume": 867773.0, "close_time": 1769327999999, "quote_volume": 1646254.75383, "trades": 9056, "taker_buy_base": 416044.7, "taker_buy_quote": 789293.03379 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.8948, "high": 1.8997, "low": 1.8898, "close": 1.8907, "volume": 2191084.6, "close_time": 1769331599999, "quote_volume": 4148273.12046, "trades": 18622, "taker_buy_base": 774931.5, "taker_buy_quote": 1467654.3618 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.8908, "high": 1.8974, "low": 1.8869, "close": 1.8936, "volume": 2422448.8, "close_time": 1769335199999, "quote_volume": 4583377.13266, "trades": 16040, "taker_buy_base": 1578404.1, "taker_buy_quote": 2986361.36846 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.8936, "high": 1.9125, "low": 1.8933, "close": 1.9075, "volume": 2456142.3, "close_time": 1769338799999, "quote_volume": 4680424.96945, "trades": 17691, "taker_buy_base": 1298992.8, "taker_buy_quote": 2474972.27912 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.9075, "high": 1.911, "low": 1.9, "close": 1.9022, "volume": 1803786.2, "close_time": 1769342399999, "quote_volume": 3438638.1298, "trades": 13395, "taker_buy_base": 955752.4, "taker_buy_quote": 1822276.29204 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.9022, "high": 1.9032, "low": 1.8972, "close": 1.9006, "volume": 1465886.2, "close_time": 1769345999999, "quote_volume": 2784604.04113, "trades": 17015, "taker_buy_base": 597063.3, "taker_buy_quote": 1134097.07564 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.9007, "high": 1.9032, "low": 1.8941, "close": 1.9022, "volume": 1089851.9, "close_time": 1769349599999, "quote_volume": 2069811.95395, "trades": 13015, "taker_buy_base": 597700.3, "taker_buy_quote": 1135174.54042 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.9021, "high": 1.9024, "low": 1.8842, "close": 1.8874, "volume": 2690584.0, "close_time": 1769353199999, "quote_volume": 5085394.45003, "trades": 28360, "taker_buy_base": 1209324.9, "taker_buy_quote": 2285385.06491 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.8874, "high": 1.8936, "low": 1.8845, "close": 1.8878, "volume": 1923261.9, "close_time": 1769356799999, "quote_volume": 3633900.01467, "trades": 20123, "taker_buy_base": 859833.9, "taker_buy_quote": 1624545.21117 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.8879, "high": 1.8879, "low": 1.8458, "close": 1.854, "volume": 17760615.6, "close_time": 1769360399999, "quote_volume": 33014207.61898, "trades": 148527, "taker_buy_base": 9147067.7, "taker_buy_quote": 17000710.45651 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.854, "high": 1.8624, "low": 1.8366, "close": 1.8465, "volume": 7093856.0, "close_time": 1769363999999, "quote_volume": 13099239.0233, "trades": 61758, "taker_buy_base": 3039052.6, "taker_buy_quote": 5611621.44424 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.8466, "high": 1.8503, "low": 1.8257, "close": 1.8362, "volume": 9972102.1, "close_time": 1769367599999, "quote_volume": 18313053.06326, "trades": 89955, "taker_buy_base": 4221082.4, "taker_buy_quote": 7751852.22336 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.8361, "high": 1.8415, "low": 1.8111, "close": 1.8182, "volume": 10381021.6, "close_time": 1769371199999, "quote_volume": 18919575.31596, "trades": 87846, "taker_buy_base": 5066987.5, "taker_buy_quote": 9235989.82965 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.8182, "high": 1.8269, "low": 1.813, "close": 1.824, "volume": 5361763.2, "close_time": 1769374799999, "quote_volume": 9756994.11801, "trades": 53821, "taker_buy_base": 2495472.7, "taker_buy_quote": 4541078.81998 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.824, "high": 1.841, "low": 1.8239, "close": 1.8398, "volume": 5332151.2, "close_time": 1769378399999, "quote_volume": 9781914.48962, "trades": 50314, "taker_buy_base": 2629803.1, "taker_buy_quote": 4823482.66063 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.8399, "high": 1.8405, "low": 1.8186, "close": 1.8299, "volume": 4949197.9, "close_time": 1769381999999, "quote_volume": 9045902.87789, "trades": 42593, "taker_buy_base": 2470083.4, "taker_buy_quote": 4513330.03451 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.83, "high": 1.839, "low": 1.8236, "close": 1.8356, "volume": 4953177.5, "close_time": 1769385599999, "quote_volume": 9081134.49996, "trades": 56043, "taker_buy_base": 2404077.9, "taker_buy_quote": 4407816.48725 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.8356, "high": 1.8541, "low": 1.8331, "close": 1.8528, "volume": 4457554.5, "close_time": 1769389199999, "quote_volume": 8222713.29657, "trades": 46876, "taker_buy_base": 1880596.7, "taker_buy_quote": 3467065.83432 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.8528, "high": 1.8887, "low": 1.8525, "close": 1.8842, "volume": 8113268.0, "close_time": 1769392799999, "quote_volume": 15232810.16383, "trades": 72547, "taker_buy_base": 3997712.7, "taker_buy_quote": 7506762.9698 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.8843, "high": 1.8858, "low": 1.8721, "close": 1.8762, "volume": 3261791.9, "close_time": 1769396399999, "quote_volume": 6129895.50846, "trades": 35487, "taker_buy_base": 1397417.9, "taker_buy_quote": 2626990.27306 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.8763, "high": 1.8828, "low": 1.8652, "close": 1.8695, "volume": 2738586.5, "close_time": 1769399999999, "quote_volume": 5131606.30768, "trades": 31699, "taker_buy_base": 1263954.8, "taker_buy_quote": 2368135.95247 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.8696, "high": 1.8948, "low": 1.8696, "close": 1.8789, "volume": 4261306.9, "close_time": 1769403599999, "quote_volume": 8022327.19853, "trades": 36428, "taker_buy_base": 1749385.1, "taker_buy_quote": 3292736.66214 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.8789, "high": 1.8825, "low": 1.8756, "close": 1.8811, "volume": 2173217.7, "close_time": 1769407199999, "quote_volume": 4082998.20039, "trades": 18970, "taker_buy_base": 712137.9, "taker_buy_quote": 1338026.37655 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.881, "high": 1.886, "low": 1.8746, "close": 1.8803, "volume": 2565484.1, "close_time": 1769410799999, "quote_volume": 4824315.29798, "trades": 28130, "taker_buy_base": 1131130.3, "taker_buy_quote": 2127033.08297 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.8802, "high": 1.886, "low": 1.8758, "close": 1.8818, "volume": 2949761.0, "close_time": 1769414399999, "quote_volume": 5548834.83701, "trades": 28266, "taker_buy_base": 1385585.3, "taker_buy_quote": 2606741.28971 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.8817, "high": 1.8971, "low": 1.88, "close": 1.8892, "volume": 3858164.8, "close_time": 1769417999999, "quote_volume": 7289847.57513, "trades": 31561, "taker_buy_base": 1837312.3, "taker_buy_quote": 3471800.64389 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.8893, "high": 1.8904, "low": 1.8765, "close": 1.8797, "volume": 3347216.1, "close_time": 1769421599999, "quote_volume": 6301964.22447, "trades": 24997, "taker_buy_base": 1200150.7, "taker_buy_quote": 2259469.79436 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.8796, "high": 1.8907, "low": 1.8793, "close": 1.8868, "volume": 3092556.3, "close_time": 1769425199999, "quote_volume": 5833518.94872, "trades": 19255, "taker_buy_base": 1118530.8, "taker_buy_quote": 2109912.7027 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.8869, "high": 1.8948, "low": 1.8869, "close": 1.8915, "volume": 2912971.0, "close_time": 1769428799999, "quote_volume": 5507604.91553, "trades": 18199, "taker_buy_base": 1056394.4, "taker_buy_quote": 1997546.86879 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.8916, "high": 1.902, "low": 1.8915, "close": 1.8992, "volume": 3247069.0, "close_time": 1769432399999, "quote_volume": 6161647.90309, "trades": 24187, "taker_buy_base": 1350713.2, "taker_buy_quote": 2563224.16842 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.8993, "high": 1.9168, "low": 1.8981, "close": 1.9062, "volume": 5496868.8, "close_time": 1769435999999, "quote_volume": 10487636.88379, "trades": 38513, "taker_buy_base": 2930090.6, "taker_buy_quote": 5592317.1102 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.9062, "high": 1.9288, "low": 1.9012, "close": 1.92, "volume": 7959012.4, "close_time": 1769439599999, "quote_volume": 15240325.97215, "trades": 94514, "taker_buy_base": 3694668.2, "taker_buy_quote": 7075875.5197 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.9199, "high": 1.946, "low": 1.9135, "close": 1.9255, "volume": 11665419.0, "close_time": 1769443199999, "quote_volume": 22485564.7998, "trades": 114836, "taker_buy_base": 5599988.9, "taker_buy_quote": 10796305.25185 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.9255, "high": 1.9385, "low": 1.9178, "close": 1.9189, "volume": 6840208.4, "close_time": 1769446799999, "quote_volume": 13175154.7771, "trades": 72983, "taker_buy_base": 3318024.8, "taker_buy_quote": 6393464.3956 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.9189, "high": 1.9218, "low": 1.8986, "close": 1.9117, "volume": 5477613.7, "close_time": 1769450399999, "quote_volume": 10447942.53035, "trades": 49332, "taker_buy_base": 2354617.4, "taker_buy_quote": 4492940.54741 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.9116, "high": 1.9273, "low": 1.9073, "close": 1.9181, "volume": 4304510.7, "close_time": 1769453999999, "quote_volume": 8250118.22392, "trades": 45420, "taker_buy_base": 2115431.4, "taker_buy_quote": 4053386.3464 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.9181, "high": 1.9231, "low": 1.9038, "close": 1.9077, "volume": 3006142.3, "close_time": 1769457599999, "quote_volume": 5756804.7023, "trades": 32393, "taker_buy_base": 1271971.3, "taker_buy_quote": 2435883.48615 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.9076, "high": 1.9096, "low": 1.8912, "close": 1.8922, "volume": 4390977.5, "close_time": 1769461199999, "quote_volume": 8335537.4941, "trades": 34184, "taker_buy_base": 2111242.5, "taker_buy_quote": 4006774.67972 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.8921, "high": 1.9072, "low": 1.889, "close": 1.8992, "volume": 3513600.1, "close_time": 1769464799999, "quote_volume": 6670911.9615, "trades": 32823, "taker_buy_base": 1821821.0, "taker_buy_quote": 3460092.82218 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.8993, "high": 1.9039, "low": 1.8947, "close": 1.8996, "volume": 2584974.7, "close_time": 1769468399999, "quote_volume": 4909249.12787, "trades": 20459, "taker_buy_base": 991215.1, "taker_buy_quote": 1882693.61526 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.8996, "high": 1.913, "low": 1.8954, "close": 1.9041, "volume": 2262878.2, "close_time": 1769471999999, "quote_volume": 4309901.64091, "trades": 21354, "taker_buy_base": 1271503.2, "taker_buy_quote": 2421742.60328 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.9042, "high": 1.905, "low": 1.8983, "close": 1.9037, "volume": 1604041.7, "close_time": 1769475599999, "quote_volume": 3050345.0699, "trades": 19730, "taker_buy_base": 601150.9, "taker_buy_quote": 1143198.5364 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.9036, "high": 1.9109, "low": 1.8976, "close": 1.9063, "volume": 1636589.7, "close_time": 1769479199999, "quote_volume": 3116784.98525, "trades": 22830, "taker_buy_base": 934874.6, "taker_buy_quote": 1780384.30374 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.9064, "high": 1.9165, "low": 1.905, "close": 1.9149, "volume": 2432000.5, "close_time": 1769482799999, "quote_volume": 4648795.3457, "trades": 25247, "taker_buy_base": 1580661.3, "taker_buy_quote": 3022024.89903 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.9148, "high": 1.9169, "low": 1.908, "close": 1.9097, "volume": 1970485.6, "close_time": 1769486399999, "quote_volume": 3768433.24875, "trades": 21231, "taker_buy_base": 1073888.3, "taker_buy_quote": 2054273.25081 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.9097, "high": 1.9179, "low": 1.9068, "close": 1.9089, "volume": 1963908.5, "close_time": 1769489999999, "quote_volume": 3756466.19142, "trades": 22912, "taker_buy_base": 915903.6, "taker_buy_quote": 1752216.23104 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.9089, "high": 1.9093, "low": 1.9007, "close": 1.9022, "volume": 1434958.9, "close_time": 1769493599999, "quote_volume": 2731472.86578, "trades": 14008, "taker_buy_base": 757016.0, "taker_buy_quote": 1440910.7284 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.9022, "high": 1.903, "low": 1.8947, "close": 1.8981, "volume": 1387688.7, "close_time": 1769497199999, "quote_volume": 2635651.28725, "trades": 17134, "taker_buy_base": 530771.0, "taker_buy_quote": 1008238.07782 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.8982, "high": 1.9009, "low": 1.8971, "close": 1.8996, "volume": 1348402.5, "close_time": 1769500799999, "quote_volume": 2560616.13403, "trades": 12598, "taker_buy_base": 622634.3, "taker_buy_quote": 1182442.75365 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.8995, "high": 1.9028, "low": 1.8931, "close": 1.895, "volume": 1220923.2, "close_time": 1769504399999, "quote_volume": 2317301.06586, "trades": 15140, "taker_buy_base": 622460.5, "taker_buy_quote": 1181298.40812 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.8949, "high": 1.8949, "low": 1.8825, "close": 1.8833, "volume": 1962770.5, "close_time": 1769507999999, "quote_volume": 3703236.1778, "trades": 17255, "taker_buy_base": 868844.1, "taker_buy_quote": 1639431.61537 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.8832, "high": 1.8895, "low": 1.8829, "close": 1.885, "volume": 2213387.8, "close_time": 1769511599999, "quote_volume": 4175494.49, "trades": 14334, "taker_buy_base": 1489420.3, "taker_buy_quote": 2809929.83356 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.885, "high": 1.8926, "low": 1.8818, "close": 1.8889, "volume": 2542256.4, "close_time": 1769515199999, "quote_volume": 4799583.56809, "trades": 17139, "taker_buy_base": 1414145.8, "taker_buy_quote": 2669665.03425 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.8889, "high": 1.893, "low": 1.8843, "close": 1.885, "volume": 1663750.1, "close_time": 1769518799999, "quote_volume": 3142447.56115, "trades": 14947, "taker_buy_base": 828332.2, "taker_buy_quote": 1564825.88766 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.885, "high": 1.8869, "low": 1.8741, "close": 1.8766, "volume": 2170980.9, "close_time": 1769522399999, "quote_volume": 4081263.32536, "trades": 17781, "taker_buy_base": 757874.4, "taker_buy_quote": 1425653.53337 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.8767, "high": 1.8967, "low": 1.8757, "close": 1.8836, "volume": 5209015.4, "close_time": 1769525999999, "quote_volume": 9825920.95201, "trades": 56211, "taker_buy_base": 3145512.9, "taker_buy_quote": 5935736.39876 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.8837, "high": 1.8961, "low": 1.8795, "close": 1.8932, "volume": 2400934.6, "close_time": 1769529599999, "quote_volume": 4530070.78282, "trades": 37019, "taker_buy_base": 1162462.7, "taker_buy_quote": 2194122.82484 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.8933, "high": 1.9162, "low": 1.8926, "close": 1.9141, "volume": 6851809.6, "close_time": 1769533199999, "quote_volume": 13075321.36568, "trades": 66490, "taker_buy_base": 3635771.3, "taker_buy_quote": 6938297.67372 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.9141, "high": 1.9148, "low": 1.8768, "close": 1.8809, "volume": 5515826.5, "close_time": 1769536799999, "quote_volume": 10436307.8237, "trades": 64221, "taker_buy_base": 2836620.6, "taker_buy_quote": 5368066.17194 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.8809, "high": 1.9127, "low": 1.8785, "close": 1.9066, "volume": 2938371.6, "close_time": 1769540399999, "quote_volume": 5554953.92539, "trades": 38692, "taker_buy_base": 1634367.0, "taker_buy_quote": 3088671.61982 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.9067, "high": 1.9109, "low": 1.8985, "close": 1.9069, "volume": 2145178.7, "close_time": 1769543999999, "quote_volume": 4087658.38366, "trades": 31195, "taker_buy_base": 952223.3, "taker_buy_quote": 1814400.60749 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.9069, "high": 1.9292, "low": 1.9058, "close": 1.9228, "volume": 5790038.3, "close_time": 1769547599999, "quote_volume": 11121968.06319, "trades": 62972, "taker_buy_base": 2685061.4, "taker_buy_quote": 5158702.15751 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.9228, "high": 1.9295, "low": 1.9111, "close": 1.9122, "volume": 3538795.3, "close_time": 1769551199999, "quote_volume": 6801456.10123, "trades": 33510, "taker_buy_base": 1452929.0, "taker_buy_quote": 2792243.18611 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.9121, "high": 1.9255, "low": 1.9115, "close": 1.9185, "volume": 2191434.0, "close_time": 1769554799999, "quote_volume": 4203548.89767, "trades": 21096, "taker_buy_base": 1116741.1, "taker_buy_quote": 2142214.01229 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.9186, "high": 1.9218, "low": 1.915, "close": 1.9158, "volume": 2486278.1, "close_time": 1769558399999, "quote_volume": 4767939.47069, "trades": 20360, "taker_buy_base": 978093.5, "taker_buy_quote": 1876012.79069 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.9157, "high": 1.9193, "low": 1.909, "close": 1.9118, "volume": 2109363.6, "close_time": 1769561999999, "quote_volume": 4037923.16334, "trades": 23099, "taker_buy_base": 959398.6, "taker_buy_quote": 1836696.88481 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.9119, "high": 1.9128, "low": 1.8975, "close": 1.9028, "volume": 2542653.5, "close_time": 1769565599999, "quote_volume": 4841997.1405, "trades": 25202, "taker_buy_base": 1129055.1, "taker_buy_quote": 2150008.11105 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.9028, "high": 1.905, "low": 1.8944, "close": 1.9023, "volume": 1501186.8, "close_time": 1769569199999, "quote_volume": 2851876.92455, "trades": 22809, "taker_buy_base": 797760.8, "taker_buy_quote": 1515332.86607 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.9023, "high": 1.904, "low": 1.8978, "close": 1.902, "volume": 1685875.6, "close_time": 1769572799999, "quote_volume": 3204437.22208, "trades": 21297, "taker_buy_base": 926588.3, "taker_buy_quote": 1761373.5241 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.902, "high": 1.9045, "low": 1.8967, "close": 1.9018, "volume": 1561013.9, "close_time": 1769576399999, "quote_volume": 2966673.48315, "trades": 17152, "taker_buy_base": 889598.5, "taker_buy_quote": 1690410.58611 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.9018, "high": 1.9126, "low": 1.8997, "close": 1.9122, "volume": 1961657.8, "close_time": 1769579999999, "quote_volume": 3737382.35674, "trades": 18704, "taker_buy_base": 775334.5, "taker_buy_quote": 1477056.25548 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.9122, "high": 1.9249, "low": 1.9122, "close": 1.9211, "volume": 3111502.0, "close_time": 1769583599999, "quote_volume": 5969793.75825, "trades": 25009, "taker_buy_base": 1426348.5, "taker_buy_quote": 2736543.80877 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.9212, "high": 1.9237, "low": 1.9142, "close": 1.916, "volume": 1868685.5, "close_time": 1769587199999, "quote_volume": 3585744.25146, "trades": 18584, "taker_buy_base": 766970.1, "taker_buy_quote": 1471841.37892 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.9159, "high": 1.9188, "low": 1.9085, "close": 1.9094, "volume": 2123331.9, "close_time": 1769590799999, "quote_volume": 4064200.68731, "trades": 20714, "taker_buy_base": 926219.2, "taker_buy_quote": 1772698.19565 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.9094, "high": 1.9327, "low": 1.9061, "close": 1.9322, "volume": 3950084.0, "close_time": 1769594399999, "quote_volume": 7574603.22899, "trades": 26245, "taker_buy_base": 1630315.2, "taker_buy_quote": 3130140.40435 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.9321, "high": 1.9366, "low": 1.9263, "close": 1.9273, "volume": 2406447.6, "close_time": 1769597999999, "quote_volume": 4645311.84082, "trades": 27547, "taker_buy_base": 915309.1, "taker_buy_quote": 1767178.418 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.9273, "high": 1.9427, "low": 1.923, "close": 1.9415, "volume": 3354059.6, "close_time": 1769601599999, "quote_volume": 6476690.69027, "trades": 33404, "taker_buy_base": 1856359.6, "taker_buy_quote": 3586456.76154 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.9414, "high": 1.9422, "low": 1.924, "close": 1.9262, "volume": 4803122.0, "close_time": 1769605199999, "quote_volume": 9283106.85808, "trades": 39572, "taker_buy_base": 1997810.8, "taker_buy_quote": 3861299.14409 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.9263, "high": 1.9378, "low": 1.9254, "close": 1.9334, "volume": 2971901.3, "close_time": 1769608799999, "quote_volume": 5740423.90125, "trades": 33733, "taker_buy_base": 1241983.3, "taker_buy_quote": 2398636.16688 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.9334, "high": 1.9334, "low": 1.9155, "close": 1.9196, "volume": 3972770.2, "close_time": 1769612399999, "quote_volume": 7639709.95256, "trades": 50233, "taker_buy_base": 1642259.4, "taker_buy_quote": 3156812.58733 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.9195, "high": 1.9241, "low": 1.9016, "close": 1.9077, "volume": 5009765.3, "close_time": 1769615999999, "quote_volume": 9566647.72315, "trades": 53471, "taker_buy_base": 2757043.4, "taker_buy_quote": 5263717.4813 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.9077, "high": 1.9157, "low": 1.9009, "close": 1.9078, "volume": 2406262.3, "close_time": 1769619599999, "quote_volume": 4589691.5251, "trades": 35054, "taker_buy_base": 1070385.8, "taker_buy_quote": 2041622.01871 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.9079, "high": 1.928, "low": 1.9005, "close": 1.9213, "volume": 3678650.6, "close_time": 1769623199999, "quote_volume": 7044076.10649, "trades": 35484, "taker_buy_base": 1746361.3, "taker_buy_quote": 3345001.65585 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.9214, "high": 1.9219, "low": 1.9118, "close": 1.916, "volume": 2542290.7, "close_time": 1769626799999, "quote_volume": 4872890.7481, "trades": 29321, "taker_buy_base": 1069490.8, "taker_buy_quote": 2049837.06667 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.9161, "high": 1.9244, "low": 1.9066, "close": 1.9194, "volume": 3275546.1, "close_time": 1769630399999, "quote_volume": 6276166.29255, "trades": 53161, "taker_buy_base": 1408267.0, "taker_buy_quote": 2698562.42145 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.9195, "high": 1.9325, "low": 1.9151, "close": 1.9179, "volume": 3055877.3, "close_time": 1769633999999, "quote_volume": 5875674.17395, "trades": 32147, "taker_buy_base": 1347221.9, "taker_buy_quote": 2591643.13456 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.918, "high": 1.922, "low": 1.9073, "close": 1.9147, "volume": 3741191.3, "close_time": 1769637599999, "quote_volume": 7166936.97407, "trades": 46332, "taker_buy_base": 1640529.0, "taker_buy_quote": 3142103.64586 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.9148, "high": 1.9194, "low": 1.9092, "close": 1.9185, "volume": 1894016.4, "close_time": 1769641199999, "quote_volume": 3624366.10528, "trades": 18174, "taker_buy_base": 870478.7, "taker_buy_quote": 1665305.0973 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.9184, "high": 1.9197, "low": 1.908, "close": 1.9111, "volume": 1898603.2, "close_time": 1769644799999, "quote_volume": 3631656.77418, "trades": 20417, "taker_buy_base": 649191.4, "taker_buy_quote": 1241550.88729 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.9112, "high": 1.9134, "low": 1.9001, "close": 1.9067, "volume": 1975078.9, "close_time": 1769648399999, "quote_volume": 3764755.37009, "trades": 23524, "taker_buy_base": 731667.6, "taker_buy_quote": 1394543.65486 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.9068, "high": 1.908, "low": 1.8904, "close": 1.8923, "volume": 2800026.5, "close_time": 1769651999999, "quote_volume": 5313355.56573, "trades": 31647, "taker_buy_base": 1222714.8, "taker_buy_quote": 2320323.09953 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.8922, "high": 1.8966, "low": 1.8702, "close": 1.8744, "volume": 6132232.4, "close_time": 1769655599999, "quote_volume": 11532345.16859, "trades": 61152, "taker_buy_base": 2795350.1, "taker_buy_quote": 5256029.14318 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.8745, "high": 1.8844, "low": 1.8714, "close": 1.8761, "volume": 2903430.5, "close_time": 1769659199999, "quote_volume": 5450500.735, "trades": 35314, "taker_buy_base": 1609353.9, "taker_buy_quote": 3020803.93767 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.876, "high": 1.8803, "low": 1.8654, "close": 1.8789, "volume": 2949443.8, "close_time": 1769662799999, "quote_volume": 5520352.08679, "trades": 27926, "taker_buy_base": 1445839.5, "taker_buy_quote": 2706056.66586 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.8789, "high": 1.8844, "low": 1.8781, "close": 1.8788, "volume": 1786734.6, "close_time": 1769666399999, "quote_volume": 3361305.75946, "trades": 15969, "taker_buy_base": 827574.6, "taker_buy_quote": 1557099.63154 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.8788, "high": 1.8897, "low": 1.8784, "close": 1.8859, "volume": 2050235.0, "close_time": 1769669999999, "quote_volume": 3863586.79725, "trades": 15865, "taker_buy_base": 804383.8, "taker_buy_quote": 1515445.4511 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.886, "high": 1.8891, "low": 1.8841, "close": 1.8857, "volume": 1394831.7, "close_time": 1769673599999, "quote_volume": 2631904.14071, "trades": 13238, "taker_buy_base": 588845.6, "taker_buy_quote": 1111118.29361 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.8856, "high": 1.89, "low": 1.8763, "close": 1.8795, "volume": 2663650.7, "close_time": 1769677199999, "quote_volume": 5011773.04503, "trades": 19739, "taker_buy_base": 1058768.9, "taker_buy_quote": 1993727.95004 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.8795, "high": 1.8804, "low": 1.8728, "close": 1.8736, "volume": 7096511.8, "close_time": 1769680799999, "quote_volume": 13310857.36606, "trades": 19627, "taker_buy_base": 3259897.6, "taker_buy_quote": 6113924.01962 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.8737, "high": 1.8768, "low": 1.8706, "close": 1.8743, "volume": 1710571.4, "close_time": 1769684399999, "quote_volume": 3205518.29993, "trades": 14385, "taker_buy_base": 677569.1, "taker_buy_quote": 1269895.67111 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.8744, "high": 1.875, "low": 1.8673, "close": 1.871, "volume": 2775911.6, "close_time": 1769687999999, "quote_volume": 5193188.06054, "trades": 22229, "taker_buy_base": 981527.3, "taker_buy_quote": 1835863.28043 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.8711, "high": 1.8744, "low": 1.8657, "close": 1.8731, "volume": 2339592.9, "close_time": 1769691599999, "quote_volume": 4376617.1392, "trades": 17364, "taker_buy_base": 1248245.7, "taker_buy_quote": 2335229.92827 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.8731, "high": 1.8771, "low": 1.8729, "close": 1.8758, "volume": 1407852.4, "close_time": 1769695199999, "quote_volume": 2639797.91094, "trades": 12964, "taker_buy_base": 551398.3, "taker_buy_quote": 1033959.93719 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.8758, "high": 1.8779, "low": 1.8251, "close": 1.8266, "volume": 16746311.6, "close_time": 1769698799999, "quote_volume": 30939080.88486, "trades": 101602, "taker_buy_base": 9837311.8, "taker_buy_quote": 18165722.75186 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.8267, "high": 1.8305, "low": 1.7865, "close": 1.8017, "volume": 31927503.9, "close_time": 1769702399999, "quote_volume": 57736266.26566, "trades": 255169, "taker_buy_base": 16551318.5, "taker_buy_quote": 29942196.93943 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.8018, "high": 1.819, "low": 1.7926, "close": 1.8163, "volume": 13021183.6, "close_time": 1769705999999, "quote_volume": 23505565.16203, "trades": 102323, "taker_buy_base": 5754716.9, "taker_buy_quote": 10390281.30077 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.8163, "high": 1.8432, "low": 1.8129, "close": 1.8131, "volume": 8902978.1, "close_time": 1769709599999, "quote_volume": 16262988.62777, "trades": 76665, "taker_buy_base": 4262928.6, "taker_buy_quote": 7786559.8334 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.8132, "high": 1.8195, "low": 1.7842, "close": 1.785, "volume": 12431119.7, "close_time": 1769713199999, "quote_volume": 22372113.72764, "trades": 91257, "taker_buy_base": 5358993.9, "taker_buy_quote": 9645245.09938 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.785, "high": 1.7981, "low": 1.778, "close": 1.7895, "volume": 9778957.3, "close_time": 1769716799999, "quote_volume": 17491351.30672, "trades": 74606, "taker_buy_base": 5343369.0, "taker_buy_quote": 9557663.70432 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.7895, "high": 1.8089, "low": 1.786, "close": 1.8025, "volume": 6237405.8, "close_time": 1769720399999, "quote_volume": 11205164.46968, "trades": 41884, "taker_buy_base": 3589004.1, "taker_buy_quote": 6446957.38953 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.8025, "high": 1.8077, "low": 1.7964, "close": 1.8057, "volume": 4480861.4, "close_time": 1769723999999, "quote_volume": 8072984.61363, "trades": 38278, "taker_buy_base": 2675357.6, "taker_buy_quote": 4819863.79388 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.8057, "high": 1.8136, "low": 1.8035, "close": 1.8103, "volume": 3140990.8, "close_time": 1769727599999, "quote_volume": 5681106.45391, "trades": 22894, "taker_buy_base": 1610900.6, "taker_buy_quote": 2913445.24078 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.8102, "high": 1.811, "low": 1.7985, "close": 1.8076, "volume": 2756494.6, "close_time": 1769731199999, "quote_volume": 4973567.57556, "trades": 28055, "taker_buy_base": 1412024.7, "taker_buy_quote": 2547672.5096 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.8077, "high": 1.8131, "low": 1.7978, "close": 1.7984, "volume": 4587655.6, "close_time": 1769734799999, "quote_volume": 8283316.61261, "trades": 31366, "taker_buy_base": 2243680.2, "taker_buy_quote": 4052347.72773 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.7984, "high": 1.805, "low": 1.7107, "close": 1.7565, "volume": 35076654.2, "close_time": 1769738399999, "quote_volume": 61447933.33231, "trades": 219107, "taker_buy_base": 16543129.7, "taker_buy_quote": 28965536.76632 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.7564, "high": 1.7621, "low": 1.726, "close": 1.748, "volume": 13200339.1, "close_time": 1769741999999, "quote_volume": 23014711.23167, "trades": 139417, "taker_buy_base": 5730062.9, "taker_buy_quote": 9993384.15241 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.748, "high": 1.7616, "low": 1.7408, "close": 1.7477, "volume": 5496513.2, "close_time": 1769745599999, "quote_volume": 9628686.33971, "trades": 61410, "taker_buy_base": 2863625.6, "taker_buy_quote": 5014730.09866 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.7477, "high": 1.7727, "low": 1.7474, "close": 1.7633, "volume": 6402180.4, "close_time": 1769749199999, "quote_volume": 11281236.48998, "trades": 51359, "taker_buy_base": 2791723.3, "taker_buy_quote": 4917572.00072 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.7634, "high": 1.77, "low": 1.7577, "close": 1.7638, "volume": 4193701.7, "close_time": 1769752799999, "quote_volume": 7399850.83549, "trades": 31951, "taker_buy_base": 1504739.0, "taker_buy_quote": 2655380.68747 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.7637, "high": 1.7644, "low": 1.7304, "close": 1.7398, "volume": 6321755.3, "close_time": 1769756399999, "quote_volume": 11034370.11561, "trades": 52069, "taker_buy_base": 2731915.2, "taker_buy_quote": 4766487.27703 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.7398, "high": 1.7622, "low": 1.7385, "close": 1.7588, "volume": 5720017.8, "close_time": 1769759999999, "quote_volume": 10025965.8256, "trades": 48542, "taker_buy_base": 2630938.9, "taker_buy_quote": 4609554.08947 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.7589, "high": 1.7637, "low": 1.7437, "close": 1.7496, "volume": 4826918.1, "close_time": 1769763599999, "quote_volume": 8472454.26156, "trades": 41490, "taker_buy_base": 2276399.1, "taker_buy_quote": 3996874.52803 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.7497, "high": 1.7546, "low": 1.7336, "close": 1.7405, "volume": 5022123.7, "close_time": 1769767199999, "quote_volume": 8756828.46529, "trades": 45826, "taker_buy_base": 2131094.0, "taker_buy_quote": 3714045.56666 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.7404, "high": 1.7521, "low": 1.7377, "close": 1.7502, "volume": 4151677.4, "close_time": 1769770799999, "quote_volume": 7245104.24611, "trades": 36238, "taker_buy_base": 2344322.9, "taker_buy_quote": 4090998.68629 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.7503, "high": 1.7747, "low": 1.748, "close": 1.7698, "volume": 5118668.5, "close_time": 1769774399999, "quote_volume": 8987275.32727, "trades": 38920, "taker_buy_base": 2895485.2, "taker_buy_quote": 5085467.50007 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.7698, "high": 1.775, "low": 1.759, "close": 1.7617, "volume": 4562771.3, "close_time": 1769777999999, "quote_volume": 8062028.8401, "trades": 39105, "taker_buy_base": 2264201.9, "taker_buy_quote": 4001027.69611 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.7616, "high": 1.7645, "low": 1.7447, "close": 1.7526, "volume": 6002730.8, "close_time": 1769781599999, "quote_volume": 10529161.33773, "trades": 58760, "taker_buy_base": 3051638.6, "taker_buy_quote": 5352745.34285 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.7526, "high": 1.7783, "low": 1.7526, "close": 1.7618, "volume": 7172677.9, "close_time": 1769785199999, "quote_volume": 12656486.69296, "trades": 89356, "taker_buy_base": 3827204.7, "taker_buy_quote": 6753670.6224 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.7619, "high": 1.7818, "low": 1.7401, "close": 1.7583, "volume": 39627170.0, "close_time": 1769788799999, "quote_volume": 69914267.49823, "trades": 283502, "taker_buy_base": 17832259.8, "taker_buy_quote": 31459338.76723 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.7583, "high": 1.7752, "low": 1.7475, "close": 1.7627, "volume": 9298716.5, "close_time": 1769792399999, "quote_volume": 16381538.19991, "trades": 92010, "taker_buy_base": 4571639.4, "taker_buy_quote": 8051417.39547 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.7627, "high": 1.7738, "low": 1.7496, "close": 1.7531, "volume": 8478508.1, "close_time": 1769795999999, "quote_volume": 14912675.11936, "trades": 69082, "taker_buy_base": 3984015.6, "taker_buy_quote": 7008793.88156 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.7532, "high": 1.7809, "low": 1.7113, "close": 1.7731, "volume": 18566360.8, "close_time": 1769799599999, "quote_volume": 32343314.7772, "trades": 168719, "taker_buy_base": 10183085.5, "taker_buy_quote": 17752328.12664 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.7731, "high": 1.7847, "low": 1.7675, "close": 1.7712, "volume": 8396905.3, "close_time": 1769803199999, "quote_volume": 14919448.95545, "trades": 87020, "taker_buy_base": 4675380.5, "taker_buy_quote": 8307888.10706 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.7713, "high": 1.7716, "low": 1.7338, "close": 1.7393, "volume": 10143339.6, "close_time": 1769806799999, "quote_volume": 17736054.79934, "trades": 111697, "taker_buy_base": 5125532.8, "taker_buy_quote": 8960399.75638 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.7393, "high": 1.7514, "low": 1.7244, "close": 1.7287, "volume": 7349473.8, "close_time": 1769810399999, "quote_volume": 12767835.13271, "trades": 77805, "taker_buy_base": 3965278.9, "taker_buy_quote": 6892209.48369 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.7288, "high": 1.7369, "low": 1.7179, "close": 1.7291, "volume": 6209157.7, "close_time": 1769813999999, "quote_volume": 10710650.87806, "trades": 58290, "taker_buy_base": 3443905.8, "taker_buy_quote": 5940829.10371 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.7292, "high": 1.7372, "low": 1.7229, "close": 1.7352, "volume": 3794289.9, "close_time": 1769817599999, "quote_volume": 6567702.51353, "trades": 29363, "taker_buy_base": 2132899.7, "taker_buy_quote": 3692018.69343 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.7353, "high": 1.7412, "low": 1.7331, "close": 1.737, "volume": 3517408.4, "close_time": 1769821199999, "quote_volume": 6108287.3592, "trades": 26237, "taker_buy_base": 1460571.8, "taker_buy_quote": 2536185.10055 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.737, "high": 1.7477, "low": 1.7354, "close": 1.7469, "volume": 3318725.3, "close_time": 1769824799999, "quote_volume": 5784237.6995, "trades": 23168, "taker_buy_base": 1510856.5, "taker_buy_quote": 2633031.56946 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.747, "high": 1.7547, "low": 1.7342, "close": 1.7496, "volume": 3446363.8, "close_time": 1769828399999, "quote_volume": 6014832.52338, "trades": 29736, "taker_buy_base": 1423829.4, "taker_buy_quote": 2484161.56456 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.7496, "high": 1.7524, "low": 1.7425, "close": 1.7448, "volume": 1894397.0, "close_time": 1769831999999, "quote_volume": 3311328.3621, "trades": 19320, "taker_buy_base": 942787.8, "taker_buy_quote": 1647957.59253 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.7448, "high": 1.7484, "low": 1.736, "close": 1.7381, "volume": 2168880.3, "close_time": 1769835599999, "quote_volume": 3780041.08052, "trades": 19473, "taker_buy_base": 922907.4, "taker_buy_quote": 1608429.64923 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.7381, "high": 1.7391, "low": 1.7307, "close": 1.7379, "volume": 2510755.8, "close_time": 1769839199999, "quote_volume": 4355555.26725, "trades": 22225, "taker_buy_base": 1351845.4, "taker_buy_quote": 2345400.41392 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.738, "high": 1.7395, "low": 1.722, "close": 1.7293, "volume": 3147665.2, "close_time": 1769842799999, "quote_volume": 5440729.29236, "trades": 29422, "taker_buy_base": 1410220.5, "taker_buy_quote": 2437139.04686 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.7293, "high": 1.7337, "low": 1.7126, "close": 1.7195, "volume": 8972025.2, "close_time": 1769846399999, "quote_volume": 15481390.97489, "trades": 50090, "taker_buy_base": 5576962.3, "taker_buy_quote": 9630216.78746 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.7195, "high": 1.7224, "low": 1.6802, "close": 1.6949, "volume": 18765118.7, "close_time": 1769849999999, "quote_volume": 31826821.74228, "trades": 103507, "taker_buy_base": 8181879.8, "taker_buy_quote": 13873107.27843 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.6949, "high": 1.707, "low": 1.6909, "close": 1.7004, "volume": 4310423.1, "close_time": 1769853599999, "quote_volume": 7324191.68175, "trades": 41874, "taker_buy_base": 2160674.4, "taker_buy_quote": 3671642.32081 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.7005, "high": 1.7119, "low": 1.6952, "close": 1.707, "volume": 4575456.9, "close_time": 1769857199999, "quote_volume": 7793000.87124, "trades": 30848, "taker_buy_base": 2082093.8, "taker_buy_quote": 3546714.24348 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.7071, "high": 1.7071, "low": 1.6988, "close": 1.7021, "volume": 4427184.0, "close_time": 1769860799999, "quote_volume": 7535680.25172, "trades": 25147, "taker_buy_base": 2107904.7, "taker_buy_quote": 3587622.62121 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.7022, "high": 1.7022, "low": 1.6862, "close": 1.69, "volume": 6371375.5, "close_time": 1769864399999, "quote_volume": 10791864.99521, "trades": 41071, "taker_buy_base": 2885658.8, "taker_buy_quote": 4888755.65715 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.6901, "high": 1.691, "low": 1.6724, "close": 1.6766, "volume": 6852185.1, "close_time": 1769867999999, "quote_volume": 11522077.05947, "trades": 60318, "taker_buy_base": 3116139.5, "taker_buy_quote": 5240105.40104 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.6765, "high": 1.681, "low": 1.6129, "close": 1.641, "volume": 39509145.8, "close_time": 1769871599999, "quote_volume": 64789386.64561, "trades": 306452, "taker_buy_base": 18295217.4, "taker_buy_quote": 30005634.97383 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.6409, "high": 1.66, "low": 1.633, "close": 1.6352, "volume": 11566063.3, "close_time": 1769875199999, "quote_volume": 19035907.3375, "trades": 116183, "taker_buy_base": 5069503.0, "taker_buy_quote": 8343354.65701 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.6352, "high": 1.6497, "low": 1.6033, "close": 1.6104, "volume": 20986697.0, "close_time": 1769878799999, "quote_volume": 34117235.10569, "trades": 189347, "taker_buy_base": 10134855.7, "taker_buy_quote": 16482403.69926 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.6104, "high": 1.6163, "low": 1.5173, "close": 1.5679, "volume": 59288340.8, "close_time": 1769882399999, "quote_volume": 92988217.0801, "trades": 384704, "taker_buy_base": 27079351.7, "taker_buy_quote": 42477999.93989 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.5679, "high": 1.6047, "low": 1.5028, "close": 1.585, "volume": 60814841.4, "close_time": 1769885999999, "quote_volume": 95015233.55446, "trades": 324646, "taker_buy_base": 29022104.5, "taker_buy_quote": 45349031.72342 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.585, "high": 1.6103, "low": 1.5745, "close": 1.5827, "volume": 26905194.8, "close_time": 1769889599999, "quote_volume": 42827932.38663, "trades": 194357, "taker_buy_base": 11495160.4, "taker_buy_quote": 18299722.42507 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.5827, "high": 1.6009, "low": 1.5715, "close": 1.5937, "volume": 8927503.5, "close_time": 1769893199999, "quote_volume": 14151701.52011, "trades": 89508, "taker_buy_base": 4415431.0, "taker_buy_quote": 7001328.62849 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.5937, "high": 1.6269, "low": 1.5876, "close": 1.6209, "volume": 12009380.5, "close_time": 1769896799999, "quote_volume": 19330730.83709, "trades": 103537, "taker_buy_base": 5883877.1, "taker_buy_quote": 9472761.92485 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.6209, "high": 1.6221, "low": 1.6033, "close": 1.6145, "volume": 7184656.9, "close_time": 1769900399999, "quote_volume": 11583874.13858, "trades": 57657, "taker_buy_base": 3376989.9, "taker_buy_quote": 5443650.86504 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.6145, "high": 1.6544, "low": 1.6134, "close": 1.6472, "volume": 10899679.6, "close_time": 1769903999999, "quote_volume": 17876388.5949, "trades": 91895, "taker_buy_base": 5640003.1, "taker_buy_quote": 9244749.22645 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.6472, "high": 1.6762, "low": 1.6436, "close": 1.6642, "volume": 13265067.7, "close_time": 1769907599999, "quote_volume": 22044595.03515, "trades": 93131, "taker_buy_base": 5620661.8, "taker_buy_quote": 9340572.52151 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.6642, "high": 1.6667, "low": 1.6449, "close": 1.6608, "volume": 9334600.5, "close_time": 1769911199999, "quote_volume": 15437052.18231, "trades": 78747, "taker_buy_base": 3457601.3, "taker_buy_quote": 5719403.59884 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.6609, "high": 1.6805, "low": 1.6578, "close": 1.6706, "volume": 6744658.5, "close_time": 1769914799999, "quote_volume": 11265513.35865, "trades": 68608, "taker_buy_base": 3179463.3, "taker_buy_quote": 5312096.33151 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.6707, "high": 1.6738, "low": 1.6591, "close": 1.667, "volume": 3621501.3, "close_time": 1769918399999, "quote_volume": 6032917.33368, "trades": 44519, "taker_buy_base": 1306918.8, "taker_buy_quote": 2177234.947 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.6669, "high": 1.674, "low": 1.6616, "close": 1.6658, "volume": 3082277.1, "close_time": 1769921999999, "quote_volume": 5141323.87386, "trades": 32294, "taker_buy_base": 1263139.6, "taker_buy_quote": 2106717.56357 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.6659, "high": 1.6703, "low": 1.6553, "close": 1.6588, "volume": 4489793.2, "close_time": 1769925599999, "quote_volume": 7464737.87054, "trades": 37705, "taker_buy_base": 1601114.5, "taker_buy_quote": 2662629.52754 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.6588, "high": 1.6733, "low": 1.6533, "close": 1.657, "volume": 5540976.3, "close_time": 1769929199999, "quote_volume": 9217213.02897, "trades": 39608, "taker_buy_base": 2397113.4, "taker_buy_quote": 3988090.292 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.657, "high": 1.6717, "low": 1.6474, "close": 1.6591, "volume": 6971192.1, "close_time": 1769932799999, "quote_volume": 11542951.90782, "trades": 51786, "taker_buy_base": 2943632.6, "taker_buy_quote": 4875202.17066 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.6591, "high": 1.6782, "low": 1.6582, "close": 1.6637, "volume": 5472030.6, "close_time": 1769936399999, "quote_volume": 9114321.77562, "trades": 44599, "taker_buy_base": 2452333.6, "taker_buy_quote": 4084878.36178 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.6636, "high": 1.6697, "low": 1.6534, "close": 1.6673, "volume": 3002910.0, "close_time": 1769939999999, "quote_volume": 4990369.04445, "trades": 31811, "taker_buy_base": 1434112.0, "taker_buy_quote": 2383528.1185 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.6672, "high": 1.6688, "low": 1.6322, "close": 1.633, "volume": 6655777.7, "close_time": 1769943599999, "quote_volume": 10972887.95755, "trades": 58884, "taker_buy_base": 2612255.6, "taker_buy_quote": 4308114.33642 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.6329, "high": 1.6542, "low": 1.6325, "close": 1.6499, "volume": 4816826.4, "close_time": 1769947199999, "quote_volume": 7913222.2718, "trades": 47370, "taker_buy_base": 2335609.8, "taker_buy_quote": 3839107.12941 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.6499, "high": 1.6503, "low": 1.6326, "close": 1.6402, "volume": 4214200.5, "close_time": 1769950799999, "quote_volume": 6915729.04248, "trades": 39390, "taker_buy_base": 1580845.4, "taker_buy_quote": 2594607.71078 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.6402, "high": 1.6525, "low": 1.6259, "close": 1.6296, "volume": 3903299.6, "close_time": 1769954399999, "quote_volume": 6406424.08487, "trades": 38698, "taker_buy_base": 2000538.8, "taker_buy_quote": 3282777.01686 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.6296, "high": 1.6336, "low": 1.5985, "close": 1.6166, "volume": 12622379.7, "close_time": 1769957999999, "quote_volume": 20366976.6869, "trades": 122006, "taker_buy_base": 5550374.3, "taker_buy_quote": 8961730.9408 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.6166, "high": 1.6184, "low": 1.576, "close": 1.5949, "volume": 17008485.6, "close_time": 1769961599999, "quote_volume": 27062319.42133, "trades": 140556, "taker_buy_base": 7441818.6, "taker_buy_quote": 11842880.48633 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.595, "high": 1.6097, "low": 1.5821, "close": 1.5929, "volume": 8121743.5, "close_time": 1769965199999, "quote_volume": 12951695.43522, "trades": 96294, "taker_buy_base": 4076201.2, "taker_buy_quote": 6501872.17053 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.5928, "high": 1.6026, "low": 1.5865, "close": 1.6021, "volume": 4307141.2, "close_time": 1769968799999, "quote_volume": 6866186.95861, "trades": 54820, "taker_buy_base": 2158933.6, "taker_buy_quote": 3441098.14681 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.6021, "high": 1.6267, "low": 1.6016, "close": 1.6157, "volume": 7219086.4, "close_time": 1769972399999, "quote_volume": 11667588.56607, "trades": 74814, "taker_buy_base": 3792413.2, "taker_buy_quote": 6129264.53675 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.6156, "high": 1.6191, "low": 1.5914, "close": 1.6, "volume": 4866806.7, "close_time": 1769975999999, "quote_volume": 7800325.29243, "trades": 48527, "taker_buy_base": 2102048.0, "taker_buy_quote": 3368458.76851 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.5999, "high": 1.6144, "low": 1.5802, "close": 1.5993, "volume": 5589338.4, "close_time": 1769979599999, "quote_volume": 8920053.13462, "trades": 67546, "taker_buy_base": 2639336.3, "taker_buy_quote": 4212807.343 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.5992, "high": 1.6002, "low": 1.5823, "close": 1.5905, "volume": 7622125.0, "close_time": 1769983199999, "quote_volume": 12117991.40578, "trades": 79445, "taker_buy_base": 2955196.8, "taker_buy_quote": 4699302.73465 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.5905, "high": 1.6144, "low": 1.5866, "close": 1.6004, "volume": 7646217.9, "close_time": 1769986799999, "quote_volume": 12238455.62887, "trades": 74183, "taker_buy_base": 3790248.3, "taker_buy_quote": 6064730.14569 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.6003, "high": 1.6133, "low": 1.5526, "close": 1.5908, "volume": 26269222.1, "close_time": 1769990399999, "quote_volume": 41552465.98466, "trades": 253890, "taker_buy_base": 11972610.5, "taker_buy_quote": 18940092.77551 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.5908, "high": 1.6188, "low": 1.5786, "close": 1.6047, "volume": 9763511.3, "close_time": 1769993999999, "quote_volume": 15657458.95358, "trades": 104452, "taker_buy_base": 4714844.1, "taker_buy_quote": 7561859.69361 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.6047, "high": 1.6161, "low": 1.5816, "close": 1.602, "volume": 7885367.9, "close_time": 1769997599999, "quote_volume": 12622120.89816, "trades": 89316, "taker_buy_base": 4183699.2, "taker_buy_quote": 6697333.72379 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.6019, "high": 1.6105, "low": 1.5865, "close": 1.5908, "volume": 5550725.0, "close_time": 1770001199999, "quote_volume": 8868920.59972, "trades": 62418, "taker_buy_base": 2454830.5, "taker_buy_quote": 3922629.47922 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.5909, "high": 1.5922, "low": 1.5307, "close": 1.5809, "volume": 27247797.8, "close_time": 1770004799999, "quote_volume": 42310120.48005, "trades": 270504, "taker_buy_base": 12609684.0, "taker_buy_quote": 19574074.48013 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.5809, "high": 1.6001, "low": 1.5574, "close": 1.5766, "volume": 11006422.2, "close_time": 1770008399999, "quote_volume": 17410199.9527, "trades": 110961, "taker_buy_base": 4723600.9, "taker_buy_quote": 7469686.61127 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.5765, "high": 1.5775, "low": 1.5338, "close": 1.5497, "volume": 14564629.9, "close_time": 1770011999999, "quote_volume": 22605700.81114, "trades": 134423, "taker_buy_base": 6929301.0, "taker_buy_quote": 10751957.5446 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.5496, "high": 1.5966, "low": 1.5311, "close": 1.5806, "volume": 28594083.5, "close_time": 1770015599999, "quote_volume": 44794125.60344, "trades": 230359, "taker_buy_base": 13477765.7, "taker_buy_quote": 21106213.10182 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.5806, "high": 1.5967, "low": 1.5751, "close": 1.5796, "volume": 9043067.9, "close_time": 1770019199999, "quote_volume": 14330544.229, "trades": 93257, "taker_buy_base": 4079673.6, "taker_buy_quote": 6465785.9155 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.5795, "high": 1.6006, "low": 1.5794, "close": 1.59, "volume": 7159459.5, "close_time": 1770022799999, "quote_volume": 11399655.29017, "trades": 76312, "taker_buy_base": 3836053.3, "taker_buy_quote": 6108543.34603 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.5901, "high": 1.6145, "low": 1.5875, "close": 1.609, "volume": 8633008.7, "close_time": 1770026399999, "quote_volume": 13835159.4065, "trades": 82776, "taker_buy_base": 4071879.6, "taker_buy_quote": 6525757.3155 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.609, "high": 1.615, "low": 1.6048, "close": 1.6117, "volume": 4025119.0, "close_time": 1770029999999, "quote_volume": 6479029.02407, "trades": 45951, "taker_buy_base": 1883291.9, "taker_buy_quote": 3031398.4721 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.6117, "high": 1.6274, "low": 1.6117, "close": 1.6216, "volume": 7052171.8, "close_time": 1770033599999, "quote_volume": 11426364.22106, "trades": 56576, "taker_buy_base": 3432507.8, "taker_buy_quote": 5560851.3118 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.6215, "high": 1.6554, "low": 1.6213, "close": 1.646, "volume": 10519384.9, "close_time": 1770037199999, "quote_volume": 17255140.62794, "trades": 89877, "taker_buy_base": 5006058.8, "taker_buy_quote": 8212792.09321 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.6461, "high": 1.6522, "low": 1.6365, "close": 1.6391, "volume": 7793307.2, "close_time": 1770040799999, "quote_volume": 12801437.96076, "trades": 66589, "taker_buy_base": 3187767.8, "taker_buy_quote": 5239674.55264 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.6391, "high": 1.6484, "low": 1.6228, "close": 1.6297, "volume": 13694813.1, "close_time": 1770044399999, "quote_volume": 22383645.27333, "trades": 162798, "taker_buy_base": 6283075.0, "taker_buy_quote": 10273062.51183 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.6297, "high": 1.6544, "low": 1.6262, "close": 1.6424, "volume": 11599834.8, "close_time": 1770047999999, "quote_volume": 19049942.1847, "trades": 121561, "taker_buy_base": 4835969.1, "taker_buy_quote": 7943924.52591 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.6424, "high": 1.6571, "low": 1.6371, "close": 1.6443, "volume": 6310931.1, "close_time": 1770051599999, "quote_volume": 10396270.80329, "trades": 66567, "taker_buy_base": 2942400.7, "taker_buy_quote": 4847449.36974 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.6443, "high": 1.6527, "low": 1.6374, "close": 1.6422, "volume": 5072784.8, "close_time": 1770055199999, "quote_volume": 8349727.73883, "trades": 46830, "taker_buy_base": 2291839.6, "taker_buy_quote": 3773666.01699 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.6421, "high": 1.6502, "low": 1.6339, "close": 1.6418, "volume": 3755866.3, "close_time": 1770058799999, "quote_volume": 6169433.43618, "trades": 42168, "taker_buy_base": 1745084.6, "taker_buy_quote": 2866374.83332 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.6418, "high": 1.6425, "low": 1.6252, "close": 1.6256, "volume": 3585256.5, "close_time": 1770062399999, "quote_volume": 5859390.46073, "trades": 38197, "taker_buy_base": 1544895.1, "taker_buy_quote": 2525317.32309 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.6256, "high": 1.6329, "low": 1.6126, "close": 1.6146, "volume": 5185040.1, "close_time": 1770065999999, "quote_volume": 8411358.04152, "trades": 55772, "taker_buy_base": 2562849.9, "taker_buy_quote": 4158558.0203 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.6145, "high": 1.6266, "low": 1.6136, "close": 1.6233, "volume": 3723975.7, "close_time": 1770069599999, "quote_volume": 6033760.41456, "trades": 33566, "taker_buy_base": 1988204.1, "taker_buy_quote": 3221846.61869 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.6233, "high": 1.6338, "low": 1.6218, "close": 1.6261, "volume": 3494079.0, "close_time": 1770073199999, "quote_volume": 5684773.90544, "trades": 29141, "taker_buy_base": 1882065.4, "taker_buy_quote": 3061665.43401 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.6261, "high": 1.6273, "low": 1.6179, "close": 1.6198, "volume": 2846666.7, "close_time": 1770076799999, "quote_volume": 4616698.63466, "trades": 29029, "taker_buy_base": 1344925.5, "taker_buy_quote": 2181063.77119 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.6199, "high": 1.6223, "low": 1.6075, "close": 1.6185, "volume": 3479956.2, "close_time": 1770080399999, "quote_volume": 5616071.24402, "trades": 38447, "taker_buy_base": 1581771.9, "taker_buy_quote": 2552617.89116 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.6185, "high": 1.6185, "low": 1.6071, "close": 1.6173, "volume": 3538058.7, "close_time": 1770083999999, "quote_volume": 5707892.46269, "trades": 43522, "taker_buy_base": 1891677.7, "taker_buy_quote": 3051574.63694 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.6173, "high": 1.618, "low": 1.5906, "close": 1.5924, "volume": 6943333.4, "close_time": 1770087599999, "quote_volume": 11129621.85679, "trades": 50131, "taker_buy_base": 3449274.7, "taker_buy_quote": 5529062.71652 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.5924, "high": 1.6152, "low": 1.5879, "close": 1.6134, "volume": 6560856.3, "close_time": 1770091199999, "quote_volume": 10497624.54398, "trades": 50153, "taker_buy_base": 3341677.0, "taker_buy_quote": 5348553.97832 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.6134, "high": 1.6248, "low": 1.6092, "close": 1.622, "volume": 5431959.8, "close_time": 1770094799999, "quote_volume": 8776656.83602, "trades": 31636, "taker_buy_base": 2268670.4, "taker_buy_quote": 3665469.04628 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.622, "high": 1.623, "low": 1.607, "close": 1.6079, "volume": 4020621.3, "close_time": 1770098399999, "quote_volume": 6487756.08723, "trades": 26744, "taker_buy_base": 1525781.9, "taker_buy_quote": 2461463.52841 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.608, "high": 1.6133, "low": 1.599, "close": 1.6124, "volume": 4478656.1, "close_time": 1770101999999, "quote_volume": 7190361.91156, "trades": 31618, "taker_buy_base": 1894635.5, "taker_buy_quote": 3042211.70555 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.6124, "high": 1.6241, "low": 1.6076, "close": 1.6174, "volume": 4132520.7, "close_time": 1770105599999, "quote_volume": 6675938.80037, "trades": 35966, "taker_buy_base": 1719623.6, "taker_buy_quote": 2777805.05626 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.6175, "high": 1.6257, "low": 1.6123, "close": 1.6164, "volume": 3826438.6, "close_time": 1770109199999, "quote_volume": 6197516.28562, "trades": 34748, "taker_buy_base": 1800273.9, "taker_buy_quote": 2916538.63705 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.6164, "high": 1.6225, "low": 1.5955, "close": 1.6036, "volume": 8496585.4, "close_time": 1770112799999, "quote_volume": 13646465.68537, "trades": 54924, "taker_buy_base": 4165962.3, "taker_buy_quote": 6689062.88463 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.6037, "high": 1.6084, "low": 1.5975, "close": 1.5999, "volume": 3910694.0, "close_time": 1770116399999, "quote_volume": 6265409.87949, "trades": 21351, "taker_buy_base": 1964682.1, "taker_buy_quote": 3147095.42404 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.6, "high": 1.6077, "low": 1.5978, "close": 1.6031, "volume": 4704833.7, "close_time": 1770119999999, "quote_volume": 7541026.26236, "trades": 23894, "taker_buy_base": 2285565.3, "taker_buy_quote": 3663333.34802 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.6031, "high": 1.6109, "low": 1.5985, "close": 1.6083, "volume": 4350640.3, "close_time": 1770123599999, "quote_volume": 6986664.21919, "trades": 38983, "taker_buy_base": 2093497.9, "taker_buy_quote": 3362710.19986 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.6083, "high": 1.6166, "low": 1.6037, "close": 1.6128, "volume": 2267258.6, "close_time": 1770127199999, "quote_volume": 3648705.73328, "trades": 25606, "taker_buy_base": 1026382.3, "taker_buy_quote": 1652102.59054 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.6128, "high": 1.6168, "low": 1.5828, "close": 1.5833, "volume": 7185403.1, "close_time": 1770130799999, "quote_volume": 11499675.10902, "trades": 82549, "taker_buy_base": 3279961.6, "taker_buy_quote": 5248341.71505 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.5832, "high": 1.6216, "low": 1.5792, "close": 1.6184, "volume": 16154351.4, "close_time": 1770134399999, "quote_volume": 25876157.17214, "trades": 155015, "taker_buy_base": 7883292.1, "taker_buy_quote": 12623625.76247 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.6184, "high": 1.6184, "low": 1.5822, "close": 1.586, "volume": 9814798.9, "close_time": 1770137999999, "quote_volume": 15636879.21628, "trades": 100099, "taker_buy_base": 4425216.4, "taker_buy_quote": 7047895.38661 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.586, "high": 1.5897, "low": 1.5572, "close": 1.5584, "volume": 11529547.7, "close_time": 1770141599999, "quote_volume": 18108967.59514, "trades": 102645, "taker_buy_base": 5401813.5, "taker_buy_quote": 8484079.96536 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.5584, "high": 1.5645, "low": 1.5298, "close": 1.5314, "volume": 25768709.1, "close_time": 1770145199999, "quote_volume": 39789353.94465, "trades": 153889, "taker_buy_base": 10635423.2, "taker_buy_quote": 16425657.88789 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.5313, "high": 1.5905, "low": 1.5274, "close": 1.5814, "volume": 17370654.2, "close_time": 1770148799999, "quote_volume": 27183802.74721, "trades": 171513, "taker_buy_base": 9096525.1, "taker_buy_quote": 14231316.05004 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.5813, "high": 1.6339, "low": 1.5665, "close": 1.6185, "volume": 18493410.7, "close_time": 1770152399999, "quote_volume": 29716522.96605, "trades": 159943, "taker_buy_base": 9499770.7, "taker_buy_quote": 15265290.8796 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.6184, "high": 1.6293, "low": 1.601, "close": 1.6024, "volume": 8233357.6, "close_time": 1770155999999, "quote_volume": 13335129.90117, "trades": 75874, "taker_buy_base": 3609582.8, "taker_buy_quote": 5845560.38058 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.6025, "high": 1.6042, "low": 1.5822, "close": 1.5882, "volume": 4926776.6, "close_time": 1770159599999, "quote_volume": 7855122.18531, "trades": 50595, "taker_buy_base": 2324918.3, "taker_buy_quote": 3707740.20244 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.5882, "high": 1.589, "low": 1.5691, "close": 1.5791, "volume": 4933620.0, "close_time": 1770163199999, "quote_volume": 7786679.66624, "trades": 52339, "taker_buy_base": 2254519.4, "taker_buy_quote": 3558201.28119 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.579, "high": 1.5858, "low": 1.5662, "close": 1.5756, "volume": 3975340.1, "close_time": 1770166799999, "quote_volume": 6264233.06054, "trades": 42255, "taker_buy_base": 1737778.3, "taker_buy_quote": 2740214.70477 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.5757, "high": 1.6012, "low": 1.5757, "close": 1.5921, "volume": 4797903.8, "close_time": 1770170399999, "quote_volume": 7651614.87495, "trades": 47014, "taker_buy_base": 2495465.0, "taker_buy_quote": 3979396.28491 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.5921, "high": 1.5951, "low": 1.5757, "close": 1.5854, "volume": 4418404.4, "close_time": 1770173999999, "quote_volume": 7008408.2158, "trades": 42480, "taker_buy_base": 2332395.3, "taker_buy_quote": 3699568.59354 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.5855, "high": 1.6052, "low": 1.5826, "close": 1.5992, "volume": 6604293.5, "close_time": 1770177599999, "quote_volume": 10550739.04674, "trades": 53648, "taker_buy_base": 3216866.6, "taker_buy_quote": 5138553.20637 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.5993, "high": 1.6036, "low": 1.5927, "close": 1.5947, "volume": 4079922.3, "close_time": 1770181199999, "quote_volume": 6519802.79736, "trades": 28149, "taker_buy_base": 2218673.1, "taker_buy_quote": 3544956.41192 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.5947, "high": 1.5961, "low": 1.5826, "close": 1.5862, "volume": 3649910.6, "close_time": 1770184799999, "quote_volume": 5808171.83192, "trades": 22621, "taker_buy_base": 1814891.5, "taker_buy_quote": 2888375.84901 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.5863, "high": 1.605, "low": 1.5852, "close": 1.6012, "volume": 5697855.1, "close_time": 1770188399999, "quote_volume": 9092422.5944, "trades": 29648, "taker_buy_base": 2732127.3, "taker_buy_quote": 4359406.0394 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.6012, "high": 1.609, "low": 1.5971, "close": 1.6053, "volume": 5967520.2, "close_time": 1770191999999, "quote_volume": 9565600.84143, "trades": 31975, "taker_buy_base": 2963358.4, "taker_buy_quote": 4749818.97757 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.6053, "high": 1.6122, "low": 1.6, "close": 1.6098, "volume": 2891938.2, "close_time": 1770195599999, "quote_volume": 4643154.77846, "trades": 29346, "taker_buy_base": 1279149.2, "taker_buy_quote": 2054018.34923 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.6098, "high": 1.6098, "low": 1.597, "close": 1.5986, "volume": 4600715.1, "close_time": 1770199199999, "quote_volume": 7374111.55966, "trades": 30401, "taker_buy_base": 2034756.8, "taker_buy_quote": 3261586.04795 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.5987, "high": 1.6037, "low": 1.5952, "close": 1.5957, "volume": 2797767.9, "close_time": 1770202799999, "quote_volume": 4476259.04379, "trades": 22546, "taker_buy_base": 1100518.1, "taker_buy_quote": 1760500.80571 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.5957, "high": 1.5996, "low": 1.5789, "close": 1.5924, "volume": 8489241.2, "close_time": 1770206399999, "quote_volume": 13472121.2547, "trades": 52143, "taker_buy_base": 3987216.1, "taker_buy_quote": 6328541.98485 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.5924, "high": 1.598, "low": 1.5884, "close": 1.5915, "volume": 3093750.9, "close_time": 1770209999999, "quote_volume": 4928626.09285, "trades": 26899, "taker_buy_base": 1207006.0, "taker_buy_quote": 1922387.65738 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.5914, "high": 1.5921, "low": 1.565, "close": 1.565, "volume": 6341028.6, "close_time": 1770213599999, "quote_volume": 10008076.17809, "trades": 48062, "taker_buy_base": 2419650.9, "taker_buy_quote": 3819273.13296 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.5649, "high": 1.5754, "low": 1.5428, "close": 1.5451, "volume": 13241774.0, "close_time": 1770217199999, "quote_volume": 20682988.69602, "trades": 130893, "taker_buy_base": 6084026.4, "taker_buy_quote": 9503569.29497 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.5452, "high": 1.5648, "low": 1.53, "close": 1.5439, "volume": 18634158.8, "close_time": 1770220799999, "quote_volume": 28827687.28514, "trades": 201510, "taker_buy_base": 8478692.8, "taker_buy_quote": 13112257.44644 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.544, "high": 1.55, "low": 1.5191, "close": 1.5315, "volume": 19867231.1, "close_time": 1770224399999, "quote_volume": 30448092.94629, "trades": 167853, "taker_buy_base": 9543792.3, "taker_buy_quote": 14627218.19677 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.5314, "high": 1.5392, "low": 1.5056, "close": 1.5223, "volume": 14815175.3, "close_time": 1770227999999, "quote_volume": 22524396.36857, "trades": 142042, "taker_buy_base": 7217905.4, "taker_buy_quote": 10975089.90183 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.5222, "high": 1.5553, "low": 1.5044, "close": 1.5348, "volume": 17803093.2, "close_time": 1770231599999, "quote_volume": 27223992.60754, "trades": 185656, "taker_buy_base": 9269379.8, "taker_buy_quote": 14172829.04909 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.5348, "high": 1.557, "low": 1.5257, "close": 1.5547, "volume": 8821392.8, "close_time": 1770235199999, "quote_volume": 13596608.20478, "trades": 83926, "taker_buy_base": 5076769.8, "taker_buy_quote": 7825851.3664 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.5547, "high": 1.5565, "low": 1.5352, "close": 1.5368, "volume": 3866882.9, "close_time": 1770238799999, "quote_volume": 5966927.03338, "trades": 46003, "taker_buy_base": 2163795.7, "taker_buy_quote": 3338984.12421 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.5369, "high": 1.5398, "low": 1.5067, "close": 1.5177, "volume": 5984316.9, "close_time": 1770242399999, "quote_volume": 9094283.45072, "trades": 65963, "taker_buy_base": 2706668.5, "taker_buy_quote": 4117241.65197 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.5178, "high": 1.5447, "low": 1.4948, "close": 1.5107, "volume": 13663273.7, "close_time": 1770245999999, "quote_volume": 20709069.92706, "trades": 134609, "taker_buy_base": 5935627.7, "taker_buy_quote": 9003331.20043 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.5108, "high": 1.527, "low": 1.5059, "close": 1.512, "volume": 10283812.3, "close_time": 1770249599999, "quote_volume": 15600503.27718, "trades": 84303, "taker_buy_base": 4971861.7, "taker_buy_quote": 7543272.1446 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.512, "high": 1.5154, "low": 1.4889, "close": 1.4909, "volume": 7576956.3, "close_time": 1770253199999, "quote_volume": 11374064.22251, "trades": 69715, "taker_buy_base": 3424074.5, "taker_buy_quote": 5141324.75247 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.491, "high": 1.5026, "low": 1.4603, "close": 1.4748, "volume": 16985012.1, "close_time": 1770256799999, "quote_volume": 25138186.05275, "trades": 196615, "taker_buy_base": 7695681.6, "taker_buy_quote": 11389289.82767 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.4748, "high": 1.4852, "low": 1.4505, "close": 1.453, "volume": 16936041.7, "close_time": 1770260399999, "quote_volume": 24854053.02272, "trades": 178165, "taker_buy_base": 7989803.2, "taker_buy_quote": 11732923.9864 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.4529, "high": 1.4669, "low": 1.4392, "close": 1.4432, "volume": 13590646.0, "close_time": 1770263999999, "quote_volume": 19713252.37291, "trades": 153228, "taker_buy_base": 5992733.4, "taker_buy_quote": 8695626.0362 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.4432, "high": 1.4582, "low": 1.4361, "close": 1.4456, "volume": 12878341.8, "close_time": 1770267599999, "quote_volume": 18641584.39178, "trades": 132459, "taker_buy_base": 6065257.1, "taker_buy_quote": 8779245.43241 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.4457, "high": 1.4582, "low": 1.4302, "close": 1.4415, "volume": 13632235.8, "close_time": 1770271199999, "quote_volume": 19669244.01806, "trades": 116957, "taker_buy_base": 6199903.7, "taker_buy_quote": 8945404.85485 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.4415, "high": 1.4437, "low": 1.4179, "close": 1.4263, "volume": 17342868.3, "close_time": 1770274799999, "quote_volume": 24750829.57874, "trades": 113147, "taker_buy_base": 7799260.9, "taker_buy_quote": 11134286.19968 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.4263, "high": 1.4498, "low": 1.4248, "close": 1.4323, "volume": 11400686.5, "close_time": 1770278399999, "quote_volume": 16415233.35186, "trades": 104516, "taker_buy_base": 6105702.8, "taker_buy_quote": 8792268.15611 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.4324, "high": 1.4431, "low": 1.4257, "close": 1.4279, "volume": 7053610.0, "close_time": 1770281999999, "quote_volume": 10111076.35975, "trades": 71136, "taker_buy_base": 3803832.0, "taker_buy_quote": 5452897.13478 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.4279, "high": 1.4449, "low": 1.4123, "close": 1.414, "volume": 13011506.3, "close_time": 1770285599999, "quote_volume": 18560070.3232, "trades": 84518, "taker_buy_base": 7524482.4, "taker_buy_quote": 10730731.22314 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.4139, "high": 1.4153, "low": 1.3558, "close": 1.3671, "volume": 25751449.7, "close_time": 1770289199999, "quote_volume": 35726965.19237, "trades": 137473, "taker_buy_base": 11932612.5, "taker_buy_quote": 16573235.98937 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.3671, "high": 1.3829, "low": 1.3422, "close": 1.3653, "volume": 34180559.8, "close_time": 1770292799999, "quote_volume": 46509086.8189, "trades": 191637, "taker_buy_base": 16432355.6, "taker_buy_quote": 22368656.61346 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.3653, "high": 1.3777, "low": 1.354, "close": 1.3654, "volume": 19092735.6, "close_time": 1770296399999, "quote_volume": 26073086.15825, "trades": 162431, "taker_buy_base": 10592919.2, "taker_buy_quote": 14466362.10097 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.3654, "high": 1.3696, "low": 1.342, "close": 1.3528, "volume": 15891872.1, "close_time": 1770299999999, "quote_volume": 21528138.36194, "trades": 113476, "taker_buy_base": 8703731.0, "taker_buy_quote": 11792785.76255 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.3528, "high": 1.3868, "low": 1.3525, "close": 1.3574, "volume": 22406922.5, "close_time": 1770303599999, "quote_volume": 30656449.32437, "trades": 201428, "taker_buy_base": 11968085.4, "taker_buy_quote": 16365322.22795 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.3573, "high": 1.3644, "low": 1.2686, "close": 1.2967, "volume": 90143145.0, "close_time": 1770307199999, "quote_volume": 117313121.25649, "trades": 567595, "taker_buy_base": 43616229.0, "taker_buy_quote": 56786361.15548 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.2967, "high": 1.3121, "low": 1.2714, "close": 1.2803, "volume": 37788864.2, "close_time": 1770310799999, "quote_volume": 48814270.74966, "trades": 315991, "taker_buy_base": 19846805.5, "taker_buy_quote": 25643108.49904 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.2803, "high": 1.284, "low": 1.2172, "close": 1.2503, "volume": 61581183.8, "close_time": 1770314399999, "quote_volume": 77108457.15782, "trades": 418882, "taker_buy_base": 30179884.8, "taker_buy_quote": 37787477.59516 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.2502, "high": 1.2671, "low": 1.2163, "close": 1.2612, "volume": 39674878.0, "close_time": 1770317999999, "quote_volume": 49019148.70294, "trades": 321850, "taker_buy_base": 20224411.2, "taker_buy_quote": 24990735.31331 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.2612, "high": 1.2634, "low": 1.2054, "close": 1.2135, "volume": 26813879.6, "close_time": 1770321599999, "quote_volume": 33052820.38094, "trades": 243076, "taker_buy_base": 12639170.9, "taker_buy_quote": 15587141.8147 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.2134, "high": 1.2243, "low": 1.1371, "close": 1.1905, "volume": 91674229.2, "close_time": 1770325199999, "quote_volume": 107950418.04374, "trades": 608365, "taker_buy_base": 40999140.8, "taker_buy_quote": 48293750.23386 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.1905, "high": 1.2081, "low": 1.1506, "close": 1.1625, "volume": 47221038.1, "close_time": 1770328799999, "quote_volume": 55595550.99944, "trades": 413558, "taker_buy_base": 23484572.1, "taker_buy_quote": 27647540.48419 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.1624, "high": 1.2368, "low": 1.1479, "close": 1.2255, "volume": 52780922.9, "close_time": 1770332399999, "quote_volume": 62842323.2412, "trades": 348802, "taker_buy_base": 27256307.0, "taker_buy_quote": 32458925.80272 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.2254, "high": 1.267, "low": 1.2085, "close": 1.2146, "volume": 48700085.7, "close_time": 1770335999999, "quote_volume": 60466739.49777, "trades": 418376, "taker_buy_base": 25833938.5, "taker_buy_quote": 32109540.6695 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.2145, "high": 1.2354, "low": 1.1172, "close": 1.2174, "volume": 116572655.7, "close_time": 1770339599999, "quote_volume": 136171931.58935, "trades": 758226, "taker_buy_base": 56460183.9, "taker_buy_quote": 65973026.93872 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.2174, "high": 1.2941, "low": 1.2144, "close": 1.2802, "volume": 43180072.6, "close_time": 1770343199999, "quote_volume": 54300933.76301, "trades": 481785, "taker_buy_base": 23089646.7, "taker_buy_quote": 29032513.72937 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.2803, "high": 1.2863, "low": 1.243, "close": 1.2615, "volume": 27491530.9, "close_time": 1770346799999, "quote_volume": 34728930.69104, "trades": 269157, "taker_buy_base": 12900366.4, "taker_buy_quote": 16298798.60136 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.2616, "high": 1.2772, "low": 1.256, "close": 1.2698, "volume": 12685345.3, "close_time": 1770350399999, "quote_volume": 16059259.90764, "trades": 144685, "taker_buy_base": 6231995.4, "taker_buy_quote": 7892586.43126 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.2698, "high": 1.2913, "low": 1.263, "close": 1.2808, "volume": 12390843.5, "close_time": 1770353999999, "quote_volume": 15823895.97399, "trades": 118717, "taker_buy_base": 5572957.9, "taker_buy_quote": 7116718.17486 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.2808, "high": 1.3315, "low": 1.2781, "close": 1.33, "volume": 29080842.4, "close_time": 1770357599999, "quote_volume": 38003168.04803, "trades": 199877, "taker_buy_base": 12883245.9, "taker_buy_quote": 16834851.02415 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.33, "high": 1.3354, "low": 1.3013, "close": 1.3035, "volume": 25389368.3, "close_time": 1770361199999, "quote_volume": 33491215.1312, "trades": 192921, "taker_buy_base": 11008527.9, "taker_buy_quote": 14525137.73491 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.3035, "high": 1.3135, "low": 1.2883, "close": 1.2924, "volume": 14267630.8, "close_time": 1770364799999, "quote_volume": 18516769.92734, "trades": 119148, "taker_buy_base": 6123539.7, "taker_buy_quote": 7950111.86118 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.2924, "high": 1.3093, "low": 1.2851, "close": 1.3027, "volume": 16154445.5, "close_time": 1770368399999, "quote_volume": 20927518.00672, "trades": 112930, "taker_buy_base": 6593282.1, "taker_buy_quote": 8538808.5884 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.3027, "high": 1.331, "low": 1.2927, "close": 1.3297, "volume": 18394007.3, "close_time": 1770371999999, "quote_volume": 24212236.44919, "trades": 130665, "taker_buy_base": 8775470.9, "taker_buy_quote": 11552910.36168 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.3298, "high": 1.3881, "low": 1.3278, "close": 1.3588, "volume": 39134395.1, "close_time": 1770375599999, "quote_volume": 53279672.05623, "trades": 277280, "taker_buy_base": 18199399.3, "taker_buy_quote": 24768173.96603 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.3588, "high": 1.3715, "low": 1.3512, "close": 1.3684, "volume": 17304317.3, "close_time": 1770379199999, "quote_volume": 23546456.30634, "trades": 131824, "taker_buy_base": 8372836.1, "taker_buy_quote": 11394764.37607 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.3683, "high": 1.3836, "low": 1.3574, "close": 1.3817, "volume": 18249050.3, "close_time": 1770382799999, "quote_volume": 25038428.57931, "trades": 130308, "taker_buy_base": 7258563.5, "taker_buy_quote": 9958410.31084 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.3818, "high": 1.4414, "low": 1.3763, "close": 1.4296, "volume": 42704693.4, "close_time": 1770386399999, "quote_volume": 60404558.91813, "trades": 310966, "taker_buy_base": 18126504.2, "taker_buy_quote": 25634628.34727 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.4296, "high": 1.4869, "low": 1.4031, "close": 1.4795, "volume": 50192741.5, "close_time": 1770389999999, "quote_volume": 72353788.55965, "trades": 418567, "taker_buy_base": 24956129.0, "taker_buy_quote": 35965991.33267 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.4795, "high": 1.5442, "low": 1.4636, "close": 1.5131, "volume": 61185853.0, "close_time": 1770393599999, "quote_volume": 91989494.38449, "trades": 485205, "taker_buy_base": 31209384.0, "taker_buy_quote": 46935954.62471 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.5131, "high": 1.5347, "low": 1.4863, "close": 1.4903, "volume": 39514487.4, "close_time": 1770397199999, "quote_volume": 59761925.77982, "trades": 336196, "taker_buy_base": 18093015.0, "taker_buy_quote": 27360891.61689 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.4902, "high": 1.5184, "low": 1.4807, "close": 1.4949, "volume": 27290092.7, "close_time": 1770400799999, "quote_volume": 40920120.17178, "trades": 249410, "taker_buy_base": 13476755.2, "taker_buy_quote": 20199234.67592 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.4949, "high": 1.4972, "low": 1.4506, "close": 1.4578, "volume": 28361737.1, "close_time": 1770404399999, "quote_volume": 41578366.08546, "trades": 246963, "taker_buy_base": 16201327.7, "taker_buy_quote": 23746253.09078 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.4578, "high": 1.4664, "low": 1.4377, "close": 1.4565, "volume": 17188948.9, "close_time": 1770407999999, "quote_volume": 24925130.1516, "trades": 153501, "taker_buy_base": 9798514.0, "taker_buy_quote": 14208337.45444 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.4566, "high": 1.4635, "low": 1.4387, "close": 1.4486, "volume": 14523714.7, "close_time": 1770411599999, "quote_volume": 21090494.64888, "trades": 124151, "taker_buy_base": 8207840.5, "taker_buy_quote": 11921119.07353 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.4486, "high": 1.466, "low": 1.4401, "close": 1.4588, "volume": 11569811.5, "close_time": 1770415199999, "quote_volume": 16822933.82964, "trades": 89736, "taker_buy_base": 4462458.6, "taker_buy_quote": 6488956.50444 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.4587, "high": 1.49, "low": 1.4552, "close": 1.4896, "volume": 13115954.7, "close_time": 1770418799999, "quote_volume": 19351951.36361, "trades": 114951, "taker_buy_base": 6506182.0, "taker_buy_quote": 9600423.21055 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.4895, "high": 1.4984, "low": 1.4646, "close": 1.4698, "volume": 12180260.9, "close_time": 1770422399999, "quote_volume": 18022319.59532, "trades": 113402, "taker_buy_base": 6427238.2, "taker_buy_quote": 9513051.20955 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.4697, "high": 1.4879, "low": 1.4453, "close": 1.4585, "volume": 21060691.4, "close_time": 1770425999999, "quote_volume": 30776042.1361, "trades": 215312, "taker_buy_base": 9860770.3, "taker_buy_quote": 14416948.18539 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.4585, "high": 1.4779, "low": 1.433, "close": 1.4678, "volume": 14881304.0, "close_time": 1770429599999, "quote_volume": 21584484.66027, "trades": 140272, "taker_buy_base": 6761276.7, "taker_buy_quote": 9816293.60278 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.4678, "high": 1.4735, "low": 1.4553, "close": 1.4604, "volume": 6551164.3, "close_time": 1770433199999, "quote_volume": 9590856.20078, "trades": 82948, "taker_buy_base": 3071903.4, "taker_buy_quote": 4498226.06524 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.4605, "high": 1.4853, "low": 1.4585, "close": 1.4736, "volume": 6851697.6, "close_time": 1770436799999, "quote_volume": 10101413.853, "trades": 85617, "taker_buy_base": 3655734.0, "taker_buy_quote": 5387925.26264 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.4736, "high": 1.4853, "low": 1.4518, "close": 1.4615, "volume": 9689115.3, "close_time": 1770440399999, "quote_volume": 14239089.23649, "trades": 106748, "taker_buy_base": 5888553.4, "taker_buy_quote": 8653717.07158 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.4615, "high": 1.47, "low": 1.4525, "close": 1.4597, "volume": 5802919.0, "close_time": 1770443999999, "quote_volume": 8473598.88775, "trades": 58615, "taker_buy_base": 2517193.9, "taker_buy_quote": 3676102.69814 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.4596, "high": 1.4697, "low": 1.4338, "close": 1.4341, "volume": 8996751.8, "close_time": 1770447599999, "quote_volume": 13102418.57674, "trades": 89477, "taker_buy_base": 3707747.3, "taker_buy_quote": 5400177.03649 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.4342, "high": 1.4469, "low": 1.4067, "close": 1.4133, "volume": 29186515.8, "close_time": 1770451199999, "quote_volume": 41493110.6648, "trades": 243116, "taker_buy_base": 11794853.1, "taker_buy_quote": 16772565.95416 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.4133, "high": 1.429, "low": 1.403, "close": 1.4238, "volume": 9546360.5, "close_time": 1770454799999, "quote_volume": 13515108.10094, "trades": 84505, "taker_buy_base": 4737470.6, "taker_buy_quote": 6712092.68282 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.4238, "high": 1.4275, "low": 1.4057, "close": 1.4134, "volume": 7902439.1, "close_time": 1770458399999, "quote_volume": 11191246.76556, "trades": 59914, "taker_buy_base": 3825167.2, "taker_buy_quote": 5418669.54449 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.4134, "high": 1.4182, "low": 1.3864, "close": 1.3993, "volume": 12873103.2, "close_time": 1770461999999, "quote_volume": 18011617.95219, "trades": 95192, "taker_buy_base": 4477151.1, "taker_buy_quote": 6268735.60118 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.3994, "high": 1.4031, "low": 1.3858, "close": 1.3924, "volume": 10990649.7, "close_time": 1770465599999, "quote_volume": 15300827.40108, "trades": 74182, "taker_buy_base": 4694388.1, "taker_buy_quote": 6535614.80789 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.3923, "high": 1.4408, "low": 1.3908, "close": 1.4184, "volume": 17720417.5, "close_time": 1770469199999, "quote_volume": 25143150.84433, "trades": 163271, "taker_buy_base": 8677179.9, "taker_buy_quote": 12311635.67451 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.4184, "high": 1.4254, "low": 1.3957, "close": 1.4041, "volume": 9329112.9, "close_time": 1770472799999, "quote_volume": 13142480.14237, "trades": 76757, "taker_buy_base": 4051058.3, "taker_buy_quote": 5704962.26236 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.4041, "high": 1.4106, "low": 1.3905, "close": 1.4003, "volume": 6534839.9, "close_time": 1770476399999, "quote_volume": 9153023.00928, "trades": 64538, "taker_buy_base": 2869515.9, "taker_buy_quote": 4019668.80318 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.4003, "high": 1.4205, "low": 1.3974, "close": 1.4108, "volume": 7085402.7, "close_time": 1770479999999, "quote_volume": 9996281.50697, "trades": 78007, "taker_buy_base": 3769197.4, "taker_buy_quote": 5316936.86585 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.4107, "high": 1.4366, "low": 1.4052, "close": 1.419, "volume": 61193360.9, "close_time": 1770483599999, "quote_volume": 86939625.12597, "trades": 319609, "taker_buy_base": 30425435.2, "taker_buy_quote": 43234103.13236 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.419, "high": 1.4304, "low": 1.4097, "close": 1.4246, "volume": 4388904.1, "close_time": 1770487199999, "quote_volume": 6237281.92744, "trades": 50433, "taker_buy_base": 2258364.6, "taker_buy_quote": 3208993.66298 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.4246, "high": 1.4488, "low": 1.4241, "close": 1.4411, "volume": 6217816.3, "close_time": 1770490799999, "quote_volume": 8945808.68598, "trades": 59462, "taker_buy_base": 3568107.5, "taker_buy_quote": 5134408.7931 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.4411, "high": 1.4411, "low": 1.4283, "close": 1.4309, "volume": 4118462.3, "close_time": 1770494399999, "quote_volume": 5907125.19687, "trades": 32306, "taker_buy_base": 1378504.6, "taker_buy_quote": 1977009.59066 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.4309, "high": 1.4415, "low": 1.4273, "close": 1.4366, "volume": 3000053.3, "close_time": 1770497999999, "quote_volume": 4306724.62089, "trades": 30441, "taker_buy_base": 1597711.5, "taker_buy_quote": 2294119.54827 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.4367, "high": 1.4388, "low": 1.4277, "close": 1.4293, "volume": 2422097.4, "close_time": 1770501599999, "quote_volume": 3471037.5502, "trades": 30716, "taker_buy_base": 1152625.8, "taker_buy_quote": 1652047.53458 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.4294, "high": 1.4332, "low": 1.4205, "close": 1.4228, "volume": 3986923.6, "close_time": 1770505199999, "quote_volume": 5689132.55599, "trades": 35399, "taker_buy_base": 1790851.0, "taker_buy_quote": 2554518.48964 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.4229, "high": 1.428, "low": 1.4128, "close": 1.4231, "volume": 3980237.7, "close_time": 1770508799999, "quote_volume": 5652491.71676, "trades": 38916, "taker_buy_base": 1683776.0, "taker_buy_quote": 2393175.05591 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.4231, "high": 1.429, "low": 1.4148, "close": 1.4205, "volume": 2890289.9, "close_time": 1770512399999, "quote_volume": 4106023.91119, "trades": 29560, "taker_buy_base": 1367608.1, "taker_buy_quote": 1942753.00446 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.4205, "high": 1.4383, "low": 1.4199, "close": 1.4324, "volume": 3031009.8, "close_time": 1770515999999, "quote_volume": 4338869.47027, "trades": 37765, "taker_buy_base": 1619504.2, "taker_buy_quote": 2318672.7113 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.4325, "high": 1.4419, "low": 1.4243, "close": 1.4302, "volume": 3386388.5, "close_time": 1770519599999, "quote_volume": 4850253.4226, "trades": 42188, "taker_buy_base": 1907713.5, "taker_buy_quote": 2732646.33345 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.4301, "high": 1.4333, "low": 1.4138, "close": 1.417, "volume": 2398223.9, "close_time": 1770523199999, "quote_volume": 3410480.44091, "trades": 27914, "taker_buy_base": 1273780.9, "taker_buy_quote": 1810900.63582 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.417, "high": 1.4238, "low": 1.4099, "close": 1.4231, "volume": 2580640.8, "close_time": 1770526799999, "quote_volume": 3656815.4415, "trades": 27660, "taker_buy_base": 1434501.8, "taker_buy_quote": 2032815.3721 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.4231, "high": 1.426, "low": 1.4161, "close": 1.4184, "volume": 1286208.3, "close_time": 1770530399999, "quote_volume": 1827907.72503, "trades": 18988, "taker_buy_base": 532250.0, "taker_buy_quote": 756572.95594 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.4184, "high": 1.4221, "low": 1.4137, "close": 1.4162, "volume": 1701610.2, "close_time": 1770533999999, "quote_volume": 2411602.5136, "trades": 23430, "taker_buy_base": 870365.5, "taker_buy_quote": 1233795.74214 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.4163, "high": 1.4213, "low": 1.4117, "close": 1.4211, "volume": 2888254.2, "close_time": 1770537599999, "quote_volume": 4092041.30317, "trades": 36294, "taker_buy_base": 1694686.4, "taker_buy_quote": 2401098.38261 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.421, "high": 1.4632, "low": 1.4195, "close": 1.4539, "volume": 9990603.0, "close_time": 1770541199999, "quote_volume": 14415637.01508, "trades": 108301, "taker_buy_base": 5524679.5, "taker_buy_quote": 7969524.02874 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.454, "high": 1.4586, "low": 1.4338, "close": 1.4381, "volume": 6699844.7, "close_time": 1770544799999, "quote_volume": 9690417.11633, "trades": 72414, "taker_buy_base": 3401903.9, "taker_buy_quote": 4920445.85753 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.4381, "high": 1.446, "low": 1.4255, "close": 1.4314, "volume": 5450319.4, "close_time": 1770548399999, "quote_volume": 7822961.37589, "trades": 53168, "taker_buy_base": 2541504.3, "taker_buy_quote": 3647789.16066 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.4314, "high": 1.4529, "low": 1.4305, "close": 1.4528, "volume": 8653614.0, "close_time": 1770551999999, "quote_volume": 12504014.81556, "trades": 77290, "taker_buy_base": 5022046.6, "taker_buy_quote": 7253751.8697 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.4529, "high": 1.4571, "low": 1.4431, "close": 1.4561, "volume": 5840765.2, "close_time": 1770555599999, "quote_volume": 8469301.45251, "trades": 53767, "taker_buy_base": 2699125.3, "taker_buy_quote": 3914218.31704 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.456, "high": 1.4703, "low": 1.4498, "close": 1.4619, "volume": 8981128.8, "close_time": 1770559199999, "quote_volume": 13114459.23866, "trades": 74152, "taker_buy_base": 5239222.7, "taker_buy_quote": 7652906.11195 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.4619, "high": 1.4682, "low": 1.4578, "close": 1.4618, "volume": 7076941.7, "close_time": 1770562799999, "quote_volume": 10351672.73522, "trades": 55404, "taker_buy_base": 3622785.7, "taker_buy_quote": 5298211.67012 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.4617, "high": 1.4637, "low": 1.4304, "close": 1.4404, "volume": 8353993.8, "close_time": 1770566399999, "quote_volume": 12056101.39787, "trades": 73240, "taker_buy_base": 3758590.7, "taker_buy_quote": 5421106.58182 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.4404, "high": 1.4463, "low": 1.4103, "close": 1.4185, "volume": 11439544.1, "close_time": 1770569999999, "quote_volume": 16326631.17541, "trades": 83929, "taker_buy_base": 4545755.7, "taker_buy_quote": 6483013.59083 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.4184, "high": 1.4359, "low": 1.4177, "close": 1.4312, "volume": 4585050.6, "close_time": 1770573599999, "quote_volume": 6548488.12582, "trades": 49548, "taker_buy_base": 2290386.6, "taker_buy_quote": 3269561.90718 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.4312, "high": 1.4529, "low": 1.4292, "close": 1.4391, "volume": 5017893.6, "close_time": 1770577199999, "quote_volume": 7226803.77734, "trades": 60135, "taker_buy_base": 2350325.9, "taker_buy_quote": 3386023.07495 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.4392, "high": 1.4516, "low": 1.4386, "close": 1.4503, "volume": 2903499.8, "close_time": 1770580799999, "quote_volume": 4198160.39401, "trades": 42073, "taker_buy_base": 1523686.5, "taker_buy_quote": 2203112.63999 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.4503, "high": 1.4503, "low": 1.4342, "close": 1.4372, "volume": 2900133.4, "close_time": 1770584399999, "quote_volume": 4174879.578, "trades": 35411, "taker_buy_base": 1181759.6, "taker_buy_quote": 1702088.15276 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.4372, "high": 1.441, "low": 1.4243, "close": 1.4274, "volume": 3312715.4, "close_time": 1770587999999, "quote_volume": 4740961.16463, "trades": 34866, "taker_buy_base": 1479741.6, "taker_buy_quote": 2117417.52235 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.4274, "high": 1.4373, "low": 1.4249, "close": 1.4353, "volume": 2726374.2, "close_time": 1770591599999, "quote_volume": 3901864.98293, "trades": 32348, "taker_buy_base": 1427445.0, "taker_buy_quote": 2043615.18909 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.4353, "high": 1.4631, "low": 1.4221, "close": 1.4308, "volume": 11917571.1, "close_time": 1770595199999, "quote_volume": 17164615.48861, "trades": 142395, "taker_buy_base": 5869912.2, "taker_buy_quote": 8456038.5592 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.4308, "high": 1.4417, "low": 1.4247, "close": 1.4331, "volume": 3392366.1, "close_time": 1770598799999, "quote_volume": 4855839.02729, "trades": 57801, "taker_buy_base": 1545844.7, "taker_buy_quote": 2212979.40811 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.433, "high": 1.4451, "low": 1.4191, "close": 1.424, "volume": 6854725.7, "close_time": 1770602399999, "quote_volume": 9803437.78971, "trades": 78035, "taker_buy_base": 3030216.3, "taker_buy_quote": 4328882.6267 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.4241, "high": 1.4547, "low": 1.4204, "close": 1.4422, "volume": 6552992.5, "close_time": 1770605999999, "quote_volume": 9434488.21621, "trades": 57665, "taker_buy_base": 2398704.1, "taker_buy_quote": 3454868.36671 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.4423, "high": 1.4543, "low": 1.4405, "close": 1.4522, "volume": 4834107.5, "close_time": 1770609599999, "quote_volume": 7003110.62158, "trades": 51551, "taker_buy_base": 1790114.3, "taker_buy_quote": 2593392.13199 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.4521, "high": 1.4528, "low": 1.4438, "close": 1.448, "volume": 3562289.2, "close_time": 1770613199999, "quote_volume": 5160363.80719, "trades": 32062, "taker_buy_base": 1236548.5, "taker_buy_quote": 1791137.24093 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.448, "high": 1.4553, "low": 1.4411, "close": 1.4511, "volume": 2945918.3, "close_time": 1770616799999, "quote_volume": 4266353.16714, "trades": 29373, "taker_buy_base": 1265256.8, "taker_buy_quote": 1833035.35975 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.4511, "high": 1.4511, "low": 1.4279, "close": 1.4359, "volume": 5174037.0, "close_time": 1770620399999, "quote_volume": 7428515.99698, "trades": 47091, "taker_buy_base": 2637930.0, "taker_buy_quote": 3785992.08898 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.4358, "high": 1.44, "low": 1.4214, "close": 1.4257, "volume": 4601721.4, "close_time": 1770623999999, "quote_volume": 6576224.35807, "trades": 40776, "taker_buy_base": 2306746.3, "taker_buy_quote": 3294451.89069 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.4257, "high": 1.4299, "low": 1.4014, "close": 1.4073, "volume": 10096735.0, "close_time": 1770627599999, "quote_volume": 14277665.91867, "trades": 71609, "taker_buy_base": 4918235.6, "taker_buy_quote": 6958137.94239 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.4073, "high": 1.4125, "low": 1.394, "close": 1.399, "volume": 7628998.3, "close_time": 1770631199999, "quote_volume": 10700101.94187, "trades": 56611, "taker_buy_base": 2751153.3, "taker_buy_quote": 3858743.65281 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.399, "high": 1.4068, "low": 1.3728, "close": 1.3831, "volume": 14817853.5, "close_time": 1770634799999, "quote_volume": 20528364.18109, "trades": 97822, "taker_buy_base": 6685187.6, "taker_buy_quote": 9264251.24617 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.3831, "high": 1.3973, "low": 1.3831, "close": 1.3934, "volume": 7172910.5, "close_time": 1770638399999, "quote_volume": 9976855.57894, "trades": 58076, "taker_buy_base": 2967101.2, "taker_buy_quote": 4126793.83629 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.3935, "high": 1.4149, "low": 1.3932, "close": 1.4084, "volume": 9135730.7, "close_time": 1770641999999, "quote_volume": 12841401.94605, "trades": 55174, "taker_buy_base": 3766865.3, "taker_buy_quote": 5294182.12919 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.4084, "high": 1.4124, "low": 1.3952, "close": 1.3957, "volume": 4731632.8, "close_time": 1770645599999, "quote_volume": 6638135.59343, "trades": 44682, "taker_buy_base": 1939948.7, "taker_buy_quote": 2721857.64317 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.3957, "high": 1.4382, "low": 1.3952, "close": 1.4309, "volume": 11488908.2, "close_time": 1770649199999, "quote_volume": 16303279.79717, "trades": 152281, "taker_buy_base": 4997848.9, "taker_buy_quote": 7089119.64684 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.4308, "high": 1.4499, "low": 1.4205, "close": 1.4462, "volume": 13804945.4, "close_time": 1770652799999, "quote_volume": 19833646.11885, "trades": 121787, "taker_buy_base": 6353698.6, "taker_buy_quote": 9133148.02473 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.4461, "high": 1.4642, "low": 1.4362, "close": 1.4516, "volume": 11619460.9, "close_time": 1770656399999, "quote_volume": 16851225.42415, "trades": 101753, "taker_buy_base": 5537657.3, "taker_buy_quote": 8032753.19225 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.4515, "high": 1.4568, "low": 1.4336, "close": 1.4505, "volume": 9734716.5, "close_time": 1770659999999, "quote_volume": 14083651.55062, "trades": 87643, "taker_buy_base": 3717028.9, "taker_buy_quote": 5379737.39311 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.4506, "high": 1.4594, "low": 1.437, "close": 1.4437, "volume": 7534380.9, "close_time": 1770663599999, "quote_volume": 10888013.23655, "trades": 68502, "taker_buy_base": 3378559.3, "taker_buy_quote": 4883012.45673 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.4436, "high": 1.4556, "low": 1.4415, "close": 1.4528, "volume": 6183354.4, "close_time": 1770667199999, "quote_volume": 8958427.6603, "trades": 50118, "taker_buy_base": 2012395.2, "taker_buy_quote": 2915406.02848 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.4527, "high": 1.4579, "low": 1.4437, "close": 1.4543, "volume": 5800866.6, "close_time": 1770670799999, "quote_volume": 8418194.76568, "trades": 39842, "taker_buy_base": 2086737.2, "taker_buy_quote": 3028147.51457 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.4543, "high": 1.4587, "low": 1.4388, "close": 1.451, "volume": 5706147.2, "close_time": 1770674399999, "quote_volume": 8274367.09661, "trades": 47597, "taker_buy_base": 2241991.6, "taker_buy_quote": 3250657.64614 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.451, "high": 1.4524, "low": 1.4432, "close": 1.4444, "volume": 2103705.9, "close_time": 1770677999999, "quote_volume": 3046247.13348, "trades": 24403, "taker_buy_base": 868245.2, "taker_buy_quote": 1257191.46396 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.4444, "high": 1.4489, "low": 1.4351, "close": 1.437, "volume": 3067777.3, "close_time": 1770681599999, "quote_volume": 4419571.79002, "trades": 23307, "taker_buy_base": 1391515.8, "taker_buy_quote": 2004672.02159 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.437, "high": 1.442, "low": 1.434, "close": 1.4372, "volume": 3029079.5, "close_time": 1770685199999, "quote_volume": 4357349.66926, "trades": 24872, "taker_buy_base": 1076736.9, "taker_buy_quote": 1549097.38036 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.4372, "high": 1.4532, "low": 1.4367, "close": 1.4482, "volume": 3218007.5, "close_time": 1770688799999, "quote_volume": 4656281.97341, "trades": 34289, "taker_buy_base": 1436369.8, "taker_buy_quote": 2078152.5661 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.4482, "high": 1.4498, "low": 1.443, "close": 1.4472, "volume": 2671927.6, "close_time": 1770692399999, "quote_volume": 3864747.18667, "trades": 26920, "taker_buy_base": 1348775.0, "taker_buy_quote": 1950735.09379 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.4473, "high": 1.451, "low": 1.4282, "close": 1.4354, "volume": 5782490.3, "close_time": 1770695999999, "quote_volume": 8317489.28125, "trades": 48490, "taker_buy_base": 1983551.8, "taker_buy_quote": 2854071.28291 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.4354, "high": 1.452, "low": 1.4345, "close": 1.4473, "volume": 5355757.5, "close_time": 1770699599999, "quote_volume": 7746111.63151, "trades": 31836, "taker_buy_base": 2168371.9, "taker_buy_quote": 3135995.89381 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.4472, "high": 1.4492, "low": 1.437, "close": 1.4419, "volume": 4033236.2, "close_time": 1770703199999, "quote_volume": 5821858.35829, "trades": 28784, "taker_buy_base": 1397240.8, "taker_buy_quote": 2016574.06193 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.4419, "high": 1.4423, "low": 1.4142, "close": 1.4202, "volume": 7695821.9, "close_time": 1770706799999, "quote_volume": 10991775.91089, "trades": 55399, "taker_buy_base": 2937341.4, "taker_buy_quote": 4189684.86236 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.4203, "high": 1.4285, "low": 1.4199, "close": 1.4221, "volume": 3527715.0, "close_time": 1770710399999, "quote_volume": 5023250.91554, "trades": 28560, "taker_buy_base": 1499563.4, "taker_buy_quote": 2135353.30863 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.4222, "high": 1.4329, "low": 1.4146, "close": 1.4295, "volume": 3909658.9, "close_time": 1770713999999, "quote_volume": 5564920.8528, "trades": 32306, "taker_buy_base": 1481382.4, "taker_buy_quote": 2109413.65661 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.4294, "high": 1.436, "low": 1.417, "close": 1.4211, "volume": 3996870.9, "close_time": 1770717599999, "quote_volume": 5705179.96836, "trades": 34444, "taker_buy_base": 1945814.7, "taker_buy_quote": 2778199.49058 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.4212, "high": 1.4237, "low": 1.415, "close": 1.416, "volume": 3175924.8, "close_time": 1770721199999, "quote_volume": 4506442.58696, "trades": 26463, "taker_buy_base": 1693425.7, "taker_buy_quote": 2402840.63281 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.416, "high": 1.4196, "low": 1.4065, "close": 1.4081, "volume": 6278126.8, "close_time": 1770724799999, "quote_volume": 8874661.26519, "trades": 37024, "taker_buy_base": 2434583.0, "taker_buy_quote": 3441454.29061 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.4081, "high": 1.4139, "low": 1.4055, "close": 1.409, "volume": 3590260.4, "close_time": 1770728399999, "quote_volume": 5060727.69084, "trades": 33584, "taker_buy_base": 1540725.8, "taker_buy_quote": 2171891.17937 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.4089, "high": 1.4176, "low": 1.4031, "close": 1.4151, "volume": 5757125.8, "close_time": 1770731999999, "quote_volume": 8127013.61898, "trades": 47944, "taker_buy_base": 3166750.6, "taker_buy_quote": 4469019.7005 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.4151, "high": 1.4259, "low": 1.3931, "close": 1.4027, "volume": 14389106.3, "close_time": 1770735599999, "quote_volume": 20251515.44393, "trades": 112181, "taker_buy_base": 7077955.0, "taker_buy_quote": 9958829.19084 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.4027, "high": 1.4139, "low": 1.3976, "close": 1.407, "volume": 6418292.4, "close_time": 1770739199999, "quote_volume": 9028802.35816, "trades": 69663, "taker_buy_base": 3485784.6, "taker_buy_quote": 4903004.68302 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.407, "high": 1.4204, "low": 1.3998, "close": 1.4163, "volume": 6053577.3, "close_time": 1770742799999, "quote_volume": 8552799.44076, "trades": 43771, "taker_buy_base": 2817184.0, "taker_buy_quote": 3980754.60652 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.4162, "high": 1.4291, "low": 1.4138, "close": 1.4247, "volume": 5918906.2, "close_time": 1770746399999, "quote_volume": 8419754.5594, "trades": 37081, "taker_buy_base": 2984644.7, "taker_buy_quote": 4246163.71981 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.4247, "high": 1.4261, "low": 1.3942, "close": 1.4022, "volume": 5523429.9, "close_time": 1770749999999, "quote_volume": 7770915.65763, "trades": 54690, "taker_buy_base": 3040020.2, "taker_buy_quote": 4274047.83228 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.4022, "high": 1.4094, "low": 1.3972, "close": 1.401, "volume": 2742502.5, "close_time": 1770753599999, "quote_volume": 3846556.24849, "trades": 33394, "taker_buy_base": 1609091.4, "taker_buy_quote": 2257164.54965 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.4009, "high": 1.4028, "low": 1.3916, "close": 1.3966, "volume": 4382331.2, "close_time": 1770757199999, "quote_volume": 6127970.47934, "trades": 36192, "taker_buy_base": 2270904.3, "taker_buy_quote": 3177081.08806 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.3965, "high": 1.4023, "low": 1.3917, "close": 1.3941, "volume": 2292402.2, "close_time": 1770760799999, "quote_volume": 3202558.94539, "trades": 24047, "taker_buy_base": 1341357.7, "taker_buy_quote": 1873715.17441 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.3942, "high": 1.4049, "low": 1.3935, "close": 1.4, "volume": 1988603.9, "close_time": 1770764399999, "quote_volume": 2782058.32839, "trades": 22407, "taker_buy_base": 1055437.8, "taker_buy_quote": 1476314.13772 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.3999, "high": 1.4018, "low": 1.3954, "close": 1.3999, "volume": 1668218.7, "close_time": 1770767999999, "quote_volume": 2333523.6038, "trades": 15515, "taker_buy_base": 764777.5, "taker_buy_quote": 1069792.90449 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.3998, "high": 1.4134, "low": 1.3992, "close": 1.4098, "volume": 2824287.2, "close_time": 1770771599999, "quote_volume": 3970207.01675, "trades": 18594, "taker_buy_base": 1296784.0, "taker_buy_quote": 1822268.3116 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.4098, "high": 1.4147, "low": 1.4064, "close": 1.4105, "volume": 2957112.8, "close_time": 1770775199999, "quote_volume": 4171706.50932, "trades": 23182, "taker_buy_base": 933277.0, "taker_buy_quote": 1316821.96348 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.4106, "high": 1.4205, "low": 1.4094, "close": 1.4102, "volume": 4021909.0, "close_time": 1770778799999, "quote_volume": 5694635.42299, "trades": 27713, "taker_buy_base": 1206504.4, "taker_buy_quote": 1708300.73912 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.4102, "high": 1.4116, "low": 1.3943, "close": 1.4041, "volume": 4554165.9, "close_time": 1770782399999, "quote_volume": 6394638.32948, "trades": 43647, "taker_buy_base": 2002236.0, "taker_buy_quote": 2809844.86058 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.4041, "high": 1.4088, "low": 1.3801, "close": 1.3843, "volume": 9884896.4, "close_time": 1770785999999, "quote_volume": 13759464.61905, "trades": 65087, "taker_buy_base": 4342124.9, "taker_buy_quote": 6042078.423 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.3844, "high": 1.3924, "low": 1.3743, "close": 1.3756, "volume": 6071916.5, "close_time": 1770789599999, "quote_volume": 8400093.35854, "trades": 41446, "taker_buy_base": 3116503.2, "taker_buy_quote": 4310322.65562 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.3757, "high": 1.3784, "low": 1.358, "close": 1.3601, "volume": 13538833.2, "close_time": 1770793199999, "quote_volume": 18493295.999, "trades": 86859, "taker_buy_base": 6130249.4, "taker_buy_quote": 8373135.64391 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.36, "high": 1.3731, "low": 1.3582, "close": 1.3667, "volume": 5129836.8, "close_time": 1770796799999, "quote_volume": 7002338.1094, "trades": 45015, "taker_buy_base": 2647952.4, "taker_buy_quote": 3614556.89721 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.3667, "high": 1.3723, "low": 1.3609, "close": 1.3669, "volume": 4085843.0, "close_time": 1770800399999, "quote_volume": 5585036.45034, "trades": 36537, "taker_buy_base": 1873416.2, "taker_buy_quote": 2560936.69884 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.367, "high": 1.3694, "low": 1.3566, "close": 1.3615, "volume": 4258017.7, "close_time": 1770803999999, "quote_volume": 5801654.8994, "trades": 33650, "taker_buy_base": 1414035.9, "taker_buy_quote": 1926702.68289 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.3616, "high": 1.3646, "low": 1.3553, "close": 1.3614, "volume": 5691106.3, "close_time": 1770807599999, "quote_volume": 7738678.86883, "trades": 39218, "taker_buy_base": 1963511.3, "taker_buy_quote": 2670318.83705 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.3613, "high": 1.3806, "low": 1.3605, "close": 1.3791, "volume": 7316096.0, "close_time": 1770811199999, "quote_volume": 10045859.89442, "trades": 42437, "taker_buy_base": 3472571.3, "taker_buy_quote": 4769164.1904 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.379, "high": 1.3795, "low": 1.3708, "close": 1.3727, "volume": 4755724.8, "close_time": 1770814799999, "quote_volume": 6537536.96892, "trades": 35436, "taker_buy_base": 2238843.1, "taker_buy_quote": 3076666.11768 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.3726, "high": 1.3814, "low": 1.3602, "close": 1.376, "volume": 12427986.1, "close_time": 1770818399999, "quote_volume": 17027145.26994, "trades": 74272, "taker_buy_base": 6844850.3, "taker_buy_quote": 9378780.1931 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.376, "high": 1.4097, "low": 1.3582, "close": 1.362, "volume": 23258209.2, "close_time": 1770821999999, "quote_volume": 32256818.75889, "trades": 193969, "taker_buy_base": 12344388.4, "taker_buy_quote": 17121443.61148 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.3619, "high": 1.37, "low": 1.3463, "close": 1.3541, "volume": 15396690.9, "close_time": 1770825599999, "quote_volume": 20846590.92596, "trades": 161682, "taker_buy_base": 8298275.0, "taker_buy_quote": 11233950.60186 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.3541, "high": 1.3701, "low": 1.3443, "close": 1.3451, "volume": 8682779.1, "close_time": 1770829199999, "quote_volume": 11772059.38251, "trades": 78877, "taker_buy_base": 4731360.9, "taker_buy_quote": 6416529.70882 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.345, "high": 1.38, "low": 1.3421, "close": 1.3701, "volume": 9527924.0, "close_time": 1770832799999, "quote_volume": 13019209.29636, "trades": 83971, "taker_buy_base": 3954602.7, "taker_buy_quote": 5397903.63485 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.3701, "high": 1.3848, "low": 1.3619, "close": 1.3784, "volume": 5260578.3, "close_time": 1770836399999, "quote_volume": 7242802.80778, "trades": 52247, "taker_buy_base": 2582347.0, "taker_buy_quote": 3556475.26994 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.3784, "high": 1.3871, "low": 1.3718, "close": 1.3788, "volume": 4372008.2, "close_time": 1770839999999, "quote_volume": 6032965.08417, "trades": 41742, "taker_buy_base": 1779302.1, "taker_buy_quote": 2456254.9312 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.3788, "high": 1.3863, "low": 1.3749, "close": 1.3818, "volume": 4751158.0, "close_time": 1770843599999, "quote_volume": 6558922.82394, "trades": 38974, "taker_buy_base": 2390137.2, "taker_buy_quote": 3298438.93216 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.3818, "high": 1.3973, "low": 1.3794, "close": 1.3833, "volume": 5752849.9, "close_time": 1770847199999, "quote_volume": 7988352.76342, "trades": 48372, "taker_buy_base": 3249475.0, "taker_buy_quote": 4513469.08616 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.3834, "high": 1.3846, "low": 1.3698, "close": 1.3718, "volume": 3703501.1, "close_time": 1770850799999, "quote_volume": 5100200.07734, "trades": 33659, "taker_buy_base": 1700291.3, "taker_buy_quote": 2342338.45454 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.3719, "high": 1.373, "low": 1.3596, "close": 1.3697, "volume": 4472833.3, "close_time": 1770854399999, "quote_volume": 6109603.07701, "trades": 35881, "taker_buy_base": 2037430.6, "taker_buy_quote": 2783250.04732 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.3697, "high": 1.3849, "low": 1.3684, "close": 1.3773, "volume": 4054755.6, "close_time": 1770857999999, "quote_volume": 5590336.75937, "trades": 39377, "taker_buy_base": 1931544.5, "taker_buy_quote": 2662361.3671 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.3774, "high": 1.3865, "low": 1.3774, "close": 1.3811, "volume": 2447372.1, "close_time": 1770861599999, "quote_volume": 3385118.7343, "trades": 27896, "taker_buy_base": 1023525.8, "taker_buy_quote": 1415826.15411 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.3811, "high": 1.3853, "low": 1.3745, "close": 1.3769, "volume": 3187911.5, "close_time": 1770865199999, "quote_volume": 4396676.39251, "trades": 23344, "taker_buy_base": 1344679.5, "taker_buy_quote": 1854468.12992 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.3769, "high": 1.3798, "low": 1.371, "close": 1.3752, "volume": 3961691.5, "close_time": 1770868799999, "quote_volume": 5450135.66106, "trades": 20879, "taker_buy_base": 1953925.1, "taker_buy_quote": 2688030.73993 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.3752, "high": 1.3807, "low": 1.3723, "close": 1.3755, "volume": 3461580.9, "close_time": 1770872399999, "quote_volume": 4766375.93499, "trades": 24170, "taker_buy_base": 1826798.4, "taker_buy_quote": 2514969.16396 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.3755, "high": 1.3818, "low": 1.3728, "close": 1.3803, "volume": 3363813.3, "close_time": 1770875999999, "quote_volume": 4635538.17023, "trades": 30414, "taker_buy_base": 1678310.3, "taker_buy_quote": 2312784.78661 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.3802, "high": 1.3889, "low": 1.3782, "close": 1.3833, "volume": 3847372.2, "close_time": 1770879599999, "quote_volume": 5319260.41293, "trades": 30295, "taker_buy_base": 1817758.9, "taker_buy_quote": 2512740.73011 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.3833, "high": 1.3862, "low": 1.3764, "close": 1.3819, "volume": 3174071.8, "close_time": 1770883199999, "quote_volume": 4384985.63844, "trades": 26063, "taker_buy_base": 1680345.3, "taker_buy_quote": 2321341.04155 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.382, "high": 1.3846, "low": 1.3771, "close": 1.3821, "volume": 2271655.4, "close_time": 1770886799999, "quote_volume": 3136463.05934, "trades": 23741, "taker_buy_base": 1101332.9, "taker_buy_quote": 1520782.39666 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.3821, "high": 1.3966, "low": 1.3803, "close": 1.396, "volume": 5646273.5, "close_time": 1770890399999, "quote_volume": 7846968.06888, "trades": 28225, "taker_buy_base": 2914155.8, "taker_buy_quote": 4048241.47084 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.396, "high": 1.404, "low": 1.3891, "close": 1.4038, "volume": 4350315.1, "close_time": 1770893999999, "quote_volume": 6077020.94576, "trades": 33273, "taker_buy_base": 2412989.2, "taker_buy_quote": 3371222.71947 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.4038, "high": 1.4082, "low": 1.3935, "close": 1.4015, "volume": 7096263.3, "close_time": 1770897599999, "quote_volume": 9945330.33274, "trades": 45291, "taker_buy_base": 3916828.4, "taker_buy_quote": 5487356.22992 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.4016, "high": 1.403, "low": 1.3898, "close": 1.3927, "volume": 3326450.9, "close_time": 1770901199999, "quote_volume": 4642738.38962, "trades": 30115, "taker_buy_base": 1450778.8, "taker_buy_quote": 2024997.48925 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.3926, "high": 1.4027, "low": 1.3854, "close": 1.4017, "volume": 4261194.7, "close_time": 1770904799999, "quote_volume": 5936578.94178, "trades": 40298, "taker_buy_base": 2357298.3, "taker_buy_quote": 3284146.62948 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.4016, "high": 1.4026, "low": 1.3844, "close": 1.389, "volume": 5134772.6, "close_time": 1770908399999, "quote_volume": 7147514.02311, "trades": 59681, "taker_buy_base": 2531547.6, "taker_buy_quote": 3523655.86728 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.3891, "high": 1.3967, "low": 1.375, "close": 1.3759, "volume": 7701146.6, "close_time": 1770911999999, "quote_volume": 10657845.51027, "trades": 75720, "taker_buy_base": 3862224.7, "taker_buy_quote": 5346011.0949 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.3758, "high": 1.3781, "low": 1.3463, "close": 1.3531, "volume": 18489641.4, "close_time": 1770915599999, "quote_volume": 25133892.9924, "trades": 155326, "taker_buy_base": 9766060.4, "taker_buy_quote": 13272187.83275 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.3531, "high": 1.3797, "low": 1.3461, "close": 1.3625, "volume": 8080587.6, "close_time": 1770919199999, "quote_volume": 11017719.95106, "trades": 85661, "taker_buy_base": 3529169.6, "taker_buy_quote": 4806792.61372 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.3625, "high": 1.3677, "low": 1.3521, "close": 1.3633, "volume": 3868937.8, "close_time": 1770922799999, "quote_volume": 5262472.05784, "trades": 37286, "taker_buy_base": 2096600.0, "taker_buy_quote": 2850388.65722 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.3633, "high": 1.3764, "low": 1.355, "close": 1.3647, "volume": 3122409.2, "close_time": 1770926399999, "quote_volume": 4270322.67434, "trades": 38635, "taker_buy_base": 1393414.4, "taker_buy_quote": 1905333.86366 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.3647, "high": 1.3667, "low": 1.3506, "close": 1.3521, "volume": 3422961.7, "close_time": 1770929999999, "quote_volume": 4646041.83335, "trades": 35297, "taker_buy_base": 1737287.9, "taker_buy_quote": 2357388.08038 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.3521, "high": 1.3582, "low": 1.3488, "close": 1.352, "volume": 7086652.1, "close_time": 1770933599999, "quote_volume": 9582694.6279, "trades": 33019, "taker_buy_base": 4690413.9, "taker_buy_quote": 6342072.07286 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.3519, "high": 1.3661, "low": 1.3503, "close": 1.364, "volume": 2553611.6, "close_time": 1770937199999, "quote_volume": 3466848.11842, "trades": 26946, "taker_buy_base": 1427120.0, "taker_buy_quote": 1937987.93986 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.364, "high": 1.3703, "low": 1.3605, "close": 1.3635, "volume": 2944821.7, "close_time": 1770940799999, "quote_volume": 4020047.82422, "trades": 34291, "taker_buy_base": 1320728.6, "taker_buy_quote": 1803188.26257 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.3635, "high": 1.3684, "low": 1.3492, "close": 1.3536, "volume": 4326336.4, "close_time": 1770944399999, "quote_volume": 5867249.99627, "trades": 37922, "taker_buy_base": 1997606.7, "taker_buy_quote": 2708100.40827 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.3536, "high": 1.3628, "low": 1.3497, "close": 1.3576, "volume": 2725414.0, "close_time": 1770947999999, "quote_volume": 3696561.1086, "trades": 32332, "taker_buy_base": 1231923.7, "taker_buy_quote": 1670546.98939 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.3577, "high": 1.3689, "low": 1.357, "close": 1.3665, "volume": 3358817.5, "close_time": 1770951599999, "quote_volume": 4581597.74077, "trades": 32759, "taker_buy_base": 1525828.3, "taker_buy_quote": 2080958.48815 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.3666, "high": 1.3719, "low": 1.362, "close": 1.3655, "volume": 3685349.0, "close_time": 1770955199999, "quote_volume": 5039240.98919, "trades": 28699, "taker_buy_base": 1482693.5, "taker_buy_quote": 2026800.97143 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.3655, "high": 1.3683, "low": 1.3579, "close": 1.3582, "volume": 1967496.8, "close_time": 1770958799999, "quote_volume": 2681946.77172, "trades": 20010, "taker_buy_base": 1023439.4, "taker_buy_quote": 1395128.81412 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.3582, "high": 1.3611, "low": 1.3532, "close": 1.3533, "volume": 1911521.7, "close_time": 1770962399999, "quote_volume": 2595482.72613, "trades": 19637, "taker_buy_base": 803636.6, "taker_buy_quote": 1091278.37531 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.3533, "high": 1.3578, "low": 1.3485, "close": 1.357, "volume": 2585947.0, "close_time": 1770965999999, "quote_volume": 3496862.64325, "trades": 21708, "taker_buy_base": 1337094.9, "taker_buy_quote": 1808377.5767 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.3569, "high": 1.3628, "low": 1.3495, "close": 1.3539, "volume": 8549966.5, "close_time": 1770969599999, "quote_volume": 11607411.95191, "trades": 34346, "taker_buy_base": 3593434.6, "taker_buy_quote": 4876586.5612 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.3539, "high": 1.3693, "low": 1.3521, "close": 1.3675, "volume": 4191555.8, "close_time": 1770973199999, "quote_volume": 5711716.70815, "trades": 35114, "taker_buy_base": 1882217.5, "taker_buy_quote": 2565009.17561 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.3675, "high": 1.3712, "low": 1.3646, "close": 1.3685, "volume": 3051319.8, "close_time": 1770976799999, "quote_volume": 4174263.17834, "trades": 29122, "taker_buy_base": 1301938.8, "taker_buy_quote": 1781103.66557 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.3684, "high": 1.373, "low": 1.365, "close": 1.3684, "volume": 3236098.8, "close_time": 1770980399999, "quote_volume": 4430466.45779, "trades": 25403, "taker_buy_base": 1457437.9, "taker_buy_quote": 1995647.23805 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.3685, "high": 1.3697, "low": 1.3608, "close": 1.368, "volume": 3437012.6, "close_time": 1770983999999, "quote_volume": 4692412.06048, "trades": 24714, "taker_buy_base": 1465002.8, "taker_buy_quote": 2000404.32379 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.3679, "high": 1.3679, "low": 1.3598, "close": 1.3647, "volume": 3230686.5, "close_time": 1770987599999, "quote_volume": 4402020.38811, "trades": 25103, "taker_buy_base": 1252792.1, "taker_buy_quote": 1706896.04571 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.3647, "high": 1.3828, "low": 1.3614, "close": 1.3765, "volume": 7386231.9, "close_time": 1770991199999, "quote_volume": 10162335.74604, "trades": 50108, "taker_buy_base": 3608164.2, "taker_buy_quote": 4965163.79945 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.3765, "high": 1.3943, "low": 1.368, "close": 1.3852, "volume": 11995199.9, "close_time": 1770994799999, "quote_volume": 16572498.89291, "trades": 100776, "taker_buy_base": 4897317.0, "taker_buy_quote": 6768399.28474 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.3853, "high": 1.422, "low": 1.3807, "close": 1.4046, "volume": 20762062.2, "close_time": 1770998399999, "quote_volume": 29133461.71824, "trades": 143095, "taker_buy_base": 10480059.1, "taker_buy_quote": 14704304.10237 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.4046, "high": 1.4285, "low": 1.3996, "close": 1.417, "volume": 11159116.0, "close_time": 1771001999999, "quote_volume": 15801097.78316, "trades": 94677, "taker_buy_base": 5124209.7, "taker_buy_quote": 7255225.10414 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.417, "high": 1.4215, "low": 1.4077, "close": 1.4149, "volume": 6298129.6, "close_time": 1771005599999, "quote_volume": 8916492.77942, "trades": 50204, "taker_buy_base": 2375199.9, "taker_buy_quote": 3363016.42516 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.4149, "high": 1.4207, "low": 1.4063, "close": 1.4156, "volume": 5292727.9, "close_time": 1771009199999, "quote_volume": 7482373.63054, "trades": 45732, "taker_buy_base": 2049761.4, "taker_buy_quote": 2898703.72311 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.4157, "high": 1.4195, "low": 1.4085, "close": 1.4112, "volume": 2948849.2, "close_time": 1771012799999, "quote_volume": 4170532.69527, "trades": 34192, "taker_buy_base": 1254429.8, "taker_buy_quote": 1774143.92738 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.4112, "high": 1.4145, "low": 1.405, "close": 1.4135, "volume": 4593376.5, "close_time": 1771016399999, "quote_volume": 6474985.92846, "trades": 36379, "taker_buy_base": 2256997.6, "taker_buy_quote": 3181620.3908 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.4135, "high": 1.4165, "low": 1.4071, "close": 1.4098, "volume": 2615531.4, "close_time": 1771019999999, "quote_volume": 3694175.455, "trades": 20378, "taker_buy_base": 1112121.4, "taker_buy_quote": 1571147.2767 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.4099, "high": 1.41, "low": 1.398, "close": 1.4032, "volume": 3235036.1, "close_time": 1771023599999, "quote_volume": 4535732.31466, "trades": 22473, "taker_buy_base": 1807493.9, "taker_buy_quote": 2533526.4071 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.4032, "high": 1.4088, "low": 1.4019, "close": 1.4071, "volume": 2483956.3, "close_time": 1771027199999, "quote_volume": 3489451.01455, "trades": 17904, "taker_buy_base": 1339887.9, "taker_buy_quote": 1881698.65925 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.407, "high": 1.4169, "low": 1.4051, "close": 1.4145, "volume": 2599802.2, "close_time": 1771030799999, "quote_volume": 3665951.7474, "trades": 20568, "taker_buy_base": 1162399.9, "taker_buy_quote": 1640156.6478 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.4145, "high": 1.4182, "low": 1.4106, "close": 1.4124, "volume": 1685264.9, "close_time": 1771034399999, "quote_volume": 2383394.9667, "trades": 18405, "taker_buy_base": 755420.2, "taker_buy_quote": 1068471.23355 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.4124, "high": 1.4149, "low": 1.4099, "close": 1.4109, "volume": 1660217.8, "close_time": 1771037999999, "quote_volume": 2345249.77065, "trades": 12553, "taker_buy_base": 979925.1, "taker_buy_quote": 1384261.82384 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.4109, "high": 1.4184, "low": 1.4104, "close": 1.4164, "volume": 1477839.0, "close_time": 1771041599999, "quote_volume": 2091210.20625, "trades": 13610, "taker_buy_base": 666855.8, "taker_buy_quote": 943691.9988 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.4163, "high": 1.4196, "low": 1.4127, "close": 1.4128, "volume": 1566719.2, "close_time": 1771045199999, "quote_volume": 2218639.78474, "trades": 12683, "taker_buy_base": 697104.2, "taker_buy_quote": 987432.16245 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.4128, "high": 1.4159, "low": 1.4081, "close": 1.4085, "volume": 1130638.7, "close_time": 1771048799999, "quote_volume": 1595797.01071, "trades": 11359, "taker_buy_base": 522517.9, "taker_buy_quote": 737550.8449 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.4084, "high": 1.415, "low": 1.4078, "close": 1.4146, "volume": 1562496.4, "close_time": 1771052399999, "quote_volume": 2205409.69583, "trades": 11291, "taker_buy_base": 628874.7, "taker_buy_quote": 887473.05169 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.4146, "high": 1.4256, "low": 1.4121, "close": 1.4224, "volume": 2191258.7, "close_time": 1771055999999, "quote_volume": 3107855.8556, "trades": 13920, "taker_buy_base": 1019614.5, "taker_buy_quote": 1446674.25679 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.4224, "high": 1.4491, "low": 1.4217, "close": 1.4471, "volume": 8260067.1, "close_time": 1771059599999, "quote_volume": 11856695.48918, "trades": 52718, "taker_buy_base": 4551199.5, "taker_buy_quote": 6534173.05067 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.4472, "high": 1.4612, "low": 1.4465, "close": 1.452, "volume": 9436505.2, "close_time": 1771063199999, "quote_volume": 13711356.44815, "trades": 57403, "taker_buy_base": 4459063.2, "taker_buy_quote": 6477482.04962 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.452, "high": 1.452, "low": 1.4415, "close": 1.4474, "volume": 3492405.2, "close_time": 1771066799999, "quote_volume": 5050952.24783, "trades": 25166, "taker_buy_base": 1649248.7, "taker_buy_quote": 2385240.89656 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.4475, "high": 1.4734, "low": 1.4471, "close": 1.4717, "volume": 9415104.1, "close_time": 1771070399999, "quote_volume": 13782418.33953, "trades": 70475, "taker_buy_base": 4982234.6, "taker_buy_quote": 7290624.84935 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.4717, "high": 1.4769, "low": 1.4607, "close": 1.4645, "volume": 9499068.8, "close_time": 1771073999999, "quote_volume": 13957380.78237, "trades": 62224, "taker_buy_base": 4694034.6, "taker_buy_quote": 6899525.6161 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.4646, "high": 1.4698, "low": 1.4516, "close": 1.4571, "volume": 6310705.3, "close_time": 1771077599999, "quote_volume": 9212861.29619, "trades": 49526, "taker_buy_base": 3117425.8, "taker_buy_quote": 4552832.27478 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.4571, "high": 1.4746, "low": 1.4553, "close": 1.4713, "volume": 4710861.8, "close_time": 1771081199999, "quote_volume": 6895232.58441, "trades": 38072, "taker_buy_base": 2481817.3, "taker_buy_quote": 3631578.4097 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.4713, "high": 1.4734, "low": 1.4644, "close": 1.469, "volume": 3627024.2, "close_time": 1771084799999, "quote_volume": 5326563.82968, "trades": 34004, "taker_buy_base": 1500114.2, "taker_buy_quote": 2203011.39194 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.469, "high": 1.4766, "low": 1.4571, "close": 1.4748, "volume": 5353146.4, "close_time": 1771088399999, "quote_volume": 7841603.77274, "trades": 38194, "taker_buy_base": 2254741.3, "taker_buy_quote": 3304140.65351 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.4747, "high": 1.4799, "low": 1.4683, "close": 1.4734, "volume": 4121065.6, "close_time": 1771091999999, "quote_volume": 6075671.77201, "trades": 35662, "taker_buy_base": 1931992.6, "taker_buy_quote": 2849323.45066 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.4734, "high": 1.493, "low": 1.4702, "close": 1.4883, "volume": 6343433.4, "close_time": 1771095599999, "quote_volume": 9410911.50586, "trades": 45445, "taker_buy_base": 3437590.4, "taker_buy_quote": 5098733.60844 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.4883, "high": 1.5003, "low": 1.484, "close": 1.498, "volume": 6230378.9, "close_time": 1771099199999, "quote_volume": 9315484.678, "trades": 37265, "taker_buy_base": 2830053.8, "taker_buy_quote": 4231522.89736 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.4981, "high": 1.5084, "low": 1.4879, "close": 1.4954, "volume": 6949034.4, "close_time": 1771102799999, "quote_volume": 10408633.22134, "trades": 48780, "taker_buy_base": 3014115.0, "taker_buy_quote": 4513970.48325 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.4953, "high": 1.5046, "low": 1.4891, "close": 1.4978, "volume": 5596510.9, "close_time": 1771106399999, "quote_volume": 8384806.42745, "trades": 47005, "taker_buy_base": 2533619.7, "taker_buy_quote": 3796024.72917 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.4977, "high": 1.5049, "low": 1.4936, "close": 1.5009, "volume": 3379696.1, "close_time": 1771109999999, "quote_volume": 5068475.67337, "trades": 36269, "taker_buy_base": 1502352.3, "taker_buy_quote": 2252812.92519 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.5009, "high": 1.5138, "low": 1.499, "close": 1.5094, "volume": 6541294.1, "close_time": 1771113599999, "quote_volume": 9857764.71552, "trades": 59051, "taker_buy_base": 3495669.2, "taker_buy_quote": 5269108.04689 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.5094, "high": 1.5324, "low": 1.5061, "close": 1.5218, "volume": 9545795.9, "close_time": 1771117199999, "quote_volume": 14520425.83893, "trades": 98649, "taker_buy_base": 4984828.8, "taker_buy_quote": 7580216.64929 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.5217, "high": 1.5448, "low": 1.5151, "close": 1.5285, "volume": 11221635.9, "close_time": 1771120799999, "quote_volume": 17155625.22257, "trades": 110270, "taker_buy_base": 5421763.1, "taker_buy_quote": 8290454.11491 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.5285, "high": 1.5358, "low": 1.5163, "close": 1.528, "volume": 5090200.7, "close_time": 1771124399999, "quote_volume": 7776138.29267, "trades": 68563, "taker_buy_base": 2223575.6, "taker_buy_quote": 3397239.71068 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.5279, "high": 1.5341, "low": 1.5048, "close": 1.5269, "volume": 8925465.7, "close_time": 1771127999999, "quote_volume": 13547047.13204, "trades": 72438, "taker_buy_base": 3861955.5, "taker_buy_quote": 5860518.80163 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.5269, "high": 1.5598, "low": 1.5251, "close": 1.5459, "volume": 10871136.5, "close_time": 1771131599999, "quote_volume": 16786390.55271, "trades": 100982, "taker_buy_base": 5801958.2, "taker_buy_quote": 8957509.80687 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.5458, "high": 1.5897, "low": 1.5454, "close": 1.5834, "volume": 11637660.4, "close_time": 1771135199999, "quote_volume": 18283400.7292, "trades": 113718, "taker_buy_base": 6743832.1, "taker_buy_quote": 10594607.94039 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.5834, "high": 1.5888, "low": 1.5723, "close": 1.5796, "volume": 7993864.8, "close_time": 1771138799999, "quote_volume": 12631817.27197, "trades": 77018, "taker_buy_base": 4497344.7, "taker_buy_quote": 7107117.29151 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.5796, "high": 1.6505, "low": 1.5755, "close": 1.6497, "volume": 17970894.1, "close_time": 1771142399999, "quote_volume": 29030219.65354, "trades": 141429, "taker_buy_base": 9506044.1, "taker_buy_quote": 15351031.24561 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.6498, "high": 1.6714, "low": 1.6123, "close": 1.6165, "volume": 41461402.3, "close_time": 1771145999999, "quote_volume": 68194438.63153, "trades": 302828, "taker_buy_base": 22879132.4, "taker_buy_quote": 37656828.78372 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.6164, "high": 1.6231, "low": 1.5892, "close": 1.5904, "volume": 13991238.3, "close_time": 1771149599999, "quote_volume": 22463935.77787, "trades": 116328, "taker_buy_base": 6759825.0, "taker_buy_quote": 10852341.81954 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.5904, "high": 1.5974, "low": 1.5735, "close": 1.5856, "volume": 13344598.0, "close_time": 1771153199999, "quote_volume": 21141499.2905, "trades": 110213, "taker_buy_base": 6256061.6, "taker_buy_quote": 9913225.87236 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.5855, "high": 1.5953, "low": 1.5579, "close": 1.5624, "volume": 10605170.9, "close_time": 1771156799999, "quote_volume": 16697506.93057, "trades": 79040, "taker_buy_base": 4817481.7, "taker_buy_quote": 7587820.07806 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.5624, "high": 1.5662, "low": 1.52, "close": 1.5209, "volume": 20503597.8, "close_time": 1771160399999, "quote_volume": 31693765.48036, "trades": 158628, "taker_buy_base": 8287102.1, "taker_buy_quote": 12819716.15551 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.521, "high": 1.5403, "low": 1.5115, "close": 1.5193, "volume": 18510751.8, "close_time": 1771163999999, "quote_volume": 28242387.57374, "trades": 154831, "taker_buy_base": 8755746.9, "taker_buy_quote": 13359130.51279 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.5192, "high": 1.5377, "low": 1.5151, "close": 1.5331, "volume": 13240429.5, "close_time": 1771167599999, "quote_volume": 20208286.02223, "trades": 99915, "taker_buy_base": 7441662.2, "taker_buy_quote": 11358425.36078 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.533, "high": 1.544, "low": 1.5216, "close": 1.5237, "volume": 6573137.8, "close_time": 1771171199999, "quote_volume": 10079723.46754, "trades": 55929, "taker_buy_base": 3171007.0, "taker_buy_quote": 4866460.89643 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.5237, "high": 1.5237, "low": 1.5069, "close": 1.5219, "volume": 6424575.8, "close_time": 1771174799999, "quote_volume": 9739959.5092, "trades": 54367, "taker_buy_base": 2700082.1, "taker_buy_quote": 4094393.91938 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.522, "high": 1.5245, "low": 1.4821, "close": 1.4939, "volume": 14092397.8, "close_time": 1771178399999, "quote_volume": 21116359.87212, "trades": 103853, "taker_buy_base": 6730197.3, "taker_buy_quote": 10074991.13766 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.494, "high": 1.4958, "low": 1.4645, "close": 1.4692, "volume": 12269451.2, "close_time": 1771181999999, "quote_volume": 18142438.16691, "trades": 94426, "taker_buy_base": 5295412.0, "taker_buy_quote": 7831854.60136 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.4691, "high": 1.4699, "low": 1.4477, "close": 1.4537, "volume": 12736091.4, "close_time": 1771185599999, "quote_volume": 18574217.7286, "trades": 92161, "taker_buy_base": 6414861.7, "taker_buy_quote": 9349780.12995 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.4537, "high": 1.4676, "low": 1.445, "close": 1.462, "volume": 7452786.6, "close_time": 1771189199999, "quote_volume": 10864758.75859, "trades": 66873, "taker_buy_base": 3816077.1, "taker_buy_quote": 5561630.72738 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.4621, "high": 1.476, "low": 1.4616, "close": 1.4722, "volume": 6493969.0, "close_time": 1771192799999, "quote_volume": 9545612.98126, "trades": 51583, "taker_buy_base": 3536383.5, "taker_buy_quote": 5199004.58636 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.4723, "high": 1.4905, "low": 1.4686, "close": 1.4863, "volume": 11233052.5, "close_time": 1771196399999, "quote_volume": 16631346.21936, "trades": 67537, "taker_buy_base": 6343240.4, "taker_buy_quote": 9393598.35868 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.4863, "high": 1.4865, "low": 1.4585, "close": 1.4753, "volume": 7117167.7, "close_time": 1771199999999, "quote_volume": 10455656.51072, "trades": 66063, "taker_buy_base": 3694855.6, "taker_buy_quote": 5430203.09875 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.4753, "high": 1.4872, "low": 1.4712, "close": 1.4787, "volume": 6271975.4, "close_time": 1771203599999, "quote_volume": 9279072.25037, "trades": 54588, "taker_buy_base": 3698820.4, "taker_buy_quote": 5473507.75153 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.4787, "high": 1.4829, "low": 1.465, "close": 1.4743, "volume": 5937561.2, "close_time": 1771207199999, "quote_volume": 8755383.24882, "trades": 51109, "taker_buy_base": 3200639.4, "taker_buy_quote": 4720456.54457 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.4743, "high": 1.4808, "low": 1.4541, "close": 1.4561, "volume": 4852685.2, "close_time": 1771210799999, "quote_volume": 7113287.38797, "trades": 42712, "taker_buy_base": 2126622.7, "taker_buy_quote": 3119943.8253 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.4562, "high": 1.4631, "low": 1.4538, "close": 1.4616, "volume": 3466536.5, "close_time": 1771214399999, "quote_volume": 5055574.58495, "trades": 35533, "taker_buy_base": 1452702.5, "taker_buy_quote": 2118920.75461 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.4617, "high": 1.4758, "low": 1.4601, "close": 1.4741, "volume": 4319452.0, "close_time": 1771217999999, "quote_volume": 6344403.03168, "trades": 33409, "taker_buy_base": 2493836.4, "taker_buy_quote": 3663244.25742 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.4742, "high": 1.4759, "low": 1.4485, "close": 1.456, "volume": 7964533.2, "close_time": 1771221599999, "quote_volume": 11600573.95404, "trades": 45467, "taker_buy_base": 4319745.7, "taker_buy_quote": 6292538.64783 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.456, "high": 1.4683, "low": 1.4541, "close": 1.4652, "volume": 4518929.7, "close_time": 1771225199999, "quote_volume": 6603258.88393, "trades": 28620, "taker_buy_base": 2918242.5, "taker_buy_quote": 4264249.34076 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.4651, "high": 1.471, "low": 1.4577, "close": 1.4611, "volume": 4895945.3, "close_time": 1771228799999, "quote_volume": 7169858.7413, "trades": 33488, "taker_buy_base": 2851746.3, "taker_buy_quote": 4177159.30869 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.4611, "high": 1.471, "low": 1.4611, "close": 1.4699, "volume": 4512643.2, "close_time": 1771232399999, "quote_volume": 6622425.31065, "trades": 26347, "taker_buy_base": 2471775.9, "taker_buy_quote": 3627019.3207 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.47, "high": 1.5141, "low": 1.469, "close": 1.5019, "volume": 16011304.1, "close_time": 1771235999999, "quote_volume": 24001026.99195, "trades": 105312, "taker_buy_base": 8275642.3, "taker_buy_quote": 12408853.31095 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.5019, "high": 1.5029, "low": 1.4829, "close": 1.4902, "volume": 6419514.8, "close_time": 1771239599999, "quote_volume": 9576369.96592, "trades": 57819, "taker_buy_base": 2616173.7, "taker_buy_quote": 3902681.52892 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.4901, "high": 1.493, "low": 1.4686, "close": 1.4838, "volume": 5763575.8, "close_time": 1771243199999, "quote_volume": 8534819.28405, "trades": 55554, "taker_buy_base": 2792475.7, "taker_buy_quote": 4136086.31162 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.4838, "high": 1.5082, "low": 1.4803, "close": 1.5049, "volume": 8637617.1, "close_time": 1771246799999, "quote_volume": 12920504.95443, "trades": 76693, "taker_buy_base": 4889392.0, "taker_buy_quote": 7315751.55558 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.5049, "high": 1.5171, "low": 1.4811, "close": 1.4906, "volume": 13959418.8, "close_time": 1771250399999, "quote_volume": 20893137.95208, "trades": 138452, "taker_buy_base": 6543004.8, "taker_buy_quote": 9797171.41002 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.4906, "high": 1.5091, "low": 1.4851, "close": 1.495, "volume": 9438067.6, "close_time": 1771253999999, "quote_volume": 14132751.62579, "trades": 94046, "taker_buy_base": 4970902.8, "taker_buy_quote": 7443800.77127 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.495, "high": 1.5029, "low": 1.4616, "close": 1.4743, "volume": 11354016.9, "close_time": 1771257599999, "quote_volume": 16767951.32158, "trades": 124808, "taker_buy_base": 6216873.7, "taker_buy_quote": 9183620.91834 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.4744, "high": 1.4947, "low": 1.4727, "close": 1.4873, "volume": 7224276.6, "close_time": 1771261199999, "quote_volume": 10737663.49629, "trades": 70076, "taker_buy_base": 3914994.9, "taker_buy_quote": 5818161.17789 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.4873, "high": 1.4932, "low": 1.4814, "close": 1.4834, "volume": 4399940.3, "close_time": 1771264799999, "quote_volume": 6545815.69167, "trades": 41843, "taker_buy_base": 2341110.6, "taker_buy_quote": 3482416.70101 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.4833, "high": 1.4872, "low": 1.4713, "close": 1.4721, "volume": 3306577.4, "close_time": 1771268399999, "quote_volume": 4891821.25977, "trades": 29063, "taker_buy_base": 1542138.9, "taker_buy_quote": 2281653.44398 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.4722, "high": 1.4821, "low": 1.472, "close": 1.4753, "volume": 3079062.0, "close_time": 1771271999999, "quote_volume": 4549832.68149, "trades": 23290, "taker_buy_base": 1594078.3, "taker_buy_quote": 2354842.90656 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.4753, "high": 1.4889, "low": 1.4687, "close": 1.4858, "volume": 3430073.6, "close_time": 1771275599999, "quote_volume": 5069204.41825, "trades": 32280, "taker_buy_base": 1793649.1, "taker_buy_quote": 2649608.72279 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.4857, "high": 1.4937, "low": 1.4807, "close": 1.4915, "volume": 2346992.9, "close_time": 1771279199999, "quote_volume": 3489361.96292, "trades": 27801, "taker_buy_base": 1066812.9, "taker_buy_quote": 1584763.00963 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.4916, "high": 1.4941, "low": 1.4818, "close": 1.4836, "volume": 1783998.9, "close_time": 1771282799999, "quote_volume": 2652419.70397, "trades": 25942, "taker_buy_base": 1035199.5, "taker_buy_quote": 1539487.72893 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.4836, "high": 1.4904, "low": 1.4821, "close": 1.4876, "volume": 1508424.5, "close_time": 1771286399999, "quote_volume": 2242229.69896, "trades": 22510, "taker_buy_base": 801909.6, "taker_buy_quote": 1192199.30804 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.4876, "high": 1.4911, "low": 1.4822, "close": 1.4836, "volume": 1530313.2, "close_time": 1771289999999, "quote_volume": 2274530.71837, "trades": 21094, "taker_buy_base": 925380.0, "taker_buy_quote": 1375567.27545 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.4837, "high": 1.4916, "low": 1.4787, "close": 1.4794, "volume": 2943032.6, "close_time": 1771293599999, "quote_volume": 4372493.12385, "trades": 24746, "taker_buy_base": 1527733.5, "taker_buy_quote": 2269960.05076 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.4794, "high": 1.4934, "low": 1.4732, "close": 1.4871, "volume": 4790914.9, "close_time": 1771297199999, "quote_volume": 7120766.90839, "trades": 36670, "taker_buy_base": 2269929.4, "taker_buy_quote": 3374153.99971 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.4872, "high": 1.4899, "low": 1.4824, "close": 1.4829, "volume": 2467768.3, "close_time": 1771300799999, "quote_volume": 3665700.62514, "trades": 23045, "taker_buy_base": 1125267.4, "taker_buy_quote": 1671243.14912 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.483, "high": 1.4889, "low": 1.4745, "close": 1.4864, "volume": 2966936.0, "close_time": 1771304399999, "quote_volume": 4396810.9261, "trades": 26698, "taker_buy_base": 1687411.8, "taker_buy_quote": 2501063.77081 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.4865, "high": 1.4881, "low": 1.4707, "close": 1.4754, "volume": 2212689.6, "close_time": 1771307999999, "quote_volume": 3268431.73434, "trades": 29921, "taker_buy_base": 1010021.8, "taker_buy_quote": 1491636.62037 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.4755, "high": 1.4807, "low": 1.4741, "close": 1.4789, "volume": 2356812.5, "close_time": 1771311599999, "quote_volume": 3482005.7697, "trades": 17606, "taker_buy_base": 1407073.0, "taker_buy_quote": 2078730.15435 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.4788, "high": 1.4788, "low": 1.4694, "close": 1.4731, "volume": 3267842.6, "close_time": 1771315199999, "quote_volume": 4811551.91985, "trades": 20510, "taker_buy_base": 2018290.8, "taker_buy_quote": 2971244.28179 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.473, "high": 1.4771, "low": 1.4639, "close": 1.4668, "volume": 1891020.2, "close_time": 1771318799999, "quote_volume": 2778240.66038, "trades": 25569, "taker_buy_base": 840979.9, "taker_buy_quote": 1235934.40718 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.4668, "high": 1.4671, "low": 1.4539, "close": 1.4611, "volume": 4961568.5, "close_time": 1771322399999, "quote_volume": 7239050.4284, "trades": 35716, "taker_buy_base": 2590712.1, "taker_buy_quote": 3778415.99894 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.4611, "high": 1.4625, "low": 1.4514, "close": 1.4554, "volume": 4110171.6, "close_time": 1771325999999, "quote_volume": 5986209.97948, "trades": 33089, "taker_buy_base": 2448042.4, "taker_buy_quote": 3564903.75712 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.4554, "high": 1.46, "low": 1.4499, "close": 1.4525, "volume": 4675185.8, "close_time": 1771329599999, "quote_volume": 6799515.2431, "trades": 28515, "taker_buy_base": 2426855.7, "taker_buy_quote": 3530565.99497 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.4525, "high": 1.4629, "low": 1.4519, "close": 1.4568, "volume": 2921760.2, "close_time": 1771333199999, "quote_volume": 4259476.984, "trades": 29671, "taker_buy_base": 1606286.2, "taker_buy_quote": 2341656.52082 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.4567, "high": 1.4634, "low": 1.4515, "close": 1.4578, "volume": 3951505.0, "close_time": 1771336799999, "quote_volume": 5757547.81838, "trades": 36361, "taker_buy_base": 2314745.5, "taker_buy_quote": 3372464.33978 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.4578, "high": 1.4627, "low": 1.4268, "close": 1.4354, "volume": 12095274.5, "close_time": 1771340399999, "quote_volume": 17454728.08352, "trades": 99103, "taker_buy_base": 5869106.6, "taker_buy_quote": 8474775.27685 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.4354, "high": 1.4585, "low": 1.4344, "close": 1.4571, "volume": 6924979.1, "close_time": 1771343999999, "quote_volume": 10030463.48282, "trades": 76308, "taker_buy_base": 3488220.9, "taker_buy_quote": 5052681.52381 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.4572, "high": 1.495, "low": 1.4572, "close": 1.477, "volume": 14490734.6, "close_time": 1771347599999, "quote_volume": 21442834.57573, "trades": 127691, "taker_buy_base": 7514030.7, "taker_buy_quote": 11116824.58021 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.477, "high": 1.4795, "low": 1.4571, "close": 1.4653, "volume": 4293555.6, "close_time": 1771351199999, "quote_volume": 6300493.32061, "trades": 51640, "taker_buy_base": 2002723.6, "taker_buy_quote": 2938160.03349 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.4652, "high": 1.4896, "low": 1.4638, "close": 1.4836, "volume": 4088713.6, "close_time": 1771354799999, "quote_volume": 6053784.52989, "trades": 48018, "taker_buy_base": 2234843.7, "taker_buy_quote": 3308882.35616 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.4836, "high": 1.4894, "low": 1.4761, "close": 1.4855, "volume": 3333576.3, "close_time": 1771358399999, "quote_volume": 4943249.86317, "trades": 37917, "taker_buy_base": 1672705.2, "taker_buy_quote": 2480897.2177 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.4856, "high": 1.489, "low": 1.4751, "close": 1.4873, "volume": 3075297.9, "close_time": 1771361999999, "quote_volume": 4558387.1514, "trades": 31025, "taker_buy_base": 1246159.3, "taker_buy_quote": 1846600.19077 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.4873, "high": 1.4935, "low": 1.4797, "close": 1.4839, "volume": 2274815.1, "close_time": 1771365599999, "quote_volume": 3382028.44067, "trades": 26088, "taker_buy_base": 1052471.2, "taker_buy_quote": 1565011.73904 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.4838, "high": 1.4848, "low": 1.4729, "close": 1.4745, "volume": 1600363.6, "close_time": 1771369199999, "quote_volume": 2366704.65772, "trades": 18241, "taker_buy_base": 681346.0, "taker_buy_quote": 1007655.5763 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.4744, "high": 1.4776, "low": 1.4708, "close": 1.4743, "volume": 1613558.7, "close_time": 1771372799999, "quote_volume": 2379068.36221, "trades": 18699, "taker_buy_base": 794287.4, "taker_buy_quote": 1171160.15737 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.4742, "high": 1.4794, "low": 1.469, "close": 1.4696, "volume": 2885978.1, "close_time": 1771376399999, "quote_volume": 4255485.8617, "trades": 22896, "taker_buy_base": 1196135.1, "taker_buy_quote": 1763026.80254 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.4696, "high": 1.471, "low": 1.4635, "close": 1.4669, "volume": 4358509.1, "close_time": 1771379999999, "quote_volume": 6395889.44351, "trades": 25568, "taker_buy_base": 2255684.0, "taker_buy_quote": 3310029.03928 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.4668, "high": 1.4767, "low": 1.4664, "close": 1.4753, "volume": 2328758.8, "close_time": 1771383599999, "quote_volume": 3424882.71476, "trades": 20612, "taker_buy_base": 1257161.5, "taker_buy_quote": 1848663.39585 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.4754, "high": 1.4834, "low": 1.4742, "close": 1.4791, "volume": 1927625.7, "close_time": 1771387199999, "quote_volume": 2852395.58092, "trades": 21167, "taker_buy_base": 821121.6, "taker_buy_quote": 1214879.93895 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.4792, "high": 1.485, "low": 1.4763, "close": 1.4808, "volume": 2149213.8, "close_time": 1771390799999, "quote_volume": 3183261.87305, "trades": 19567, "taker_buy_base": 1039636.9, "taker_buy_quote": 1540164.73937 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.4808, "high": 1.4877, "low": 1.4755, "close": 1.4759, "volume": 2181665.3, "close_time": 1771394399999, "quote_volume": 3233500.55181, "trades": 20121, "taker_buy_base": 1063170.7, "taker_buy_quote": 1575792.74949 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.476, "high": 1.4841, "low": 1.4756, "close": 1.4801, "volume": 1521358.1, "close_time": 1771397999999, "quote_volume": 2252900.14656, "trades": 15498, "taker_buy_base": 668031.3, "taker_buy_quote": 989168.18631 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.4802, "high": 1.4888, "low": 1.4768, "close": 1.4869, "volume": 1530443.2, "close_time": 1771401599999, "quote_volume": 2269868.62536, "trades": 16722, "taker_buy_base": 735192.2, "taker_buy_quote": 1090347.43661 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.4868, "high": 1.4943, "low": 1.4856, "close": 1.4894, "volume": 3720985.8, "close_time": 1771405199999, "quote_volume": 5544017.70062, "trades": 28638, "taker_buy_base": 1913849.6, "taker_buy_quote": 2851800.48633 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.4894, "high": 1.4925, "low": 1.485, "close": 1.4881, "volume": 1687706.2, "close_time": 1771408799999, "quote_volume": 2512071.29432, "trades": 17644, "taker_buy_base": 862529.8, "taker_buy_quote": 1283902.57637 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.488, "high": 1.4903, "low": 1.4765, "close": 1.4784, "volume": 3534697.2, "close_time": 1771412399999, "quote_volume": 5245037.66103, "trades": 21281, "taker_buy_base": 1985449.0, "taker_buy_quote": 2948756.1808 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.4784, "high": 1.4786, "low": 1.4638, "close": 1.4665, "volume": 4193779.1, "close_time": 1771415999999, "quote_volume": 6166715.06224, "trades": 35147, "taker_buy_base": 1864743.8, "taker_buy_quote": 2741888.05669 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.4664, "high": 1.4716, "low": 1.4588, "close": 1.4649, "volume": 2813730.9, "close_time": 1771419599999, "quote_volume": 4124688.72545, "trades": 28664, "taker_buy_base": 1321770.5, "taker_buy_quote": 1937862.65427 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.465, "high": 1.472, "low": 1.4609, "close": 1.4692, "volume": 4106450.5, "close_time": 1771423199999, "quote_volume": 6024110.37148, "trades": 36596, "taker_buy_base": 1734382.9, "taker_buy_quote": 2544216.99212 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.4693, "high": 1.4712, "low": 1.4521, "close": 1.4654, "volume": 4339163.6, "close_time": 1771426799999, "quote_volume": 6343980.35778, "trades": 59229, "taker_buy_base": 2044859.5, "taker_buy_quote": 2989549.53411 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.4654, "high": 1.4891, "low": 1.464, "close": 1.4765, "volume": 5503133.1, "close_time": 1771430399999, "quote_volume": 8125196.64964, "trades": 60578, "taker_buy_base": 3081558.8, "taker_buy_quote": 4549391.06818 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.4765, "high": 1.4773, "low": 1.4571, "close": 1.4597, "volume": 4196299.6, "close_time": 1771433999999, "quote_volume": 6136170.64714, "trades": 49795, "taker_buy_base": 2084382.1, "taker_buy_quote": 3047428.99332 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.4598, "high": 1.4717, "low": 1.4545, "close": 1.4566, "volume": 2659733.3, "close_time": 1771437599999, "quote_volume": 3887133.83442, "trades": 32485, "taker_buy_base": 1381823.1, "taker_buy_quote": 2019995.63582 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.4567, "high": 1.4588, "low": 1.4401, "close": 1.4411, "volume": 4972265.3, "close_time": 1771441199999, "quote_volume": 7199542.43941, "trades": 52702, "taker_buy_base": 2449894.3, "taker_buy_quote": 3547842.29716 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.4411, "high": 1.4456, "low": 1.4195, "close": 1.423, "volume": 10788366.4, "close_time": 1771444799999, "quote_volume": 15432216.83141, "trades": 74017, "taker_buy_base": 5465832.3, "taker_buy_quote": 7815295.66414 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.4231, "high": 1.4333, "low": 1.4207, "close": 1.4219, "volume": 5239623.8, "close_time": 1771448399999, "quote_volume": 7470806.60099, "trades": 46666, "taker_buy_base": 2500783.3, "taker_buy_quote": 3566258.71265 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.422, "high": 1.4291, "low": 1.4173, "close": 1.4202, "volume": 3094789.2, "close_time": 1771451999999, "quote_volume": 4401438.0429, "trades": 30176, "taker_buy_base": 1742975.4, "taker_buy_quote": 2479729.62255 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.4202, "high": 1.4244, "low": 1.4153, "close": 1.4206, "volume": 3028503.5, "close_time": 1771455599999, "quote_volume": 4301244.51512, "trades": 25174, "taker_buy_base": 1700465.3, "taker_buy_quote": 2414749.53671 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.4206, "high": 1.423, "low": 1.4102, "close": 1.4219, "volume": 3069074.3, "close_time": 1771459199999, "quote_volume": 4345985.79208, "trades": 25649, "taker_buy_base": 1781790.6, "taker_buy_quote": 2523398.06734 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.422, "high": 1.4244, "low": 1.4149, "close": 1.4174, "volume": 2308217.5, "close_time": 1771462799999, "quote_volume": 3277834.94961, "trades": 24528, "taker_buy_base": 1022367.8, "taker_buy_quote": 1451749.78757 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.4174, "high": 1.4269, "low": 1.4148, "close": 1.4268, "volume": 2925007.4, "close_time": 1771466399999, "quote_volume": 4159134.30898, "trades": 25462, "taker_buy_base": 1745141.5, "taker_buy_quote": 2480816.76995 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.4269, "high": 1.4299, "low": 1.42, "close": 1.4263, "volume": 2018518.5, "close_time": 1771469999999, "quote_volume": 2876006.81299, "trades": 23147, "taker_buy_base": 703723.9, "taker_buy_quote": 1002973.10363 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.4264, "high": 1.4301, "low": 1.4225, "close": 1.4288, "volume": 1457535.9, "close_time": 1771473599999, "quote_volume": 2079229.39697, "trades": 18310, "taker_buy_base": 789918.0, "taker_buy_quote": 1126988.23336 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.4288, "high": 1.4308, "low": 1.4165, "close": 1.4176, "volume": 2630023.4, "close_time": 1771477199999, "quote_volume": 3744043.05203, "trades": 16774, "taker_buy_base": 1497374.0, "taker_buy_quote": 2131884.99883 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.4176, "high": 1.4213, "low": 1.4051, "close": 1.4126, "volume": 14263954.5, "close_time": 1771480799999, "quote_volume": 20145212.22305, "trades": 41930, "taker_buy_base": 4234724.5, "taker_buy_quote": 5978547.36338 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.4125, "high": 1.4278, "low": 1.4119, "close": 1.4277, "volume": 3578492.6, "close_time": 1771484399999, "quote_volume": 5086019.07593, "trades": 27921, "taker_buy_base": 1447502.8, "taker_buy_quote": 2057024.34424 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.4277, "high": 1.4381, "low": 1.4222, "close": 1.4326, "volume": 4856025.1, "close_time": 1771487999999, "quote_volume": 6952863.13333, "trades": 32479, "taker_buy_base": 2347070.3, "taker_buy_quote": 3360591.29097 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.4325, "high": 1.4341, "low": 1.4145, "close": 1.4164, "volume": 4894949.7, "close_time": 1771491599999, "quote_volume": 6961996.5361, "trades": 35266, "taker_buy_base": 2509512.9, "taker_buy_quote": 3567574.67683 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.4165, "high": 1.4276, "low": 1.4141, "close": 1.4152, "volume": 4132045.3, "close_time": 1771495199999, "quote_volume": 5866553.62269, "trades": 28881, "taker_buy_base": 2038106.1, "taker_buy_quote": 2892548.52147 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.4152, "high": 1.4174, "low": 1.4077, "close": 1.4109, "volume": 3374744.1, "close_time": 1771498799999, "quote_volume": 4768142.64761, "trades": 27863, "taker_buy_base": 1968457.2, "taker_buy_quote": 2781510.00098 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.4109, "high": 1.417, "low": 1.4062, "close": 1.4093, "volume": 3722492.5, "close_time": 1771502399999, "quote_volume": 5251392.1395, "trades": 26746, "taker_buy_base": 2013193.1, "taker_buy_quote": 2839749.72976 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.4092, "high": 1.4146, "low": 1.4056, "close": 1.4078, "volume": 2691852.6, "close_time": 1771505999999, "quote_volume": 3796956.12953, "trades": 29694, "taker_buy_base": 1247923.5, "taker_buy_quote": 1760488.7929 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.4079, "high": 1.409, "low": 1.3867, "close": 1.3924, "volume": 8795663.6, "close_time": 1771509599999, "quote_volume": 12293342.22204, "trades": 68126, "taker_buy_base": 3008284.2, "taker_buy_quote": 4203106.3738 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.3924, "high": 1.4052, "low": 1.39, "close": 1.4008, "volume": 10765524.2, "close_time": 1771513199999, "quote_volume": 15038058.1067, "trades": 93382, "taker_buy_base": 5606226.5, "taker_buy_quote": 7832026.99918 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.4008, "high": 1.41, "low": 1.3863, "close": 1.3975, "volume": 6977190.6, "close_time": 1771516799999, "quote_volume": 9747118.89253, "trades": 72827, "taker_buy_base": 3043055.6, "taker_buy_quote": 4252378.18186 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.3975, "high": 1.3986, "low": 1.382, "close": 1.3922, "volume": 7004406.9, "close_time": 1771520399999, "quote_volume": 9744000.30936, "trades": 63968, "taker_buy_base": 3237610.7, "taker_buy_quote": 4504026.73586 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.3922, "high": 1.4131, "low": 1.391, "close": 1.3961, "volume": 6241199.6, "close_time": 1771523999999, "quote_volume": 8758032.47149, "trades": 63119, "taker_buy_base": 3076407.9, "taker_buy_quote": 4317053.24151 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.396, "high": 1.4138, "low": 1.3943, "close": 1.4133, "volume": 3440106.0, "close_time": 1771527599999, "quote_volume": 4842042.23932, "trades": 42996, "taker_buy_base": 1994914.6, "taker_buy_quote": 2809195.86429 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.4133, "high": 1.4186, "low": 1.4042, "close": 1.4123, "volume": 2385220.2, "close_time": 1771531199999, "quote_volume": 3363912.78902, "trades": 32248, "taker_buy_base": 1056506.1, "taker_buy_quote": 1490737.44615 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.4122, "high": 1.4148, "low": 1.4047, "close": 1.4114, "volume": 2525075.6, "close_time": 1771534799999, "quote_volume": 3559088.38001, "trades": 25850, "taker_buy_base": 1203294.6, "taker_buy_quote": 1696506.62669 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.4114, "high": 1.4131, "low": 1.4074, "close": 1.4082, "volume": 1840178.6, "close_time": 1771538399999, "quote_volume": 2595416.54243, "trades": 17869, "taker_buy_base": 1071656.9, "taker_buy_quote": 1511594.16781 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.4081, "high": 1.4107, "low": 1.3953, "close": 1.4009, "volume": 3237813.4, "close_time": 1771541999999, "quote_volume": 4541045.39943, "trades": 25638, "taker_buy_base": 1676957.1, "taker_buy_quote": 2350445.2337 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.4009, "high": 1.4097, "low": 1.4, "close": 1.4068, "volume": 2193439.3, "close_time": 1771545599999, "quote_volume": 3081768.88153, "trades": 20478, "taker_buy_base": 1087211.7, "taker_buy_quote": 1527812.77179 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.4068, "high": 1.4217, "low": 1.4054, "close": 1.4168, "volume": 3064542.8, "close_time": 1771549199999, "quote_volume": 4340507.65943, "trades": 29840, "taker_buy_base": 1899276.6, "taker_buy_quote": 2689838.50918 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.4169, "high": 1.4256, "low": 1.4156, "close": 1.4254, "volume": 4344033.9, "close_time": 1771552799999, "quote_volume": 6177597.83761, "trades": 26463, "taker_buy_base": 2976815.6, "taker_buy_quote": 4234730.97256 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.4254, "high": 1.4293, "low": 1.4177, "close": 1.4178, "volume": 2677334.6, "close_time": 1771556399999, "quote_volume": 3810470.28591, "trades": 19439, "taker_buy_base": 1632869.7, "taker_buy_quote": 2323997.04137 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.4177, "high": 1.421, "low": 1.4115, "close": 1.4128, "volume": 3585264.5, "close_time": 1771559999999, "quote_volume": 5078836.74743, "trades": 20662, "taker_buy_base": 1659326.7, "taker_buy_quote": 2350391.55465 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.4129, "high": 1.4136, "low": 1.4004, "close": 1.4106, "volume": 3409905.8, "close_time": 1771563599999, "quote_volume": 4800218.42938, "trades": 24535, "taker_buy_base": 1570610.3, "taker_buy_quote": 2210720.29483 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.4106, "high": 1.4244, "low": 1.4048, "close": 1.4187, "volume": 5187821.1, "close_time": 1771567199999, "quote_volume": 7348235.19523, "trades": 31783, "taker_buy_base": 3032879.6, "taker_buy_quote": 4296892.2738 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.4188, "high": 1.4216, "low": 1.4132, "close": 1.4205, "volume": 3279779.7, "close_time": 1771570799999, "quote_volume": 4652374.2517, "trades": 19537, "taker_buy_base": 1615264.2, "taker_buy_quote": 2291216.24622 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.4204, "high": 1.4237, "low": 1.4164, "close": 1.4195, "volume": 2185683.9, "close_time": 1771574399999, "quote_volume": 3104406.25042, "trades": 17398, "taker_buy_base": 1104057.1, "taker_buy_quote": 1568252.59723 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.4195, "high": 1.4226, "low": 1.4138, "close": 1.4187, "volume": 2750706.9, "close_time": 1771577999999, "quote_volume": 3899270.29876, "trades": 18182, "taker_buy_base": 1609511.4, "taker_buy_quote": 2281319.01773 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.4187, "high": 1.4289, "low": 1.4183, "close": 1.423, "volume": 4820114.6, "close_time": 1771581599999, "quote_volume": 6864680.77485, "trades": 28452, "taker_buy_base": 2631891.8, "taker_buy_quote": 3747991.30914 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.4229, "high": 1.4279, "low": 1.4201, "close": 1.4212, "volume": 3301219.3, "close_time": 1771585199999, "quote_volume": 4701570.7173, "trades": 26221, "taker_buy_base": 1801255.5, "taker_buy_quote": 2565708.36068 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.4212, "high": 1.4225, "low": 1.403, "close": 1.4057, "volume": 3925934.4, "close_time": 1771588799999, "quote_volume": 5546160.4716, "trades": 32732, "taker_buy_base": 1735886.2, "taker_buy_quote": 2452139.07564 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.4057, "high": 1.4092, "low": 1.403, "close": 1.4051, "volume": 4179113.6, "close_time": 1771592399999, "quote_volume": 5878669.03703, "trades": 25907, "taker_buy_base": 2220527.4, "taker_buy_quote": 3123643.60639 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.4051, "high": 1.4052, "low": 1.3775, "close": 1.3841, "volume": 12358408.7, "close_time": 1771595999999, "quote_volume": 17170326.19631, "trades": 78096, "taker_buy_base": 4609964.6, "taker_buy_quote": 6402144.98456 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.384, "high": 1.4075, "low": 1.3837, "close": 1.3998, "volume": 5480086.2, "close_time": 1771599599999, "quote_volume": 7652492.90661, "trades": 68730, "taker_buy_base": 2958587.5, "taker_buy_quote": 4131293.43525 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.3999, "high": 1.4305, "low": 1.3999, "close": 1.429, "volume": 15699578.6, "close_time": 1771603199999, "quote_volume": 22276726.67478, "trades": 160887, "taker_buy_base": 8233690.2, "taker_buy_quote": 11683704.97273 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.4289, "high": 1.4388, "low": 1.4235, "close": 1.4328, "volume": 10942377.1, "close_time": 1771606799999, "quote_volume": 15664794.45212, "trades": 106553, "taker_buy_base": 5046223.8, "taker_buy_quote": 7225258.28456 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.4327, "high": 1.4327, "low": 1.4079, "close": 1.4297, "volume": 8552614.4, "close_time": 1771610399999, "quote_volume": 12141804.86979, "trades": 91479, "taker_buy_base": 3973081.7, "taker_buy_quote": 5640708.17704 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.4298, "high": 1.4389, "low": 1.4233, "close": 1.4328, "volume": 8283243.3, "close_time": 1771613999999, "quote_volume": 11851983.11312, "trades": 71017, "taker_buy_base": 4264116.2, "taker_buy_quote": 6101672.4941 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.4329, "high": 1.435, "low": 1.4213, "close": 1.4238, "volume": 4024353.7, "close_time": 1771617599999, "quote_volume": 5744674.29703, "trades": 35629, "taker_buy_base": 2250091.5, "taker_buy_quote": 3211992.10478 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.4238, "high": 1.4298, "low": 1.4147, "close": 1.42, "volume": 3545766.5, "close_time": 1771621199999, "quote_volume": 5041625.25785, "trades": 32125, "taker_buy_base": 1867655.9, "taker_buy_quote": 2655260.7557 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.4199, "high": 1.4257, "low": 1.418, "close": 1.4221, "volume": 2800950.1, "close_time": 1771624799999, "quote_volume": 3979770.46594, "trades": 23325, "taker_buy_base": 1608977.5, "taker_buy_quote": 2286403.03188 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.422, "high": 1.4303, "low": 1.4178, "close": 1.4301, "volume": 3534211.0, "close_time": 1771628399999, "quote_volume": 5034674.73017, "trades": 27676, "taker_buy_base": 1918541.7, "taker_buy_quote": 2732980.94923 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.43, "high": 1.4317, "low": 1.424, "close": 1.4292, "volume": 1776659.7, "close_time": 1771631999999, "quote_volume": 2537547.08232, "trades": 16580, "taker_buy_base": 759035.4, "taker_buy_quote": 1084411.75621 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.4292, "high": 1.4297, "low": 1.4198, "close": 1.4227, "volume": 1857121.3, "close_time": 1771635599999, "quote_volume": 2644292.56328, "trades": 15081, "taker_buy_base": 772732.2, "taker_buy_quote": 1100132.81724 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.4228, "high": 1.433, "low": 1.4227, "close": 1.431, "volume": 2428984.0, "close_time": 1771639199999, "quote_volume": 3469057.71087, "trades": 15589, "taker_buy_base": 1255659.2, "taker_buy_quote": 1793388.09691 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.431, "high": 1.4337, "low": 1.4287, "close": 1.4306, "volume": 2030471.7, "close_time": 1771642799999, "quote_volume": 2906567.76494, "trades": 14857, "taker_buy_base": 960153.6, "taker_buy_quote": 1374514.77105 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.4307, "high": 1.4309, "low": 1.4237, "close": 1.4259, "volume": 1953384.9, "close_time": 1771646399999, "quote_volume": 2787057.39233, "trades": 16256, "taker_buy_base": 538849.8, "taker_buy_quote": 768905.07232 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.4259, "high": 1.4298, "low": 1.4245, "close": 1.4284, "volume": 1028021.7, "close_time": 1771649999999, "quote_volume": 1466826.04811, "trades": 11576, "taker_buy_base": 533170.3, "taker_buy_quote": 760795.73139 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.4285, "high": 1.4316, "low": 1.4269, "close": 1.428, "volume": 895432.5, "close_time": 1771653599999, "quote_volume": 1279609.16859, "trades": 8897, "taker_buy_base": 331770.5, "taker_buy_quote": 474124.5742 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.4281, "high": 1.4354, "low": 1.428, "close": 1.4295, "volume": 1945661.2, "close_time": 1771657199999, "quote_volume": 2786464.27063, "trades": 13033, "taker_buy_base": 966551.9, "taker_buy_quote": 1384371.17915 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.4295, "high": 1.4328, "low": 1.428, "close": 1.4309, "volume": 1228245.9, "close_time": 1771660799999, "quote_volume": 1757556.67761, "trades": 10552, "taker_buy_base": 389753.6, "taker_buy_quote": 557686.30594 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.4309, "high": 1.4354, "low": 1.4275, "close": 1.4339, "volume": 1893077.7, "close_time": 1771664399999, "quote_volume": 2708367.19796, "trades": 11492, "taker_buy_base": 685495.5, "taker_buy_quote": 980942.57184 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.4339, "high": 1.4463, "low": 1.4332, "close": 1.4395, "volume": 3739490.4, "close_time": 1771667999999, "quote_volume": 5387452.17629, "trades": 21727, "taker_buy_base": 1907363.9, "taker_buy_quote": 2748643.8996 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.4394, "high": 1.4426, "low": 1.437, "close": 1.4398, "volume": 1215405.4, "close_time": 1771671599999, "quote_volume": 1749995.98492, "trades": 13822, "taker_buy_base": 621337.6, "taker_buy_quote": 894596.71661 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.4398, "high": 1.446, "low": 1.4386, "close": 1.4441, "volume": 2505469.8, "close_time": 1771675199999, "quote_volume": 3613993.70109, "trades": 22104, "taker_buy_base": 1252290.3, "taker_buy_quote": 1806301.68191 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.444, "high": 1.4455, "low": 1.4358, "close": 1.44, "volume": 2503963.7, "close_time": 1771678799999, "quote_volume": 3603069.80822, "trades": 17937, "taker_buy_base": 1051577.5, "taker_buy_quote": 1512920.16428 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.44, "high": 1.4483, "low": 1.437, "close": 1.4477, "volume": 2544987.3, "close_time": 1771682399999, "quote_volume": 3667999.81638, "trades": 17147, "taker_buy_base": 1567313.8, "taker_buy_quote": 2258994.29737 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.4477, "high": 1.4642, "low": 1.4448, "close": 1.4553, "volume": 7060533.9, "close_time": 1771685999999, "quote_volume": 10276176.71522, "trades": 52763, "taker_buy_base": 3786362.3, "taker_buy_quote": 5510930.89472 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.4553, "high": 1.4574, "low": 1.4467, "close": 1.4502, "volume": 2768240.2, "close_time": 1771689599999, "quote_volume": 4022438.48608, "trades": 31972, "taker_buy_base": 1338455.6, "taker_buy_quote": 1945460.03734 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.4503, "high": 1.452, "low": 1.4385, "close": 1.4417, "volume": 3373745.1, "close_time": 1771693199999, "quote_volume": 4871383.20647, "trades": 34930, "taker_buy_base": 1376378.7, "taker_buy_quote": 1986920.05169 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.4417, "high": 1.4431, "low": 1.4365, "close": 1.4422, "volume": 1582000.3, "close_time": 1771696799999, "quote_volume": 2278445.1127, "trades": 19865, "taker_buy_base": 811323.6, "taker_buy_quote": 1168782.93937 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.4422, "high": 1.4499, "low": 1.4419, "close": 1.4481, "volume": 2112071.9, "close_time": 1771700399999, "quote_volume": 3055314.89586, "trades": 19361, "taker_buy_base": 1206049.2, "taker_buy_quote": 1744990.2032 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.4481, "high": 1.449, "low": 1.4424, "close": 1.4435, "volume": 1709573.3, "close_time": 1771703999999, "quote_volume": 2470650.50473, "trades": 15080, "taker_buy_base": 749294.2, "taker_buy_quote": 1082580.80749 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.4436, "high": 1.4436, "low": 1.4349, "close": 1.4373, "volume": 2318442.4, "close_time": 1771707599999, "quote_volume": 3337594.62265, "trades": 19006, "taker_buy_base": 958010.5, "taker_buy_quote": 1379201.65112 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.4374, "high": 1.442, "low": 1.4358, "close": 1.4413, "volume": 1152211.4, "close_time": 1771711199999, "quote_volume": 1658220.51165, "trades": 14223, "taker_buy_base": 547525.2, "taker_buy_quote": 787986.96983 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.4412, "high": 1.4433, "low": 1.4317, "close": 1.4325, "volume": 1953333.1, "close_time": 1771714799999, "quote_volume": 2807771.43161, "trades": 20389, "taker_buy_base": 809588.5, "taker_buy_quote": 1163741.16719 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.4326, "high": 1.4357, "low": 1.43, "close": 1.4304, "volume": 2198051.2, "close_time": 1771718399999, "quote_volume": 3149001.32206, "trades": 16580, "taker_buy_base": 828051.4, "taker_buy_quote": 1186170.71081 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.4303, "high": 1.4338, "low": 1.4243, "close": 1.4272, "volume": 2692802.3, "close_time": 1771721999999, "quote_volume": 3847403.3273, "trades": 21590, "taker_buy_base": 1105527.9, "taker_buy_quote": 1579152.45782 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.4272, "high": 1.4331, "low": 1.4272, "close": 1.4328, "volume": 2094254.3, "close_time": 1771725599999, "quote_volume": 2995711.69982, "trades": 16610, "taker_buy_base": 960220.7, "taker_buy_quote": 1373726.58526 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.4329, "high": 1.4329, "low": 1.4224, "close": 1.424, "volume": 1729243.4, "close_time": 1771729199999, "quote_volume": 2467568.38752, "trades": 18044, "taker_buy_base": 577855.5, "taker_buy_quote": 825108.25403 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.4239, "high": 1.4275, "low": 1.4181, "close": 1.4238, "volume": 1637855.4, "close_time": 1771732799999, "quote_volume": 2329742.90096, "trades": 16743, "taker_buy_base": 553810.6, "taker_buy_quote": 787951.25093 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.4238, "high": 1.4259, "low": 1.4218, "close": 1.4227, "volume": 1233131.3, "close_time": 1771736399999, "quote_volume": 1755907.53296, "trades": 10807, "taker_buy_base": 279369.4, "taker_buy_quote": 397777.57229 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.4227, "high": 1.4229, "low": 1.4171, "close": 1.4208, "volume": 1155471.1, "close_time": 1771739999999, "quote_volume": 1640734.08407, "trades": 11885, "taker_buy_base": 459812.9, "taker_buy_quote": 652887.76937 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.4208, "high": 1.4247, "low": 1.4185, "close": 1.4234, "volume": 1886126.3, "close_time": 1771743599999, "quote_volume": 2681623.10644, "trades": 14021, "taker_buy_base": 1129460.4, "taker_buy_quote": 1605993.31261 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.4235, "high": 1.4239, "low": 1.4192, "close": 1.4212, "volume": 1074371.2, "close_time": 1771747199999, "quote_volume": 1527130.44194, "trades": 9764, "taker_buy_base": 644368.1, "taker_buy_quote": 915843.32169 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.4213, "high": 1.4236, "low": 1.4171, "close": 1.4179, "volume": 1224904.8, "close_time": 1771750799999, "quote_volume": 1738766.05729, "trades": 10352, "taker_buy_base": 454586.7, "taker_buy_quote": 645508.27489 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.4179, "high": 1.4225, "low": 1.4174, "close": 1.4207, "volume": 705460.1, "close_time": 1771754399999, "quote_volume": 1001860.1375, "trades": 9507, "taker_buy_base": 421413.0, "taker_buy_quote": 598358.84088 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.4206, "high": 1.4261, "low": 1.4195, "close": 1.4213, "volume": 915377.9, "close_time": 1771757999999, "quote_volume": 1303037.88311, "trades": 9552, "taker_buy_base": 528420.1, "taker_buy_quote": 752207.65283 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.4212, "high": 1.4249, "low": 1.4208, "close": 1.4236, "volume": 1192185.9, "close_time": 1771761599999, "quote_volume": 1696692.41123, "trades": 10698, "taker_buy_base": 698212.0, "taker_buy_quote": 993619.9636 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.4236, "high": 1.4238, "low": 1.4071, "close": 1.4091, "volume": 6048751.6, "close_time": 1771765199999, "quote_volume": 8547537.81351, "trades": 27465, "taker_buy_base": 2203560.8, "taker_buy_quote": 3115035.62195 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.4091, "high": 1.411, "low": 1.3977, "close": 1.4002, "volume": 4246379.1, "close_time": 1771768799999, "quote_volume": 5959823.49228, "trades": 35425, "taker_buy_base": 1963134.9, "taker_buy_quote": 2755332.62688 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.4003, "high": 1.4025, "low": 1.3944, "close": 1.3971, "volume": 4624689.1, "close_time": 1771772399999, "quote_volume": 6462562.6883, "trades": 32517, "taker_buy_base": 1642262.2, "taker_buy_quote": 2295727.31263 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.3971, "high": 1.3974, "low": 1.3859, "close": 1.3934, "volume": 4610022.0, "close_time": 1771775999999, "quote_volume": 6417230.7286, "trades": 37387, "taker_buy_base": 2628924.9, "taker_buy_quote": 3659999.62469 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.3934, "high": 1.395, "low": 1.3877, "close": 1.3926, "volume": 2949983.6, "close_time": 1771779599999, "quote_volume": 4104639.27284, "trades": 19382, "taker_buy_base": 1472999.6, "taker_buy_quote": 2049817.70351 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.3926, "high": 1.3927, "low": 1.3832, "close": 1.3882, "volume": 3238909.0, "close_time": 1771783199999, "quote_volume": 4493662.4649, "trades": 25679, "taker_buy_base": 1277099.7, "taker_buy_quote": 1771544.34511 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.3882, "high": 1.3918, "low": 1.3871, "close": 1.3903, "volume": 1254655.0, "close_time": 1771786799999, "quote_volume": 1743594.17726, "trades": 12749, "taker_buy_base": 719020.1, "taker_buy_quote": 999105.56319 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.3904, "high": 1.3908, "low": 1.3853, "close": 1.3867, "volume": 1504347.0, "close_time": 1771790399999, "quote_volume": 2087732.12951, "trades": 14209, "taker_buy_base": 741728.7, "taker_buy_quote": 1029318.67582 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.3868, "high": 1.3868, "low": 1.38, "close": 1.3834, "volume": 2957752.3, "close_time": 1771793999999, "quote_volume": 4091972.21467, "trades": 19167, "taker_buy_base": 1552530.7, "taker_buy_quote": 2147777.35993 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.3834, "high": 1.3919, "low": 1.3834, "close": 1.3911, "volume": 2571135.2, "close_time": 1771797599999, "quote_volume": 3570026.5088, "trades": 16307, "taker_buy_base": 1628951.9, "taker_buy_quote": 2261413.97271 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.3912, "high": 1.4018, "low": 1.3891, "close": 1.4011, "volume": 6471045.4, "close_time": 1771801199999, "quote_volume": 9027567.73211, "trades": 30784, "taker_buy_base": 3326275.3, "taker_buy_quote": 4641310.47606 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.4011, "high": 1.4011, "low": 1.3879, "close": 1.3932, "volume": 3147482.7, "close_time": 1771804799999, "quote_volume": 4386922.39042, "trades": 25041, "taker_buy_base": 1480269.7, "taker_buy_quote": 2062599.80491 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.3932, "high": 1.3948, "low": 1.3639, "close": 1.3649, "volume": 7967044.2, "close_time": 1771808399999, "quote_volume": 10969203.99573, "trades": 50061, "taker_buy_base": 3266068.4, "taker_buy_quote": 4494542.72461 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.3649, "high": 1.3666, "low": 1.3301, "close": 1.3326, "volume": 28398631.5, "close_time": 1771811999999, "quote_volume": 38199218.13717, "trades": 266688, "taker_buy_base": 13976734.7, "taker_buy_quote": 18803951.63637 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.3326, "high": 1.3438, "low": 1.332, "close": 1.3424, "volume": 6921970.9, "close_time": 1771815599999, "quote_volume": 9266961.70087, "trades": 67515, "taker_buy_base": 4050672.7, "taker_buy_quote": 5423950.39536 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.3424, "high": 1.3527, "low": 1.3393, "close": 1.3414, "volume": 5727388.1, "close_time": 1771819199999, "quote_volume": 7702837.36136, "trades": 43633, "taker_buy_base": 2820141.0, "taker_buy_quote": 3793155.82008 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.3414, "high": 1.3421, "low": 1.336, "close": 1.339, "volume": 6178743.7, "close_time": 1771822799999, "quote_volume": 8274222.35389, "trades": 27108, "taker_buy_base": 2469348.2, "taker_buy_quote": 3305988.68313 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.339, "high": 1.3492, "low": 1.3388, "close": 1.3429, "volume": 5695908.4, "close_time": 1771826399999, "quote_volume": 7656769.70359, "trades": 30388, "taker_buy_base": 2924378.9, "taker_buy_quote": 3930319.40242 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.3429, "high": 1.3692, "low": 1.342, "close": 1.3681, "volume": 7373519.1, "close_time": 1771829999999, "quote_volume": 10011693.90015, "trades": 41857, "taker_buy_base": 4078206.7, "taker_buy_quote": 5537726.12203 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.3681, "high": 1.3781, "low": 1.3671, "close": 1.3714, "volume": 6941681.2, "close_time": 1771833599999, "quote_volume": 9522112.50972, "trades": 41372, "taker_buy_base": 3162200.6, "taker_buy_quote": 4337706.30116 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.3714, "high": 1.3732, "low": 1.3619, "close": 1.366, "volume": 5415780.9, "close_time": 1771837199999, "quote_volume": 7401071.87385, "trades": 31200, "taker_buy_base": 2169854.2, "taker_buy_quote": 2964601.70191 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.366, "high": 1.3963, "low": 1.3657, "close": 1.3914, "volume": 8486200.1, "close_time": 1771840799999, "quote_volume": 11738668.05062, "trades": 63610, "taker_buy_base": 4159882.0, "taker_buy_quote": 5751685.38072 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.3914, "high": 1.3974, "low": 1.3872, "close": 1.3924, "volume": 11404993.1, "close_time": 1771844399999, "quote_volume": 15889324.52566, "trades": 58394, "taker_buy_base": 3092802.1, "taker_buy_quote": 4308385.88877 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.3925, "high": 1.406, "low": 1.3917, "close": 1.3965, "volume": 7764947.3, "close_time": 1771847999999, "quote_volume": 10855698.67599, "trades": 52927, "taker_buy_base": 3001281.9, "taker_buy_quote": 4197070.2221 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.3965, "high": 1.4248, "low": 1.3953, "close": 1.4129, "volume": 10475629.1, "close_time": 1771851599999, "quote_volume": 14779408.98578, "trades": 71172, "taker_buy_base": 4609439.3, "taker_buy_quote": 6508565.50068 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.4129, "high": 1.4154, "low": 1.3948, "close": 1.3958, "volume": 8933295.6, "close_time": 1771855199999, "quote_volume": 12558803.72183, "trades": 61675, "taker_buy_base": 3410101.9, "taker_buy_quote": 4793647.01738 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.3957, "high": 1.3994, "low": 1.3706, "close": 1.3838, "volume": 14911423.2, "close_time": 1771858799999, "quote_volume": 20670601.3481, "trades": 120767, "taker_buy_base": 7037528.7, "taker_buy_quote": 9757708.97065 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.3838, "high": 1.3909, "low": 1.3672, "close": 1.3709, "volume": 9757532.7, "close_time": 1771862399999, "quote_volume": 13449038.22732, "trades": 82592, "taker_buy_base": 4364629.6, "taker_buy_quote": 6021181.28596 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.3708, "high": 1.3785, "low": 1.3616, "close": 1.3664, "volume": 6559100.6, "close_time": 1771865999999, "quote_volume": 8978436.19453, "trades": 72035, "taker_buy_base": 2839671.3, "taker_buy_quote": 3887433.47421 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.3665, "high": 1.3702, "low": 1.3483, "close": 1.3644, "volume": 7392428.2, "close_time": 1771869599999, "quote_volume": 10039013.71949, "trades": 73806, "taker_buy_base": 3861406.0, "taker_buy_quote": 5240846.378 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.3643, "high": 1.3766, "low": 1.3614, "close": 1.3654, "volume": 6004479.0, "close_time": 1771873199999, "quote_volume": 8212168.04355, "trades": 49335, "taker_buy_base": 3171805.1, "taker_buy_quote": 4340244.31726 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.3654, "high": 1.3667, "low": 1.3555, "close": 1.3574, "volume": 3995206.0, "close_time": 1771876799999, "quote_volume": 5434672.38965, "trades": 38446, "taker_buy_base": 2453283.5, "taker_buy_quote": 3337052.56585 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.3573, "high": 1.3596, "low": 1.35, "close": 1.3551, "volume": 4059135.5, "close_time": 1771880399999, "quote_volume": 5499543.37408, "trades": 44373, "taker_buy_base": 2035067.4, "taker_buy_quote": 2757693.8479 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.355, "high": 1.3635, "low": 1.3503, "close": 1.3617, "volume": 3067287.1, "close_time": 1771883999999, "quote_volume": 4161906.85338, "trades": 36117, "taker_buy_base": 1685830.4, "taker_buy_quote": 2287268.35905 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.3618, "high": 1.3677, "low": 1.3554, "close": 1.3562, "volume": 2556734.6, "close_time": 1771887599999, "quote_volume": 3484650.56201, "trades": 29300, "taker_buy_base": 1385919.1, "taker_buy_quote": 1889603.00774 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.3562, "high": 1.3597, "low": 1.3504, "close": 1.3518, "volume": 2906640.3, "close_time": 1771891199999, "quote_volume": 3938924.05695, "trades": 22918, "taker_buy_base": 1482192.5, "taker_buy_quote": 2008175.65253 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.3519, "high": 1.3583, "low": 1.3519, "close": 1.3571, "volume": 2709906.4, "close_time": 1771894799999, "quote_volume": 3674500.22528, "trades": 24874, "taker_buy_base": 1537246.5, "taker_buy_quote": 2084315.43202 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.3571, "high": 1.3626, "low": 1.3271, "close": 1.3508, "volume": 11418675.7, "close_time": 1771898399999, "quote_volume": 15369224.93379, "trades": 107633, "taker_buy_base": 5306689.9, "taker_buy_quote": 7141168.74454 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.3508, "high": 1.358, "low": 1.3436, "close": 1.3482, "volume": 4476969.7, "close_time": 1771901999999, "quote_volume": 6040833.47059, "trades": 48742, "taker_buy_base": 2203422.4, "taker_buy_quote": 2972936.51839 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.3481, "high": 1.3481, "low": 1.3273, "close": 1.3323, "volume": 7116321.2, "close_time": 1771905599999, "quote_volume": 9501337.03243, "trades": 67914, "taker_buy_base": 3554644.1, "taker_buy_quote": 4746781.68999 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.3323, "high": 1.3356, "low": 1.3219, "close": 1.3318, "volume": 7730720.7, "close_time": 1771909199999, "quote_volume": 10277534.71383, "trades": 59416, "taker_buy_base": 3892844.7, "taker_buy_quote": 5175986.89813 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.3317, "high": 1.3428, "low": 1.3255, "close": 1.3317, "volume": 7194431.3, "close_time": 1771912799999, "quote_volume": 9584900.37101, "trades": 53611, "taker_buy_base": 3298506.7, "taker_buy_quote": 4396141.36161 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.3316, "high": 1.3376, "low": 1.3263, "close": 1.3294, "volume": 5717631.3, "close_time": 1771916399999, "quote_volume": 7612939.46928, "trades": 35807, "taker_buy_base": 2044926.1, "taker_buy_quote": 2722630.44265 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.3295, "high": 1.3317, "low": 1.3224, "close": 1.3266, "volume": 6048376.5, "close_time": 1771919999999, "quote_volume": 8026430.95327, "trades": 41383, "taker_buy_base": 2835059.7, "taker_buy_quote": 3761216.75481 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.3267, "high": 1.3356, "low": 1.3222, "close": 1.3323, "volume": 4124090.9, "close_time": 1771923599999, "quote_volume": 5480142.96789, "trades": 35994, "taker_buy_base": 1882238.6, "taker_buy_quote": 2502461.38197 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.3322, "high": 1.3347, "low": 1.3215, "close": 1.3318, "volume": 3248999.5, "close_time": 1771927199999, "quote_volume": 4316574.96242, "trades": 31924, "taker_buy_base": 1630456.5, "taker_buy_quote": 2165955.55865 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.3318, "high": 1.3363, "low": 1.3271, "close": 1.3308, "volume": 2647108.6, "close_time": 1771930799999, "quote_volume": 3525083.43436, "trades": 25034, "taker_buy_base": 1369552.0, "taker_buy_quote": 1824141.18319 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.3308, "high": 1.3343, "low": 1.3279, "close": 1.3334, "volume": 2302660.5, "close_time": 1771934399999, "quote_volume": 3065913.28912, "trades": 20810, "taker_buy_base": 971188.9, "taker_buy_quote": 1292944.53147 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.3334, "high": 1.3383, "low": 1.3292, "close": 1.3324, "volume": 4905002.1, "close_time": 1771937999999, "quote_volume": 6544685.63614, "trades": 30993, "taker_buy_base": 2001895.8, "taker_buy_quote": 2671251.69573 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.3324, "high": 1.3357, "low": 1.3224, "close": 1.3307, "volume": 6397688.3, "close_time": 1771941599999, "quote_volume": 8510229.98091, "trades": 45451, "taker_buy_base": 2559254.1, "taker_buy_quote": 3404079.05409 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.3306, "high": 1.3456, "low": 1.3124, "close": 1.3358, "volume": 14286355.3, "close_time": 1771945199999, "quote_volume": 18980987.45386, "trades": 118194, "taker_buy_base": 6781013.3, "taker_buy_quote": 9012113.8069 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.3359, "high": 1.353, "low": 1.3324, "close": 1.3516, "volume": 8415442.1, "close_time": 1771948799999, "quote_volume": 11322309.48125, "trades": 87017, "taker_buy_base": 4014126.9, "taker_buy_quote": 5399624.31548 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.3517, "high": 1.364, "low": 1.3449, "close": 1.3577, "volume": 9123864.6, "close_time": 1771952399999, "quote_volume": 12369392.21715, "trades": 77663, "taker_buy_base": 4084225.3, "taker_buy_quote": 5538494.93776 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.3577, "high": 1.3638, "low": 1.3561, "close": 1.3596, "volume": 6232023.6, "close_time": 1771955999999, "quote_volume": 8472692.47361, "trades": 55411, "taker_buy_base": 2923920.1, "taker_buy_quote": 3974960.36885 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.3595, "high": 1.3676, "low": 1.3522, "close": 1.3605, "volume": 5294509.9, "close_time": 1771959599999, "quote_volume": 7203797.45409, "trades": 44449, "taker_buy_base": 2235860.0, "taker_buy_quote": 3043305.79414 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.3604, "high": 1.3642, "low": 1.35, "close": 1.3559, "volume": 3789554.0, "close_time": 1771963199999, "quote_volume": 5136557.40455, "trades": 35746, "taker_buy_base": 1745584.0, "taker_buy_quote": 2365884.97592 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.3559, "high": 1.3639, "low": 1.3546, "close": 1.3576, "volume": 4161544.6, "close_time": 1771966799999, "quote_volume": 5656452.29304, "trades": 45000, "taker_buy_base": 2123285.4, "taker_buy_quote": 2885837.60414 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.3577, "high": 1.3591, "low": 1.3495, "close": 1.3519, "volume": 4246691.6, "close_time": 1771970399999, "quote_volume": 5748397.28626, "trades": 31902, "taker_buy_base": 1792005.1, "taker_buy_quote": 2425429.20849 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.3519, "high": 1.358, "low": 1.3501, "close": 1.353, "volume": 3869983.2, "close_time": 1771973999999, "quote_volume": 5242042.10587, "trades": 27677, "taker_buy_base": 1872177.6, "taker_buy_quote": 2535711.4785 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.353, "high": 1.3548, "low": 1.3414, "close": 1.3482, "volume": 3781020.2, "close_time": 1771977599999, "quote_volume": 5094136.75945, "trades": 32260, "taker_buy_base": 1793350.8, "taker_buy_quote": 2416035.20053 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.3483, "high": 1.352, "low": 1.3404, "close": 1.3471, "volume": 2939438.4, "close_time": 1771981199999, "quote_volume": 3957422.45653, "trades": 28899, "taker_buy_base": 1513670.9, "taker_buy_quote": 2038376.55727 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.3471, "high": 1.3997, "low": 1.3461, "close": 1.3866, "volume": 28236308.1, "close_time": 1771984799999, "quote_volume": 39017188.45299, "trades": 192952, "taker_buy_base": 15077109.0, "taker_buy_quote": 20814822.52971 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.3866, "high": 1.395, "low": 1.3788, "close": 1.3795, "volume": 9393490.9, "close_time": 1771988399999, "quote_volume": 13038382.43427, "trades": 66891, "taker_buy_base": 4684665.1, "taker_buy_quote": 6501229.97538 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.3795, "high": 1.3814, "low": 1.3667, "close": 1.3701, "volume": 5916981.6, "close_time": 1771991999999, "quote_volume": 8114420.37546, "trades": 49643, "taker_buy_base": 2470129.4, "taker_buy_quote": 3387308.3734 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.3702, "high": 1.3752, "low": 1.3596, "close": 1.3688, "volume": 6636418.5, "close_time": 1771995599999, "quote_volume": 9080427.23727, "trades": 40475, "taker_buy_base": 3500091.8, "taker_buy_quote": 4791149.29813 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.3688, "high": 1.3706, "low": 1.353, "close": 1.3587, "volume": 4647170.8, "close_time": 1771999199999, "quote_volume": 6323362.84026, "trades": 38754, "taker_buy_base": 2230433.7, "taker_buy_quote": 3034670.93136 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.3587, "high": 1.3669, "low": 1.3571, "close": 1.3603, "volume": 3186564.9, "close_time": 1772002799999, "quote_volume": 4340281.05443, "trades": 21632, "taker_buy_base": 1624361.5, "taker_buy_quote": 2211626.50629 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.3603, "high": 1.3681, "low": 1.3587, "close": 1.3658, "volume": 3150700.4, "close_time": 1772006399999, "quote_volume": 4298850.2988, "trades": 20183, "taker_buy_base": 1895301.7, "taker_buy_quote": 2586004.1828 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.3658, "high": 1.3737, "low": 1.363, "close": 1.3726, "volume": 5070985.3, "close_time": 1772009999999, "quote_volume": 6939622.05741, "trades": 26199, "taker_buy_base": 2936524.3, "taker_buy_quote": 4018030.82408 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.3725, "high": 1.3823, "low": 1.372, "close": 1.38, "volume": 5292648.3, "close_time": 1772013599999, "quote_volume": 7292699.24634, "trades": 28592, "taker_buy_base": 3005644.6, "taker_buy_quote": 4141175.21268 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.38, "high": 1.3841, "low": 1.374, "close": 1.3755, "volume": 4105131.6, "close_time": 1772017199999, "quote_volume": 5657478.38643, "trades": 21162, "taker_buy_base": 2039102.1, "taker_buy_quote": 2809940.53438 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.3754, "high": 1.3853, "low": 1.3726, "close": 1.3839, "volume": 2913114.0, "close_time": 1772020799999, "quote_volume": 4017441.5586, "trades": 24199, "taker_buy_base": 1595252.4, "taker_buy_quote": 2200891.54431 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.3838, "high": 1.4033, "low": 1.3812, "close": 1.4, "volume": 7648233.5, "close_time": 1772024399999, "quote_volume": 10661535.71131, "trades": 50321, "taker_buy_base": 3607043.3, "taker_buy_quote": 5027497.17806 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.4001, "high": 1.4244, "low": 1.3986, "close": 1.4131, "volume": 13066258.3, "close_time": 1772027999999, "quote_volume": 18437405.89608, "trades": 69434, "taker_buy_base": 5889246.8, "taker_buy_quote": 8307037.64929 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.4132, "high": 1.4368, "low": 1.4132, "close": 1.4359, "volume": 13026004.3, "close_time": 1772031599999, "quote_volume": 18540399.4064, "trades": 115563, "taker_buy_base": 6883489.4, "taker_buy_quote": 9801038.22467 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.4359, "high": 1.446, "low": 1.4253, "close": 1.441, "volume": 15349758.1, "close_time": 1772035199999, "quote_volume": 22044661.99452, "trades": 128489, "taker_buy_base": 7593646.5, "taker_buy_quote": 10906722.72494 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.4411, "high": 1.45, "low": 1.4378, "close": 1.4488, "volume": 11761319.9, "close_time": 1772038799999, "quote_volume": 16993744.01657, "trades": 89344, "taker_buy_base": 5490178.5, "taker_buy_quote": 7933969.49923 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.4488, "high": 1.4743, "low": 1.4461, "close": 1.4664, "volume": 18297075.2, "close_time": 1772042399999, "quote_volume": 26738157.14829, "trades": 108007, "taker_buy_base": 9763682.9, "taker_buy_quote": 14273653.98452 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.4663, "high": 1.4769, "low": 1.4561, "close": 1.472, "volume": 10347996.6, "close_time": 1772045999999, "quote_volume": 15181841.13726, "trades": 81020, "taker_buy_base": 5092377.9, "taker_buy_quote": 7471396.43585 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.472, "high": 1.473, "low": 1.4539, "close": 1.4665, "volume": 11840761.3, "close_time": 1772049599999, "quote_volume": 17313211.25701, "trades": 75672, "taker_buy_base": 4975167.0, "taker_buy_quote": 7274605.0007 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.4665, "high": 1.4712, "low": 1.4568, "close": 1.4643, "volume": 11360599.0, "close_time": 1772053199999, "quote_volume": 16648142.24875, "trades": 89485, "taker_buy_base": 5473787.6, "taker_buy_quote": 8022759.81437 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.4643, "high": 1.4935, "low": 1.4627, "close": 1.476, "volume": 18341430.6, "close_time": 1772056799999, "quote_volume": 27080015.38301, "trades": 139976, "taker_buy_base": 9340597.9, "taker_buy_quote": 13790629.9516 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.4761, "high": 1.488, "low": 1.4439, "close": 1.4558, "volume": 16962841.2, "close_time": 1772060399999, "quote_volume": 24835273.0225, "trades": 100017, "taker_buy_base": 8088197.3, "taker_buy_quote": 11841488.37566 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.4558, "high": 1.4574, "low": 1.4192, "close": 1.4339, "volume": 15597274.4, "close_time": 1772063999999, "quote_volume": 22408405.67029, "trades": 106601, "taker_buy_base": 7349762.3, "taker_buy_quote": 10571553.46553 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.4338, "high": 1.4475, "low": 1.4268, "close": 1.4393, "volume": 9244544.3, "close_time": 1772067599999, "quote_volume": 13288803.14405, "trades": 87820, "taker_buy_base": 5111425.4, "taker_buy_quote": 7350261.92754 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.4393, "high": 1.4437, "low": 1.4233, "close": 1.4241, "volume": 5697946.5, "close_time": 1772071199999, "quote_volume": 8154621.32242, "trades": 57494, "taker_buy_base": 2536546.8, "taker_buy_quote": 3632624.83709 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.4241, "high": 1.4396, "low": 1.4183, "close": 1.4379, "volume": 5408713.2, "close_time": 1772074799999, "quote_volume": 7716411.32804, "trades": 48141, "taker_buy_base": 2777743.1, "taker_buy_quote": 3963826.37765 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.438, "high": 1.4457, "low": 1.4341, "close": 1.442, "volume": 4798651.9, "close_time": 1772078399999, "quote_volume": 6910861.93359, "trades": 41380, "taker_buy_base": 2306038.3, "taker_buy_quote": 3321061.52481 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.442, "high": 1.4691, "low": 1.44, "close": 1.459, "volume": 5332302.0, "close_time": 1772081999999, "quote_volume": 7761439.1526, "trades": 65831, "taker_buy_base": 2491371.4, "taker_buy_quote": 3627139.47251 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.459, "high": 1.4597, "low": 1.4403, "close": 1.4481, "volume": 4859011.9, "close_time": 1772085599999, "quote_volume": 7036313.85508, "trades": 55575, "taker_buy_base": 2341824.2, "taker_buy_quote": 3389797.67008 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.448, "high": 1.4553, "low": 1.4435, "close": 1.4445, "volume": 3459299.5, "close_time": 1772089199999, "quote_volume": 5012552.79336, "trades": 40639, "taker_buy_base": 1575011.6, "taker_buy_quote": 2282035.68048 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.4444, "high": 1.4452, "low": 1.4305, "close": 1.4341, "volume": 4746881.4, "close_time": 1772092799999, "quote_volume": 6824507.00448, "trades": 34708, "taker_buy_base": 2329879.5, "taker_buy_quote": 3349658.67956 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.4341, "high": 1.4452, "low": 1.434, "close": 1.4362, "volume": 4722552.9, "close_time": 1772096399999, "quote_volume": 6796445.85828, "trades": 39700, "taker_buy_base": 2397075.8, "taker_buy_quote": 3450023.73648 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.4362, "high": 1.4534, "low": 1.4348, "close": 1.4517, "volume": 5270762.5, "close_time": 1772099999999, "quote_volume": 7624192.83631, "trades": 44763, "taker_buy_base": 2920878.5, "taker_buy_quote": 4225410.73301 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.4517, "high": 1.4567, "low": 1.4412, "close": 1.4426, "volume": 7127533.0, "close_time": 1772103599999, "quote_volume": 10338954.23952, "trades": 46334, "taker_buy_base": 2894818.1, "taker_buy_quote": 4197389.98297 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.4426, "high": 1.4455, "low": 1.4348, "close": 1.4368, "volume": 4764158.0, "close_time": 1772107199999, "quote_volume": 6861043.97466, "trades": 31156, "taker_buy_base": 2461709.3, "taker_buy_quote": 3544956.03255 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.4369, "high": 1.4439, "low": 1.4354, "close": 1.4422, "volume": 5218024.7, "close_time": 1772110799999, "quote_volume": 7508980.94526, "trades": 29999, "taker_buy_base": 2005563.4, "taker_buy_quote": 2887276.64041 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.4421, "high": 1.446, "low": 1.4362, "close": 1.4399, "volume": 3595544.5, "close_time": 1772114399999, "quote_volume": 5183491.79959, "trades": 24889, "taker_buy_base": 1152359.9, "taker_buy_quote": 1661276.84011 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.44, "high": 1.4449, "low": 1.4221, "close": 1.4355, "volume": 11532788.0, "close_time": 1772117999999, "quote_volume": 16534661.59313, "trades": 97022, "taker_buy_base": 4673625.8, "taker_buy_quote": 6702245.34876 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.4354, "high": 1.436, "low": 1.4078, "close": 1.4212, "volume": 14838715.9, "close_time": 1772121599999, "quote_volume": 21077686.24409, "trades": 124873, "taker_buy_base": 6963196.0, "taker_buy_quote": 9889822.18362 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.4212, "high": 1.4235, "low": 1.3854, "close": 1.3888, "volume": 17535262.8, "close_time": 1772125199999, "quote_volume": 24562308.40452, "trades": 90584, "taker_buy_base": 8344645.3, "taker_buy_quote": 11692169.38789 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.3887, "high": 1.4007, "low": 1.3837, "close": 1.3877, "volume": 8499854.0, "close_time": 1772128799999, "quote_volume": 11829563.47508, "trades": 57264, "taker_buy_base": 4343358.9, "taker_buy_quote": 6045155.0427 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.3877, "high": 1.3996, "low": 1.3827, "close": 1.3936, "volume": 10967138.8, "close_time": 1772132399999, "quote_volume": 15247580.06246, "trades": 53827, "taker_buy_base": 6031061.6, "taker_buy_quote": 8385109.55148 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.3936, "high": 1.4112, "low": 1.393, "close": 1.4072, "volume": 10454584.1, "close_time": 1772135999999, "quote_volume": 14677255.83212, "trades": 54010, "taker_buy_base": 5993002.8, "taker_buy_quote": 8412751.00483 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.4072, "high": 1.4132, "low": 1.3932, "close": 1.394, "volume": 4602716.9, "close_time": 1772139599999, "quote_volume": 6458014.49906, "trades": 33029, "taker_buy_base": 2097749.9, "taker_buy_quote": 2943976.33896 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.3939, "high": 1.3973, "low": 1.3884, "close": 1.3948, "volume": 3125616.9, "close_time": 1772143199999, "quote_volume": 4354279.30481, "trades": 21537, "taker_buy_base": 1562198.8, "taker_buy_quote": 2176374.81585 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.3949, "high": 1.4054, "low": 1.3938, "close": 1.4024, "volume": 2288516.6, "close_time": 1772146799999, "quote_volume": 3199420.31171, "trades": 17235, "taker_buy_base": 1264070.5, "taker_buy_quote": 1767418.67876 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.4025, "high": 1.4038, "low": 1.3969, "close": 1.4027, "volume": 2738021.5, "close_time": 1772150399999, "quote_volume": 3834935.30499, "trades": 18583, "taker_buy_base": 1311303.0, "taker_buy_quote": 1836404.48537 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.4027, "high": 1.4046, "low": 1.3932, "close": 1.4015, "volume": 3639196.0, "close_time": 1772153999999, "quote_volume": 5095158.71574, "trades": 27134, "taker_buy_base": 2134670.0, "taker_buy_quote": 2988871.61648 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.4016, "high": 1.4064, "low": 1.3962, "close": 1.4056, "volume": 4358853.0, "close_time": 1772157599999, "quote_volume": 6111605.79508, "trades": 31825, "taker_buy_base": 2131644.9, "taker_buy_quote": 2989359.56815 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.4057, "high": 1.4132, "low": 1.405, "close": 1.4068, "volume": 4677225.1, "close_time": 1772161199999, "quote_volume": 6591377.0904, "trades": 23986, "taker_buy_base": 2761754.4, "taker_buy_quote": 3891737.90066 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.4069, "high": 1.4093, "low": 1.4002, "close": 1.4079, "volume": 4117580.2, "close_time": 1772164799999, "quote_volume": 5779402.9152, "trades": 23941, "taker_buy_base": 2811510.2, "taker_buy_quote": 3946414.16684 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.4079, "high": 1.4216, "low": 1.4053, "close": 1.4077, "volume": 8585247.5, "close_time": 1772168399999, "quote_volume": 12141672.52121, "trades": 37443, "taker_buy_base": 5278653.1, "taker_buy_quote": 7464567.85902 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.4077, "high": 1.4147, "low": 1.4068, "close": 1.4104, "volume": 3048816.3, "close_time": 1772171999999, "quote_volume": 4301620.82716, "trades": 18535, "taker_buy_base": 1617873.1, "taker_buy_quote": 2282381.37972 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.4104, "high": 1.4145, "low": 1.4038, "close": 1.4125, "volume": 2761063.2, "close_time": 1772175599999, "quote_volume": 3889046.5097, "trades": 20855, "taker_buy_base": 1328159.2, "taker_buy_quote": 1871214.84028 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.4125, "high": 1.4174, "low": 1.4059, "close": 1.417, "volume": 2331412.9, "close_time": 1772179199999, "quote_volume": 3290497.9975, "trades": 18317, "taker_buy_base": 1054193.3, "taker_buy_quote": 1488836.79749 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.417, "high": 1.4237, "low": 1.4147, "close": 1.4216, "volume": 3711832.9, "close_time": 1772182799999, "quote_volume": 5268424.89344, "trades": 25238, "taker_buy_base": 1968040.9, "taker_buy_quote": 2794041.97037 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.4217, "high": 1.4262, "low": 1.4048, "close": 1.4067, "volume": 3563543.9, "close_time": 1772186399999, "quote_volume": 5047802.27973, "trades": 34653, "taker_buy_base": 1530654.8, "taker_buy_quote": 2168653.56034 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.4066, "high": 1.4074, "low": 1.3869, "close": 1.3889, "volume": 7452496.2, "close_time": 1772189999999, "quote_volume": 10401774.82985, "trades": 53786, "taker_buy_base": 3154330.7, "taker_buy_quote": 4402653.2772 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.389, "high": 1.3968, "low": 1.3804, "close": 1.3826, "volume": 7114427.4, "close_time": 1772193599999, "quote_volume": 9865592.89109, "trades": 52591, "taker_buy_base": 3055550.7, "taker_buy_quote": 4237706.89665 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.3826, "high": 1.3853, "low": 1.3728, "close": 1.3776, "volume": 6701199.5, "close_time": 1772197199999, "quote_volume": 9244814.18729, "trades": 42366, "taker_buy_base": 2741638.9, "taker_buy_quote": 3782402.09728 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.3775, "high": 1.3822, "low": 1.3631, "close": 1.3708, "volume": 12797019.3, "close_time": 1772200799999, "quote_volume": 17541006.70071, "trades": 67837, "taker_buy_base": 6908428.9, "taker_buy_quote": 9469078.63475 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.3708, "high": 1.3741, "low": 1.3571, "close": 1.3591, "volume": 12852825.7, "close_time": 1772204399999, "quote_volume": 17556831.81081, "trades": 85914, "taker_buy_base": 6342528.9, "taker_buy_quote": 8660593.2343 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.359, "high": 1.3665, "low": 1.3523, "close": 1.3573, "volume": 27587276.2, "close_time": 1772207999999, "quote_volume": 37495062.99511, "trades": 138478, "taker_buy_base": 14579102.9, "taker_buy_quote": 19814043.57974 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.3573, "high": 1.3588, "low": 1.3486, "close": 1.3513, "volume": 9575943.0, "close_time": 1772211599999, "quote_volume": 12959008.95376, "trades": 71209, "taker_buy_base": 3864173.1, "taker_buy_quote": 5229570.78245 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.3513, "high": 1.3599, "low": 1.3386, "close": 1.358, "volume": 11168957.5, "close_time": 1772215199999, "quote_volume": 15043817.44493, "trades": 58120, "taker_buy_base": 5006540.7, "taker_buy_quote": 6742362.05043 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.3581, "high": 1.3643, "low": 1.3531, "close": 1.3575, "volume": 5752129.5, "close_time": 1772218799999, "quote_volume": 7816412.24909, "trades": 37504, "taker_buy_base": 2778618.1, "taker_buy_quote": 3775868.67951 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.3574, "high": 1.3575, "low": 1.3465, "close": 1.351, "volume": 3209065.2, "close_time": 1772222399999, "quote_volume": 4335072.38263, "trades": 27162, "taker_buy_base": 1784185.7, "taker_buy_quote": 2410236.52832 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.351, "high": 1.3564, "low": 1.3504, "close": 1.3526, "volume": 4531830.0, "close_time": 1772225999999, "quote_volume": 6134896.84096, "trades": 30030, "taker_buy_base": 2564470.8, "taker_buy_quote": 3471924.26135 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.3526, "high": 1.3563, "low": 1.3477, "close": 1.3514, "volume": 4783078.4, "close_time": 1772229599999, "quote_volume": 6466989.07584, "trades": 23744, "taker_buy_base": 2338673.1, "taker_buy_quote": 3162687.28487 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.3514, "high": 1.3557, "low": 1.3386, "close": 1.354, "volume": 6271561.0, "close_time": 1772233199999, "quote_volume": 8455943.95685, "trades": 36001, "taker_buy_base": 3150419.2, "taker_buy_quote": 4248872.56316 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.354, "high": 1.3585, "low": 1.3513, "close": 1.3562, "volume": 4515588.7, "close_time": 1772236799999, "quote_volume": 6119360.20699, "trades": 24137, "taker_buy_base": 2577101.8, "taker_buy_quote": 3492898.58503 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.3562, "high": 1.3634, "low": 1.3552, "close": 1.3626, "volume": 3429861.6, "close_time": 1772240399999, "quote_volume": 4662674.55455, "trades": 18473, "taker_buy_base": 1861452.6, "taker_buy_quote": 2530435.27007 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.3626, "high": 1.3653, "low": 1.3569, "close": 1.3588, "volume": 2402428.9, "close_time": 1772243999999, "quote_volume": 3269139.43062, "trades": 17716, "taker_buy_base": 1188679.4, "taker_buy_quote": 1617624.05042 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.3588, "high": 1.3632, "low": 1.3569, "close": 1.3616, "volume": 1964641.7, "close_time": 1772247599999, "quote_volume": 2673173.08025, "trades": 12109, "taker_buy_base": 995607.3, "taker_buy_quote": 1354844.63243 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.3615, "high": 1.3617, "low": 1.3528, "close": 1.355, "volume": 2637831.7, "close_time": 1772251199999, "quote_volume": 3581965.66984, "trades": 15662, "taker_buy_base": 1181760.9, "taker_buy_quote": 1604875.73881 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.3551, "high": 1.3581, "low": 1.3495, "close": 1.3539, "volume": 2787062.1, "close_time": 1772254799999, "quote_volume": 3774984.71094, "trades": 17621, "taker_buy_base": 1371087.7, "taker_buy_quote": 1856955.80621 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.354, "high": 1.3559, "low": 1.3468, "close": 1.3495, "volume": 2884000.7, "close_time": 1772258399999, "quote_volume": 3893271.97325, "trades": 15395, "taker_buy_base": 1754414.3, "taker_buy_quote": 2367975.93168 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.3495, "high": 1.3514, "low": 1.2932, "close": 1.2967, "volume": 29342613.9, "close_time": 1772261999999, "quote_volume": 38701604.87484, "trades": 178861, "taker_buy_base": 12393524.5, "taker_buy_quote": 16350751.85511 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.2966, "high": 1.3229, "low": 1.2902, "close": 1.3027, "volume": 22683451.6, "close_time": 1772265599999, "quote_volume": 29657872.30414, "trades": 129314, "taker_buy_base": 11926213.7, "taker_buy_quote": 15592707.05978 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.3026, "high": 1.3026, "low": 1.2834, "close": 1.2864, "volume": 13578036.6, "close_time": 1772269199999, "quote_volume": 17557987.96041, "trades": 75486, "taker_buy_base": 5801694.6, "taker_buy_quote": 7501330.78611 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.2864, "high": 1.2894, "low": 1.2717, "close": 1.2779, "volume": 15830944.9, "close_time": 1772272799999, "quote_volume": 20264822.39913, "trades": 78942, "taker_buy_base": 6457258.0, "taker_buy_quote": 8266516.54066 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.2778, "high": 1.295, "low": 1.27, "close": 1.2896, "volume": 10963178.5, "close_time": 1772276399999, "quote_volume": 14069771.53144, "trades": 60274, "taker_buy_base": 5625346.2, "taker_buy_quote": 7217243.3981 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.2896, "high": 1.3071, "low": 1.2867, "close": 1.2933, "volume": 11960279.9, "close_time": 1772279999999, "quote_volume": 15529711.0636, "trades": 58058, "taker_buy_base": 5315047.7, "taker_buy_quote": 6899823.47301 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.2932, "high": 1.2994, "low": 1.292, "close": 1.2957, "volume": 6226955.6, "close_time": 1772283599999, "quote_volume": 8066711.39435, "trades": 32453, "taker_buy_base": 2998523.7, "taker_buy_quote": 3884263.47042 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.2958, "high": 1.3436, "low": 1.2947, "close": 1.3415, "volume": 19062519.5, "close_time": 1772287199999, "quote_volume": 25221388.79845, "trades": 96028, "taker_buy_base": 10010243.9, "taker_buy_quote": 13238942.46263 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.3415, "high": 1.3504, "low": 1.3144, "close": 1.3184, "volume": 16986208.6, "close_time": 1772290799999, "quote_volume": 22613559.51511, "trades": 111408, "taker_buy_base": 8284026.6, "taker_buy_quote": 11033320.86829 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.3185, "high": 1.3326, "low": 1.311, "close": 1.3239, "volume": 9018485.2, "close_time": 1772294399999, "quote_volume": 11934087.83653, "trades": 52073, "taker_buy_base": 4275648.6, "taker_buy_quote": 5658428.1298 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.3239, "high": 1.33, "low": 1.3171, "close": 1.3264, "volume": 4618625.6, "close_time": 1772297999999, "quote_volume": 6119564.67468, "trades": 32812, "taker_buy_base": 2267507.6, "taker_buy_quote": 3005003.82598 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.3264, "high": 1.3307, "low": 1.3146, "close": 1.3284, "volume": 5510840.6, "close_time": 1772301599999, "quote_volume": 7285091.99692, "trades": 32344, "taker_buy_base": 2218315.5, "taker_buy_quote": 2932904.38061 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.3284, "high": 1.3488, "low": 1.3226, "close": 1.3427, "volume": 6130282.4, "close_time": 1772305199999, "quote_volume": 8192078.02148, "trades": 48670, "taker_buy_base": 3234181.6, "taker_buy_quote": 4322026.65142 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.3426, "high": 1.3591, "low": 1.3349, "close": 1.3544, "volume": 8982803.5, "close_time": 1772308799999, "quote_volume": 12122437.7172, "trades": 56532, "taker_buy_base": 5059469.7, "taker_buy_quote": 6828962.25835 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.3544, "high": 1.385, "low": 1.3505, "close": 1.3807, "volume": 13043716.6, "close_time": 1772312399999, "quote_volume": 17891390.5027, "trades": 77505, "taker_buy_base": 6790072.4, "taker_buy_quote": 9316560.79771 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.3808, "high": 1.3829, "low": 1.3654, "close": 1.3777, "volume": 8726043.0, "close_time": 1772315999999, "quote_volume": 11993900.53405, "trades": 57351, "taker_buy_base": 5089484.6, "taker_buy_quote": 6996150.29978 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.3777, "high": 1.3931, "low": 1.3748, "close": 1.3806, "volume": 6870227.4, "close_time": 1772319599999, "quote_volume": 9504367.05943, "trades": 52484, "taker_buy_base": 3080324.0, "taker_buy_quote": 4260572.23951 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.3806, "high": 1.3869, "low": 1.374, "close": 1.3762, "volume": 4348639.6, "close_time": 1772323199999, "quote_volume": 5997726.82485, "trades": 32921, "taker_buy_base": 1948811.8, "taker_buy_quote": 2688133.9489 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.3761, "high": 1.3824, "low": 1.372, "close": 1.3788, "volume": 4457485.5, "close_time": 1772326799999, "quote_volume": 6133978.27722, "trades": 40284, "taker_buy_base": 1782819.2, "taker_buy_quote": 2453481.597 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.3789, "high": 1.414, "low": 1.3653, "close": 1.4027, "volume": 14516855.4, "close_time": 1772330399999, "quote_volume": 20194033.27257, "trades": 109363, "taker_buy_base": 7204568.8, "taker_buy_quote": 10027890.49697 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.4027, "high": 1.4332, "low": 1.4027, "close": 1.4249, "volume": 19731112.2, "close_time": 1772333999999, "quote_volume": 28073522.66814, "trades": 164466, "taker_buy_base": 10296730.1, "taker_buy_quote": 14652169.49437 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.4248, "high": 1.4333, "low": 1.4134, "close": 1.4185, "volume": 11529172.6, "close_time": 1772337599999, "quote_volume": 16425114.63041, "trades": 79773, "taker_buy_base": 5146891.1, "taker_buy_quote": 7334600.51383 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.4186, "high": 1.4217, "low": 1.4046, "close": 1.4138, "volume": 7426179.3, "close_time": 1772341199999, "quote_volume": 10483341.36258, "trades": 55107, "taker_buy_base": 3187843.5, "taker_buy_quote": 4498427.51219 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.4138, "high": 1.4192, "low": 1.4087, "close": 1.4095, "volume": 4312474.0, "close_time": 1772344799999, "quote_volume": 6093370.09646, "trades": 32922, "taker_buy_base": 1964489.6, "taker_buy_quote": 2776085.08436 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.4096, "high": 1.4104, "low": 1.3886, "close": 1.3947, "volume": 14129013.7, "close_time": 1772348399999, "quote_volume": 19743799.67948, "trades": 55810, "taker_buy_base": 6599516.7, "taker_buy_quote": 9224720.20425 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.3948, "high": 1.4022, "low": 1.3932, "close": 1.3979, "volume": 4327550.1, "close_time": 1772351999999, "quote_volume": 6049762.80117, "trades": 29726, "taker_buy_base": 1999396.2, "taker_buy_quote": 2794748.66376 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.3979, "high": 1.4, "low": 1.3761, "close": 1.3805, "volume": 6188149.0, "close_time": 1772355599999, "quote_volume": 8588893.17232, "trades": 43782, "taker_buy_base": 2472457.5, "taker_buy_quote": 3432617.62795 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.3805, "high": 1.3876, "low": 1.37, "close": 1.3729, "volume": 6457595.6, "close_time": 1772359199999, "quote_volume": 8901061.67916, "trades": 42910, "taker_buy_base": 2887555.8, "taker_buy_quote": 3980012.1182 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.3729, "high": 1.3817, "low": 1.3671, "close": 1.3767, "volume": 5554680.1, "close_time": 1772362799999, "quote_volume": 7633982.68678, "trades": 39441, "taker_buy_base": 2724213.9, "taker_buy_quote": 3745790.95797 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.3767, "high": 1.3822, "low": 1.3752, "close": 1.3762, "volume": 2674343.9, "close_time": 1772366399999, "quote_volume": 3686648.58033, "trades": 22474, "taker_buy_base": 1313808.4, "taker_buy_quote": 1811388.13262 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.3763, "high": 1.3788, "low": 1.3672, "close": 1.3678, "volume": 3735680.8, "close_time": 1772369999999, "quote_volume": 5129343.70751, "trades": 25643, "taker_buy_base": 1797144.8, "taker_buy_quote": 2467688.83451 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.3678, "high": 1.3964, "low": 1.3616, "close": 1.3885, "volume": 10946983.8, "close_time": 1772373599999, "quote_volume": 15111709.30645, "trades": 80584, "taker_buy_base": 5862335.4, "taker_buy_quote": 8091399.38523 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.3885, "high": 1.4035, "low": 1.3738, "close": 1.3804, "volume": 7440929.1, "close_time": 1772377199999, "quote_volume": 10332986.46122, "trades": 79174, "taker_buy_base": 3759193.9, "taker_buy_quote": 5223879.29401 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.3804, "high": 1.3911, "low": 1.3771, "close": 1.3788, "volume": 5498966.5, "close_time": 1772380799999, "quote_volume": 7616711.78775, "trades": 43260, "taker_buy_base": 3169969.7, "taker_buy_quote": 4392099.52501 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.3788, "high": 1.3863, "low": 1.3595, "close": 1.3702, "volume": 6323917.3, "close_time": 1772384399999, "quote_volume": 8684720.50959, "trades": 59329, "taker_buy_base": 3011186.5, "taker_buy_quote": 4137329.10761 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.3702, "high": 1.3721, "low": 1.3562, "close": 1.3663, "volume": 5042695.9, "close_time": 1772387999999, "quote_volume": 6886656.57843, "trades": 49130, "taker_buy_base": 2455723.3, "taker_buy_quote": 3354209.5047 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.3664, "high": 1.3789, "low": 1.3641, "close": 1.3679, "volume": 5308803.7, "close_time": 1772391599999, "quote_volume": 7281564.58294, "trades": 40031, "taker_buy_base": 2704270.1, "taker_buy_quote": 3709629.89679 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.368, "high": 1.3684, "low": 1.3538, "close": 1.3566, "volume": 4156685.1, "close_time": 1772395199999, "quote_volume": 5653257.21141, "trades": 28762, "taker_buy_base": 1850450.6, "taker_buy_quote": 2516941.64887 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.3565, "high": 1.3565, "low": 1.3369, "close": 1.3415, "volume": 9940979.9, "close_time": 1772398799999, "quote_volume": 13363883.96669, "trades": 62640, "taker_buy_base": 4092170.6, "taker_buy_quote": 5502038.34263 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.3415, "high": 1.3568, "low": 1.341, "close": 1.3542, "volume": 4429270.1, "close_time": 1772402399999, "quote_volume": 5982759.76088, "trades": 36879, "taker_buy_base": 2649805.4, "taker_buy_quote": 3578414.76132 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.3542, "high": 1.3725, "low": 1.3413, "close": 1.3423, "volume": 9177085.5, "close_time": 1772405999999, "quote_volume": 12468955.77519, "trades": 56093, "taker_buy_base": 5134522.3, "taker_buy_quote": 6971744.08312 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.3424, "high": 1.3588, "low": 1.3395, "close": 1.3524, "volume": 4634717.8, "close_time": 1772409599999, "quote_volume": 6255099.5696, "trades": 43012, "taker_buy_base": 2646661.0, "taker_buy_quote": 3570690.50514 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.3525, "high": 1.3727, "low": 1.3511, "close": 1.3653, "volume": 6809916.9, "close_time": 1772413199999, "quote_volume": 9264474.67706, "trades": 44378, "taker_buy_base": 3827313.6, "taker_buy_quote": 5204972.99558 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.3653, "high": 1.3807, "low": 1.3636, "close": 1.3678, "volume": 4679663.0, "close_time": 1772416799999, "quote_volume": 6409850.81734, "trades": 40299, "taker_buy_base": 2462533.2, "taker_buy_quote": 3373200.87855 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.3679, "high": 1.3727, "low": 1.3537, "close": 1.3643, "volume": 5047260.5, "close_time": 1772420399999, "quote_volume": 6868812.66519, "trades": 34865, "taker_buy_base": 1957196.6, "taker_buy_quote": 2664395.45531 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.3643, "high": 1.3776, "low": 1.3613, "close": 1.374, "volume": 4178126.9, "close_time": 1772423999999, "quote_volume": 5733316.12272, "trades": 31035, "taker_buy_base": 1972119.0, "taker_buy_quote": 2705946.64549 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.374, "high": 1.3752, "low": 1.3648, "close": 1.3669, "volume": 3401748.8, "close_time": 1772427599999, "quote_volume": 4664152.18411, "trades": 22685, "taker_buy_base": 1340759.6, "taker_buy_quote": 1837728.73996 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.3669, "high": 1.3703, "low": 1.3574, "close": 1.3622, "volume": 3281413.0, "close_time": 1772431199999, "quote_volume": 4475482.17095, "trades": 22105, "taker_buy_base": 1453764.8, "taker_buy_quote": 1983264.14791 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.3623, "high": 1.3636, "low": 1.3475, "close": 1.35, "volume": 5062967.7, "close_time": 1772434799999, "quote_volume": 6854973.46502, "trades": 30982, "taker_buy_base": 2030566.4, "taker_buy_quote": 2749097.63621 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.3499, "high": 1.351, "low": 1.3379, "close": 1.3471, "volume": 5428688.8, "close_time": 1772438399999, "quote_volume": 7297242.19757, "trades": 34926, "taker_buy_base": 2842375.6, "taker_buy_quote": 3819847.56797 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.3471, "high": 1.3555, "low": 1.3384, "close": 1.3543, "volume": 8200341.7, "close_time": 1772441999999, "quote_volume": 11026611.50926, "trades": 38410, "taker_buy_base": 4548915.5, "taker_buy_quote": 6113397.69604 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.3543, "high": 1.3626, "low": 1.3524, "close": 1.3532, "volume": 4188110.5, "close_time": 1772445599999, "quote_volume": 5682883.15007, "trades": 27087, "taker_buy_base": 1875838.0, "taker_buy_quote": 2545346.73183 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.3533, "high": 1.3555, "low": 1.3482, "close": 1.3536, "volume": 2711169.1, "close_time": 1772449199999, "quote_volume": 3664733.24515, "trades": 18465, "taker_buy_base": 1019771.9, "taker_buy_quote": 1378647.04316 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.3535, "high": 1.3574, "low": 1.3464, "close": 1.3516, "volume": 2339897.7, "close_time": 1772452799999, "quote_volume": 3162028.15219, "trades": 18766, "taker_buy_base": 1082215.1, "taker_buy_quote": 1462882.49311 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.3516, "high": 1.3542, "low": 1.3467, "close": 1.3478, "volume": 2575628.4, "close_time": 1772456399999, "quote_volume": 3476436.06361, "trades": 18204, "taker_buy_base": 992172.3, "taker_buy_quote": 1339384.61056 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.3478, "high": 1.3504, "low": 1.3386, "close": 1.3395, "volume": 5804425.5, "close_time": 1772459999999, "quote_volume": 7798723.91752, "trades": 30506, "taker_buy_base": 2709529.2, "taker_buy_quote": 3640516.06728 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.3396, "high": 1.3787, "low": 1.3341, "close": 1.3731, "volume": 16360895.3, "close_time": 1772463599999, "quote_volume": 22197084.91409, "trades": 107618, "taker_buy_base": 7851209.9, "taker_buy_quote": 10651553.64516 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.3731, "high": 1.4154, "low": 1.3693, "close": 1.4006, "volume": 28407539.7, "close_time": 1772467199999, "quote_volume": 39758097.82547, "trades": 187076, "taker_buy_base": 13728634.3, "taker_buy_quote": 19210509.94739 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.4006, "high": 1.423, "low": 1.3976, "close": 1.4074, "volume": 17641729.1, "close_time": 1772470799999, "quote_volume": 24901822.49563, "trades": 115139, "taker_buy_base": 7533018.8, "taker_buy_quote": 10639173.97442 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.4072, "high": 1.4111, "low": 1.3833, "close": 1.3955, "volume": 9346827.1, "close_time": 1772474399999, "quote_volume": 13061521.23335, "trades": 63462, "taker_buy_base": 3961543.0, "taker_buy_quote": 5535924.76118 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.3954, "high": 1.407, "low": 1.3859, "close": 1.4006, "volume": 6105033.5, "close_time": 1772477999999, "quote_volume": 8543476.55276, "trades": 59279, "taker_buy_base": 2822859.2, "taker_buy_quote": 3949240.42807 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.4007, "high": 1.405, "low": 1.3896, "close": 1.4007, "volume": 6156502.0, "close_time": 1772481599999, "quote_volume": 8612437.82476, "trades": 48512, "taker_buy_base": 2601077.9, "taker_buy_quote": 3638693.51196 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.4007, "high": 1.4055, "low": 1.3877, "close": 1.3947, "volume": 5345583.9, "close_time": 1772485199999, "quote_volume": 7468305.28519, "trades": 52443, "taker_buy_base": 2001533.7, "taker_buy_quote": 2796175.14861 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.3948, "high": 1.3984, "low": 1.386, "close": 1.3981, "volume": 3200176.9, "close_time": 1772488799999, "quote_volume": 4459065.11276, "trades": 27093, "taker_buy_base": 1724014.4, "taker_buy_quote": 2402836.94013 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.3981, "high": 1.4067, "low": 1.3958, "close": 1.3997, "volume": 5231485.8, "close_time": 1772492399999, "quote_volume": 7331468.70498, "trades": 38069, "taker_buy_base": 2248466.6, "taker_buy_quote": 3150474.10547 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.3997, "high": 1.4013, "low": 1.3877, "close": 1.39, "volume": 5296946.0, "close_time": 1772495999999, "quote_volume": 7380237.78995, "trades": 35656, "taker_buy_base": 1967186.9, "taker_buy_quote": 2741427.23583 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.3901, "high": 1.395, "low": 1.3821, "close": 1.3905, "volume": 5206595.7, "close_time": 1772499599999, "quote_volume": 7233005.65973, "trades": 36821, "taker_buy_base": 2035508.6, "taker_buy_quote": 2828509.26578 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.3905, "high": 1.3953, "low": 1.3818, "close": 1.3836, "volume": 3650628.5, "close_time": 1772503199999, "quote_volume": 5068898.16727, "trades": 33212, "taker_buy_base": 1408904.9, "taker_buy_quote": 1957058.028 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.3835, "high": 1.3839, "low": 1.3758, "close": 1.3784, "volume": 6526673.6, "close_time": 1772506799999, "quote_volume": 9006558.69249, "trades": 47283, "taker_buy_base": 2910746.2, "taker_buy_quote": 4016143.67985 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.3784, "high": 1.3796, "low": 1.3678, "close": 1.3733, "volume": 4546278.5, "close_time": 1772510399999, "quote_volume": 6240924.01875, "trades": 28576, "taker_buy_base": 2033013.9, "taker_buy_quote": 2790752.09743 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.3733, "high": 1.3748, "low": 1.3646, "close": 1.3666, "volume": 3003911.7, "close_time": 1772513999999, "quote_volume": 4116220.17629, "trades": 22181, "taker_buy_base": 1343887.3, "taker_buy_quote": 1841484.93737 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.3665, "high": 1.3777, "low": 1.3616, "close": 1.3651, "volume": 4694152.5, "close_time": 1772517599999, "quote_volume": 6428684.04973, "trades": 31320, "taker_buy_base": 2031895.9, "taker_buy_quote": 2783952.35383 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.3651, "high": 1.3671, "low": 1.3578, "close": 1.3615, "volume": 3396744.5, "close_time": 1772521199999, "quote_volume": 4629490.18424, "trades": 23994, "taker_buy_base": 1595607.6, "taker_buy_quote": 2174898.57575 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.3614, "high": 1.3674, "low": 1.3579, "close": 1.364, "volume": 5141062.3, "close_time": 1772524799999, "quote_volume": 7004629.84948, "trades": 28902, "taker_buy_base": 2718210.7, "taker_buy_quote": 3704624.73005 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.3639, "high": 1.3692, "low": 1.3475, "close": 1.3494, "volume": 6515523.4, "close_time": 1772528399999, "quote_volume": 8832484.8099, "trades": 46076, "taker_buy_base": 2927817.0, "taker_buy_quote": 3966320.98666 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.3494, "high": 1.3565, "low": 1.3422, "close": 1.3483, "volume": 6282735.0, "close_time": 1772531999999, "quote_volume": 8479604.47179, "trades": 38417, "taker_buy_base": 3063415.4, "taker_buy_quote": 4135001.97555 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.3482, "high": 1.3524, "low": 1.3427, "close": 1.3506, "volume": 4614998.5, "close_time": 1772535599999, "quote_volume": 6214749.71432, "trades": 31488, "taker_buy_base": 2158259.6, "taker_buy_quote": 2906782.95888 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.3506, "high": 1.3546, "low": 1.3469, "close": 1.3531, "volume": 6474684.9, "close_time": 1772539199999, "quote_volume": 8750625.92993, "trades": 36157, "taker_buy_base": 3394634.6, "taker_buy_quote": 4588260.65283 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.3531, "high": 1.3708, "low": 1.3517, "close": 1.3582, "volume": 5577119.2, "close_time": 1772542799999, "quote_volume": 7583960.11554, "trades": 43213, "taker_buy_base": 3227139.1, "taker_buy_quote": 4388357.09341 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.3583, "high": 1.3589, "low": 1.3438, "close": 1.3485, "volume": 4116619.9, "close_time": 1772546399999, "quote_volume": 5554297.64688, "trades": 37365, "taker_buy_base": 1773958.9, "taker_buy_quote": 2393504.59674 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.3484, "high": 1.3631, "low": 1.3366, "close": 1.3468, "volume": 12512156.3, "close_time": 1772549999999, "quote_volume": 16861261.69287, "trades": 102538, "taker_buy_base": 5718738.8, "taker_buy_quote": 7712049.37931 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.3467, "high": 1.3656, "low": 1.3395, "close": 1.3646, "volume": 11603396.1, "close_time": 1772553599999, "quote_volume": 15658734.97277, "trades": 97736, "taker_buy_base": 4852529.1, "taker_buy_quote": 6557429.37186 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.3646, "high": 1.3877, "low": 1.3548, "close": 1.3689, "volume": 15393847.2, "close_time": 1772557199999, "quote_volume": 21147075.77373, "trades": 110910, "taker_buy_base": 7564147.1, "taker_buy_quote": 10393814.7617 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.3689, "high": 1.371, "low": 1.3533, "close": 1.3693, "volume": 4223559.9, "close_time": 1772560799999, "quote_volume": 5751912.01267, "trades": 46687, "taker_buy_base": 2184419.2, "taker_buy_quote": 2975967.84709 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.3693, "high": 1.3758, "low": 1.3604, "close": 1.367, "volume": 7129826.7, "close_time": 1772564399999, "quote_volume": 9765432.97349, "trades": 37173, "taker_buy_base": 2799786.3, "taker_buy_quote": 3836320.97304 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.3671, "high": 1.3683, "low": 1.3561, "close": 1.3626, "volume": 3839396.1, "close_time": 1772567999999, "quote_volume": 5233912.37822, "trades": 37521, "taker_buy_base": 1936833.4, "taker_buy_quote": 2640486.83491 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.3627, "high": 1.3639, "low": 1.3528, "close": 1.3541, "volume": 2797819.4, "close_time": 1772571599999, "quote_volume": 3800793.81236, "trades": 27334, "taker_buy_base": 1253581.0, "taker_buy_quote": 1703619.33567 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.354, "high": 1.3577, "low": 1.3486, "close": 1.3562, "volume": 2131715.8, "close_time": 1772575199999, "quote_volume": 2881929.82125, "trades": 17195, "taker_buy_base": 984146.0, "taker_buy_quote": 1330629.19636 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.3562, "high": 1.3655, "low": 1.3556, "close": 1.3629, "volume": 2499494.9, "close_time": 1772578799999, "quote_volume": 3404555.3031, "trades": 23823, "taker_buy_base": 1325136.4, "taker_buy_quote": 1804628.58002 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.3629, "high": 1.3696, "low": 1.3597, "close": 1.3607, "volume": 3723956.8, "close_time": 1772582399999, "quote_volume": 5077944.62649, "trades": 21489, "taker_buy_base": 1714508.9, "taker_buy_quote": 2338542.91363 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.3607, "high": 1.3634, "low": 1.3531, "close": 1.3602, "volume": 2567034.8, "close_time": 1772585999999, "quote_volume": 3489013.15397, "trades": 23459, "taker_buy_base": 1233540.0, "taker_buy_quote": 1676924.95596 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.3602, "high": 1.3698, "low": 1.356, "close": 1.364, "volume": 7106666.7, "close_time": 1772589599999, "quote_volume": 9697960.2224, "trades": 35933, "taker_buy_base": 2671846.1, "taker_buy_quote": 3645268.24864 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.3641, "high": 1.3678, "low": 1.3546, "close": 1.3607, "volume": 4925528.7, "close_time": 1772593199999, "quote_volume": 6704303.06323, "trades": 26374, "taker_buy_base": 2186382.1, "taker_buy_quote": 2976381.81292 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.3608, "high": 1.3622, "low": 1.3453, "close": 1.353, "volume": 4702680.2, "close_time": 1772596799999, "quote_volume": 6360540.93005, "trades": 30568, "taker_buy_base": 1821020.5, "taker_buy_quote": 2462915.48948 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.353, "high": 1.3559, "low": 1.3452, "close": 1.3515, "volume": 3371159.0, "close_time": 1772600399999, "quote_volume": 4550239.93267, "trades": 22226, "taker_buy_base": 1407265.1, "taker_buy_quote": 1899077.82241 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.3514, "high": 1.3618, "low": 1.3495, "close": 1.3566, "volume": 2887914.1, "close_time": 1772603999999, "quote_volume": 3915882.32307, "trades": 18996, "taker_buy_base": 1231843.8, "taker_buy_quote": 1670530.1492 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.3567, "high": 1.3616, "low": 1.3504, "close": 1.3595, "volume": 2914285.9, "close_time": 1772607599999, "quote_volume": 3952956.76975, "trades": 20839, "taker_buy_base": 1255173.6, "taker_buy_quote": 1702030.9981 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.3595, "high": 1.3771, "low": 1.3582, "close": 1.375, "volume": 7742719.5, "close_time": 1772611199999, "quote_volume": 10593106.25627, "trades": 32579, "taker_buy_base": 3127512.5, "taker_buy_quote": 4278165.94478 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.375, "high": 1.4063, "low": 1.3693, "close": 1.4037, "volume": 15004673.8, "close_time": 1772614799999, "quote_volume": 20788822.20265, "trades": 68332, "taker_buy_base": 7930582.9, "taker_buy_quote": 10996610.19181 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.4036, "high": 1.4257, "low": 1.3977, "close": 1.416, "volume": 25536860.4, "close_time": 1772618399999, "quote_volume": 36099200.57125, "trades": 124852, "taker_buy_base": 12102967.5, "taker_buy_quote": 17112061.25565 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.416, "high": 1.4223, "low": 1.402, "close": 1.4048, "volume": 11725274.7, "close_time": 1772621999999, "quote_volume": 16534507.7581, "trades": 56315, "taker_buy_base": 5327565.8, "taker_buy_quote": 7513007.11038 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.4049, "high": 1.4129, "low": 1.3944, "close": 1.399, "volume": 7420625.4, "close_time": 1772625599999, "quote_volume": 10407626.21651, "trades": 35361, "taker_buy_base": 2782154.2, "taker_buy_quote": 3903273.36759 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.399, "high": 1.4005, "low": 1.3829, "close": 1.3939, "volume": 7084927.6, "close_time": 1772629199999, "quote_volume": 9854387.42203, "trades": 36232, "taker_buy_base": 2907221.3, "taker_buy_quote": 4043809.52406 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.3939, "high": 1.4064, "low": 1.3934, "close": 1.4055, "volume": 5979371.2, "close_time": 1772632799999, "quote_volume": 8373825.27869, "trades": 35427, "taker_buy_base": 3129633.2, "taker_buy_quote": 4385021.17732 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.4055, "high": 1.4254, "low": 1.4037, "close": 1.4131, "volume": 14110827.0, "close_time": 1772636399999, "quote_volume": 19935894.69211, "trades": 97714, "taker_buy_base": 6676787.9, "taker_buy_quote": 9436161.58257 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.4131, "high": 1.4642, "low": 1.4127, "close": 1.4629, "volume": 30131381.5, "close_time": 1772639999999, "quote_volume": 43331887.24635, "trades": 132822, "taker_buy_base": 16324762.8, "taker_buy_quote": 23486800.06204 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.4629, "high": 1.4732, "low": 1.44, "close": 1.4501, "volume": 21573387.3, "close_time": 1772643599999, "quote_volume": 31358088.28322, "trades": 117076, "taker_buy_base": 10253051.1, "taker_buy_quote": 14906304.60608 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.4501, "high": 1.4556, "low": 1.4354, "close": 1.4427, "volume": 12851110.8, "close_time": 1772647199999, "quote_volume": 18574836.97951, "trades": 77087, "taker_buy_base": 5919736.0, "taker_buy_quote": 8563068.01615 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.4426, "high": 1.4567, "low": 1.4363, "close": 1.4545, "volume": 7198617.0, "close_time": 1772650799999, "quote_volume": 10404952.58601, "trades": 43198, "taker_buy_base": 2797464.8, "taker_buy_quote": 4044426.41527 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.4545, "high": 1.47, "low": 1.4524, "close": 1.4565, "volume": 10494474.0, "close_time": 1772654399999, "quote_volume": 15337431.89587, "trades": 58957, "taker_buy_base": 5313821.4, "taker_buy_quote": 7767835.91505 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.4565, "high": 1.4655, "low": 1.4495, "close": 1.4594, "volume": 9850700.4, "close_time": 1772657999999, "quote_volume": 14366490.29536, "trades": 50026, "taker_buy_base": 4455230.0, "taker_buy_quote": 6496995.38599 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.4595, "high": 1.4601, "low": 1.4446, "close": 1.4474, "volume": 7727807.6, "close_time": 1772661599999, "quote_volume": 11217348.50309, "trades": 36146, "taker_buy_base": 3621320.2, "taker_buy_quote": 5257223.44539 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.4475, "high": 1.4536, "low": 1.4271, "close": 1.4302, "volume": 6776279.2, "close_time": 1772665199999, "quote_volume": 9770207.25731, "trades": 36847, "taker_buy_base": 3202737.3, "taker_buy_quote": 4619985.58125 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.4302, "high": 1.4344, "low": 1.4164, "close": 1.4309, "volume": 8341472.4, "close_time": 1772668799999, "quote_volume": 11907329.11568, "trades": 52673, "taker_buy_base": 3385941.5, "taker_buy_quote": 4834635.88032 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.4309, "high": 1.4344, "low": 1.4235, "close": 1.4268, "volume": 3260717.1, "close_time": 1772672399999, "quote_volume": 4660508.21479, "trades": 46694, "taker_buy_base": 1671113.0, "taker_buy_quote": 2388732.145 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.4268, "high": 1.4362, "low": 1.4157, "close": 1.4193, "volume": 5432784.2, "close_time": 1772675999999, "quote_volume": 7739545.092, "trades": 50546, "taker_buy_base": 2856242.9, "taker_buy_quote": 4069575.59103 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.4193, "high": 1.4287, "low": 1.4165, "close": 1.4198, "volume": 4124974.9, "close_time": 1772679599999, "quote_volume": 5868624.49866, "trades": 31985, "taker_buy_base": 2237224.1, "taker_buy_quote": 3183261.79953 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.4199, "high": 1.4244, "low": 1.4163, "close": 1.4196, "volume": 3882024.9, "close_time": 1772683199999, "quote_volume": 5511205.84184, "trades": 24576, "taker_buy_base": 2331636.8, "taker_buy_quote": 3310026.13487 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.4195, "high": 1.4314, "low": 1.4187, "close": 1.4286, "volume": 4396713.8, "close_time": 1772686799999, "quote_volume": 6268655.08352, "trades": 32078, "taker_buy_base": 2595101.8, "taker_buy_quote": 3699711.26853 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.4286, "high": 1.4302, "low": 1.4127, "close": 1.415, "volume": 3353057.0, "close_time": 1772690399999, "quote_volume": 4756909.69862, "trades": 25630, "taker_buy_base": 1814546.3, "taker_buy_quote": 2573705.02817 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.415, "high": 1.4251, "low": 1.4085, "close": 1.4242, "volume": 3813575.6, "close_time": 1772693999999, "quote_volume": 5402679.88154, "trades": 31864, "taker_buy_base": 2125784.4, "taker_buy_quote": 3012587.28833 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.4241, "high": 1.4297, "low": 1.4091, "close": 1.413, "volume": 3506869.0, "close_time": 1772697599999, "quote_volume": 4975717.98269, "trades": 27784, "taker_buy_base": 1818427.5, "taker_buy_quote": 2579853.4569 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.413, "high": 1.419, "low": 1.4094, "close": 1.4186, "volume": 3377760.4, "close_time": 1772701199999, "quote_volume": 4774869.26909, "trades": 29709, "taker_buy_base": 1912559.4, "taker_buy_quote": 2703995.20124 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.4186, "high": 1.4316, "low": 1.4174, "close": 1.4288, "volume": 4706224.4, "close_time": 1772704799999, "quote_volume": 6713035.40929, "trades": 39643, "taker_buy_base": 2368957.6, "taker_buy_quote": 3378831.13383 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.4288, "high": 1.4525, "low": 1.4247, "close": 1.4478, "volume": 8550376.3, "close_time": 1772708399999, "quote_volume": 12327954.58474, "trades": 59683, "taker_buy_base": 4982788.7, "taker_buy_quote": 7181975.69979 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.4479, "high": 1.4499, "low": 1.4345, "close": 1.4363, "volume": 7216496.0, "close_time": 1772711999999, "quote_volume": 10409997.22023, "trades": 38888, "taker_buy_base": 3024265.3, "taker_buy_quote": 4364833.76394 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.4363, "high": 1.4427, "low": 1.4328, "close": 1.4409, "volume": 4485238.7, "close_time": 1772715599999, "quote_volume": 6452335.94456, "trades": 37440, "taker_buy_base": 2640756.1, "taker_buy_quote": 3799339.55499 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.441, "high": 1.4416, "low": 1.4204, "close": 1.4276, "volume": 6913518.5, "close_time": 1772719199999, "quote_volume": 9878422.04663, "trades": 45048, "taker_buy_base": 3703369.2, "taker_buy_quote": 5291560.24742 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.4277, "high": 1.4403, "low": 1.4199, "close": 1.4374, "volume": 9255082.4, "close_time": 1772722799999, "quote_volume": 13223233.54431, "trades": 80103, "taker_buy_base": 4755190.4, "taker_buy_quote": 6793837.43688 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.4375, "high": 1.4405, "low": 1.4098, "close": 1.4167, "volume": 10128030.0, "close_time": 1772726399999, "quote_volume": 14363090.00929, "trades": 92851, "taker_buy_base": 4161689.2, "taker_buy_quote": 5903460.57564 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.4167, "high": 1.4169, "low": 1.396, "close": 1.4115, "volume": 8231604.4, "close_time": 1772729999999, "quote_volume": 11570013.30817, "trades": 65030, "taker_buy_base": 4014529.9, "taker_buy_quote": 5643044.793 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.4115, "high": 1.419, "low": 1.3987, "close": 1.3999, "volume": 4992631.3, "close_time": 1772733599999, "quote_volume": 7017960.12642, "trades": 55152, "taker_buy_base": 2361081.1, "taker_buy_quote": 3318570.22985 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.3998, "high": 1.4117, "low": 1.3984, "close": 1.4101, "volume": 3149468.5, "close_time": 1772737199999, "quote_volume": 4420358.2208, "trades": 31400, "taker_buy_base": 1887066.4, "taker_buy_quote": 2648320.2315 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.4102, "high": 1.4232, "low": 1.41, "close": 1.4112, "volume": 4784821.4, "close_time": 1772740799999, "quote_volume": 6775411.79223, "trades": 31489, "taker_buy_base": 2572384.2, "taker_buy_quote": 3643362.80011 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.4113, "high": 1.4206, "low": 1.4099, "close": 1.4154, "volume": 3571675.3, "close_time": 1772744399999, "quote_volume": 5055885.19204, "trades": 30420, "taker_buy_base": 1677786.1, "taker_buy_quote": 2374910.16077 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.4154, "high": 1.4193, "low": 1.4035, "close": 1.407, "volume": 2935428.1, "close_time": 1772747999999, "quote_volume": 4141064.66842, "trades": 22358, "taker_buy_base": 1316062.3, "taker_buy_quote": 1856789.13158 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.407, "high": 1.4095, "low": 1.4021, "close": 1.4061, "volume": 2158473.4, "close_time": 1772751599999, "quote_volume": 3035387.40037, "trades": 17986, "taker_buy_base": 1020422.9, "taker_buy_quote": 1435166.70869 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.406, "high": 1.4086, "low": 1.4021, "close": 1.4037, "volume": 1941446.6, "close_time": 1772755199999, "quote_volume": 2727430.61445, "trades": 18060, "taker_buy_base": 998789.6, "taker_buy_quote": 1403064.58018 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.4038, "high": 1.4084, "low": 1.4028, "close": 1.4052, "volume": 1580382.6, "close_time": 1772758799999, "quote_volume": 2221173.2516, "trades": 14840, "taker_buy_base": 726129.5, "taker_buy_quote": 1020519.25441 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.4053, "high": 1.4145, "low": 1.398, "close": 1.412, "volume": 3513621.7, "close_time": 1772762399999, "quote_volume": 4942049.40486, "trades": 31532, "taker_buy_base": 1667880.4, "taker_buy_quote": 2347258.66609 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.4121, "high": 1.4148, "low": 1.4088, "close": 1.4098, "volume": 1739627.0, "close_time": 1772765999999, "quote_volume": 2454753.66539, "trades": 23364, "taker_buy_base": 832578.2, "taker_buy_quote": 1174861.70526 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.4099, "high": 1.4119, "low": 1.4035, "close": 1.4055, "volume": 1586340.5, "close_time": 1772769599999, "quote_volume": 2230948.50101, "trades": 18072, "taker_buy_base": 782774.5, "taker_buy_quote": 1100603.31185 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.4054, "high": 1.4061, "low": 1.3916, "close": 1.3993, "volume": 3913050.1, "close_time": 1772773199999, "quote_volume": 5474380.66739, "trades": 27053, "taker_buy_base": 1908412.9, "taker_buy_quote": 2669404.52339 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.3993, "high": 1.403, "low": 1.3927, "close": 1.3986, "volume": 2755241.4, "close_time": 1772776799999, "quote_volume": 3849111.84877, "trades": 26249, "taker_buy_base": 1380582.1, "taker_buy_quote": 1928926.94387 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.3986, "high": 1.4051, "low": 1.3967, "close": 1.4006, "volume": 1981832.1, "close_time": 1772780399999, "quote_volume": 2773845.62303, "trades": 17889, "taker_buy_base": 1042791.7, "taker_buy_quote": 1459789.32275 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.4005, "high": 1.4084, "low": 1.3972, "close": 1.4077, "volume": 2032826.8, "close_time": 1772783999999, "quote_volume": 2854666.49151, "trades": 19232, "taker_buy_base": 1213563.5, "taker_buy_quote": 1704205.53386 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.4077, "high": 1.4085, "low": 1.4013, "close": 1.405, "volume": 7974701.7, "close_time": 1772787599999, "quote_volume": 11208634.81029, "trades": 24234, "taker_buy_base": 3423579.1, "taker_buy_quote": 4811061.42383 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.4051, "high": 1.4064, "low": 1.3921, "close": 1.3978, "volume": 3388864.6, "close_time": 1772791199999, "quote_volume": 4736616.94492, "trades": 28949, "taker_buy_base": 1681350.9, "taker_buy_quote": 2349089.24174 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.3978, "high": 1.4078, "low": 1.3973, "close": 1.4031, "volume": 2193478.0, "close_time": 1772794799999, "quote_volume": 3079926.72828, "trades": 18364, "taker_buy_base": 886649.2, "taker_buy_quote": 1244931.24575 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.403, "high": 1.4047, "low": 1.3936, "close": 1.395, "volume": 2127215.5, "close_time": 1772798399999, "quote_volume": 2976525.57774, "trades": 19003, "taker_buy_base": 936481.7, "taker_buy_quote": 1310099.33253 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.395, "high": 1.3965, "low": 1.3846, "close": 1.3892, "volume": 4608176.7, "close_time": 1772801999999, "quote_volume": 6403452.89445, "trades": 39464, "taker_buy_base": 1807830.6, "taker_buy_quote": 2512380.2025 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.3891, "high": 1.3972, "low": 1.372, "close": 1.3721, "volume": 13019423.8, "close_time": 1772805599999, "quote_volume": 18031169.76689, "trades": 87630, "taker_buy_base": 6159709.4, "taker_buy_quote": 8530083.41576 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.3721, "high": 1.3745, "low": 1.351, "close": 1.3554, "volume": 16142925.7, "close_time": 1772809199999, "quote_volume": 21986499.50519, "trades": 149619, "taker_buy_base": 7916368.2, "taker_buy_quote": 10784165.52587 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.3554, "high": 1.3664, "low": 1.353, "close": 1.3562, "volume": 11347135.5, "close_time": 1772812799999, "quote_volume": 15425404.43372, "trades": 95676, "taker_buy_base": 5410894.6, "taker_buy_quote": 7355453.2744 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.3562, "high": 1.3633, "low": 1.3538, "close": 1.3572, "volume": 5903710.5, "close_time": 1772816399999, "quote_volume": 8019775.65368, "trades": 57240, "taker_buy_base": 2236968.2, "taker_buy_quote": 3038868.97428 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.3571, "high": 1.3593, "low": 1.346, "close": 1.3498, "volume": 8342028.6, "close_time": 1772819999999, "quote_volume": 11270871.11389, "trades": 50260, "taker_buy_base": 3520259.6, "taker_buy_quote": 4755266.92696 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.3497, "high": 1.3629, "low": 1.3493, "close": 1.3586, "volume": 3870871.9, "close_time": 1772823599999, "quote_volume": 5253544.82514, "trades": 34739, "taker_buy_base": 1817398.5, "taker_buy_quote": 2465760.14893 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.3586, "high": 1.3662, "low": 1.3585, "close": 1.3634, "volume": 2824468.4, "close_time": 1772827199999, "quote_volume": 3848447.92866, "trades": 23572, "taker_buy_base": 1462176.2, "taker_buy_quote": 1992400.4795 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.3634, "high": 1.3645, "low": 1.3543, "close": 1.3572, "volume": 3837571.6, "close_time": 1772830799999, "quote_volume": 5214469.27657, "trades": 27181, "taker_buy_base": 1795234.4, "taker_buy_quote": 2438295.54359 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.3572, "high": 1.3649, "low": 1.356, "close": 1.3636, "volume": 3066585.2, "close_time": 1772834399999, "quote_volume": 4175305.61391, "trades": 16804, "taker_buy_base": 1558544.2, "taker_buy_quote": 2122306.95326 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.3636, "high": 1.3722, "low": 1.3628, "close": 1.3689, "volume": 3468693.6, "close_time": 1772837999999, "quote_volume": 4742358.29834, "trades": 17439, "taker_buy_base": 1918948.9, "taker_buy_quote": 2623395.53754 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.3689, "high": 1.369, "low": 1.3626, "close": 1.3633, "volume": 2629205.4, "close_time": 1772841599999, "quote_volume": 3588858.85537, "trades": 15836, "taker_buy_base": 1028222.9, "taker_buy_quote": 1403604.35834 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.3632, "high": 1.3706, "low": 1.3629, "close": 1.3681, "volume": 2105894.2, "close_time": 1772845199999, "quote_volume": 2879838.09031, "trades": 12597, "taker_buy_base": 1208388.4, "taker_buy_quote": 1652415.4908 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.368, "high": 1.3696, "low": 1.3646, "close": 1.3677, "volume": 1415850.5, "close_time": 1772848799999, "quote_volume": 1935468.29448, "trades": 12814, "taker_buy_base": 786057.7, "taker_buy_quote": 1074620.13587 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.3678, "high": 1.3687, "low": 1.3627, "close": 1.3678, "volume": 1751217.1, "close_time": 1772852399999, "quote_volume": 2391149.2271, "trades": 12952, "taker_buy_base": 926423.5, "taker_buy_quote": 1265041.92854 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.3679, "high": 1.3749, "low": 1.3654, "close": 1.366, "volume": 2444613.2, "close_time": 1772855999999, "quote_volume": 3349531.11378, "trades": 18060, "taker_buy_base": 1037832.9, "taker_buy_quote": 1422430.90228 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.366, "high": 1.3663, "low": 1.3606, "close": 1.3633, "volume": 1911264.2, "close_time": 1772859599999, "quote_volume": 2605692.55535, "trades": 15861, "taker_buy_base": 950166.8, "taker_buy_quote": 1295405.42259 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.3633, "high": 1.3676, "low": 1.3622, "close": 1.3671, "volume": 1418654.4, "close_time": 1772863199999, "quote_volume": 1936479.89107, "trades": 12732, "taker_buy_base": 550567.3, "taker_buy_quote": 751607.60507 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.3672, "high": 1.3685, "low": 1.3617, "close": 1.3637, "volume": 1338360.9, "close_time": 1772866799999, "quote_volume": 1827043.09457, "trades": 11986, "taker_buy_base": 471636.4, "taker_buy_quote": 643884.94357 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.3637, "high": 1.3679, "low": 1.3613, "close": 1.367, "volume": 2648199.3, "close_time": 1772870399999, "quote_volume": 3612566.12934, "trades": 14752, "taker_buy_base": 899902.2, "taker_buy_quote": 1227702.86956 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.367, "high": 1.3692, "low": 1.3645, "close": 1.3654, "volume": 1347269.2, "close_time": 1772873999999, "quote_volume": 1842207.92875, "trades": 9255, "taker_buy_base": 740730.3, "taker_buy_quote": 1012823.78437 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.3653, "high": 1.3681, "low": 1.3632, "close": 1.3654, "volume": 1267281.5, "close_time": 1772877599999, "quote_volume": 1731236.79774, "trades": 9473, "taker_buy_base": 779372.3, "taker_buy_quote": 1064686.41353 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.3654, "high": 1.3686, "low": 1.365, "close": 1.366, "volume": 967768.8, "close_time": 1772881199999, "quote_volume": 1323056.57693, "trades": 6731, "taker_buy_base": 410754.8, "taker_buy_quote": 561569.40215 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.3661, "high": 1.3733, "low": 1.3653, "close": 1.37, "volume": 2350144.8, "close_time": 1772884799999, "quote_volume": 3220903.85268, "trades": 12313, "taker_buy_base": 1324234.4, "taker_buy_quote": 1814942.68881 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.37, "high": 1.3701, "low": 1.3624, "close": 1.3641, "volume": 2129563.4, "close_time": 1772888399999, "quote_volume": 2909361.52967, "trades": 10317, "taker_buy_base": 985866.6, "taker_buy_quote": 1346881.21508 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.3642, "high": 1.3686, "low": 1.3617, "close": 1.3628, "volume": 2596276.8, "close_time": 1772891999999, "quote_volume": 3544143.02447, "trades": 12195, "taker_buy_base": 1374514.9, "taker_buy_quote": 1877140.41176 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.3628, "high": 1.3669, "low": 1.3565, "close": 1.3637, "volume": 2886785.4, "close_time": 1772895599999, "quote_volume": 3927077.16432, "trades": 19876, "taker_buy_base": 1309970.1, "taker_buy_quote": 1782535.88579 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.3638, "high": 1.3638, "low": 1.3548, "close": 1.3573, "volume": 1994539.4, "close_time": 1772899199999, "quote_volume": 2710014.54861, "trades": 15806, "taker_buy_base": 965873.3, "taker_buy_quote": 1312605.36841 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.3573, "high": 1.3612, "low": 1.3558, "close": 1.3611, "volume": 1122078.5, "close_time": 1772902799999, "quote_volume": 1523770.6101, "trades": 10459, "taker_buy_base": 613554.1, "taker_buy_quote": 833266.35794 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.3611, "high": 1.3649, "low": 1.3604, "close": 1.3606, "volume": 1169591.5, "close_time": 1772906399999, "quote_volume": 1594112.06281, "trades": 9196, "taker_buy_base": 505066.2, "taker_buy_quote": 688284.6602 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.3605, "high": 1.3609, "low": 1.3517, "close": 1.3572, "volume": 3164421.5, "close_time": 1772909999999, "quote_volume": 4288557.29261, "trades": 16193, "taker_buy_base": 1297479.7, "taker_buy_quote": 1757706.98719 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.3571, "high": 1.3572, "low": 1.3468, "close": 1.3504, "volume": 5925775.8, "close_time": 1772913599999, "quote_volume": 8006661.68722, "trades": 25427, "taker_buy_base": 2819616.7, "taker_buy_quote": 3808831.65398 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.3504, "high": 1.3563, "low": 1.3502, "close": 1.3552, "volume": 1816407.7, "close_time": 1772917199999, "quote_volume": 2459306.63258, "trades": 11758, "taker_buy_base": 879030.4, "taker_buy_quote": 1190361.11713 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.3551, "high": 1.3592, "low": 1.3545, "close": 1.3566, "volume": 1738530.3, "close_time": 1772920799999, "quote_volume": 2359708.64621, "trades": 11047, "taker_buy_base": 600959.9, "taker_buy_quote": 815547.81326 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.3566, "high": 1.3569, "low": 1.3504, "close": 1.3538, "volume": 1290013.4, "close_time": 1772924399999, "quote_volume": 1746601.71256, "trades": 13240, "taker_buy_base": 645114.2, "taker_buy_quote": 873443.68103 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.3537, "high": 1.3572, "low": 1.3528, "close": 1.3567, "volume": 976135.5, "close_time": 1772927999999, "quote_volume": 1323333.09531, "trades": 8916, "taker_buy_base": 427318.3, "taker_buy_quote": 579256.44064 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.3568, "high": 1.3603, "low": 1.3539, "close": 1.3552, "volume": 1709584.7, "close_time": 1772931599999, "quote_volume": 2320362.22749, "trades": 10860, "taker_buy_base": 704187.7, "taker_buy_quote": 955967.20531 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.3551, "high": 1.3578, "low": 1.3509, "close": 1.3571, "volume": 1374655.2, "close_time": 1772935199999, "quote_volume": 1861573.6889, "trades": 11135, "taker_buy_base": 619539.0, "taker_buy_quote": 838844.47018 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.3572, "high": 1.3574, "low": 1.345, "close": 1.348, "volume": 3783526.6, "close_time": 1772938799999, "quote_volume": 5107932.90254, "trades": 21950, "taker_buy_base": 1446825.6, "taker_buy_quote": 1953369.27335 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.3479, "high": 1.3516, "low": 1.3446, "close": 1.3485, "volume": 2302563.0, "close_time": 1772942399999, "quote_volume": 3105322.35084, "trades": 16738, "taker_buy_base": 1121461.2, "taker_buy_quote": 1512631.92448 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.3485, "high": 1.3499, "low": 1.3415, "close": 1.3439, "volume": 2809072.0, "close_time": 1772945999999, "quote_volume": 3779918.39925, "trades": 18411, "taker_buy_base": 1432964.0, "taker_buy_quote": 1927986.88378 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.3439, "high": 1.3563, "low": 1.3439, "close": 1.3537, "volume": 2404430.0, "close_time": 1772949599999, "quote_volume": 3251464.18056, "trades": 15534, "taker_buy_base": 1322533.5, "taker_buy_quote": 1788036.24224 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.3537, "high": 1.3555, "low": 1.3498, "close": 1.3523, "volume": 1308206.5, "close_time": 1772953199999, "quote_volume": 1768539.79823, "trades": 10499, "taker_buy_base": 579690.2, "taker_buy_quote": 783761.86113 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.3522, "high": 1.3627, "low": 1.3516, "close": 1.3602, "volume": 3168698.0, "close_time": 1772956799999, "quote_volume": 4308774.53583, "trades": 18409, "taker_buy_base": 1599355.1, "taker_buy_quote": 2174546.37934 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.3603, "high": 1.3619, "low": 1.3545, "close": 1.3591, "volume": 2495113.9, "close_time": 1772960399999, "quote_volume": 3389548.52984, "trades": 14347, "taker_buy_base": 1012441.0, "taker_buy_quote": 1375742.99509 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.3591, "high": 1.3664, "low": 1.3561, "close": 1.3613, "volume": 2966591.0, "close_time": 1772963999999, "quote_volume": 4042563.21198, "trades": 18858, "taker_buy_base": 1846018.4, "taker_buy_quote": 2516123.80946 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.3613, "high": 1.3712, "low": 1.3612, "close": 1.3682, "volume": 4717800.0, "close_time": 1772967599999, "quote_volume": 6453123.73641, "trades": 19972, "taker_buy_base": 2688638.1, "taker_buy_quote": 3676591.92228 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.3681, "high": 1.3681, "low": 1.3563, "close": 1.3576, "volume": 3347761.4, "close_time": 1772971199999, "quote_volume": 4554038.17128, "trades": 24942, "taker_buy_base": 1367029.2, "taker_buy_quote": 1859684.25479 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.3577, "high": 1.3592, "low": 1.3445, "close": 1.352, "volume": 3965610.8, "close_time": 1772974799999, "quote_volume": 5358401.91408, "trades": 32964, "taker_buy_base": 1968067.9, "taker_buy_quote": 2658526.54244 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.3519, "high": 1.3537, "low": 1.3414, "close": 1.3501, "volume": 4647643.8, "close_time": 1772978399999, "quote_volume": 6259875.51788, "trades": 37328, "taker_buy_base": 2026566.7, "taker_buy_quote": 2729606.18319 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.35, "high": 1.3531, "low": 1.3454, "close": 1.3496, "volume": 1548575.9, "close_time": 1772981999999, "quote_volume": 2089425.72679, "trades": 20434, "taker_buy_base": 815514.5, "taker_buy_quote": 1100308.67633 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.3497, "high": 1.3498, "low": 1.3428, "close": 1.3456, "volume": 2645120.7, "close_time": 1772985599999, "quote_volume": 3558301.65995, "trades": 21445, "taker_buy_base": 1257085.4, "taker_buy_quote": 1691264.5952 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.3456, "high": 1.3457, "low": 1.3381, "close": 1.3396, "volume": 5675899.8, "close_time": 1772989199999, "quote_volume": 7615044.50639, "trades": 26330, "taker_buy_base": 1918050.6, "taker_buy_quote": 2572611.65609 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.3396, "high": 1.3461, "low": 1.339, "close": 1.344, "volume": 1996421.5, "close_time": 1772992799999, "quote_volume": 2682145.63097, "trades": 18360, "taker_buy_base": 887841.0, "taker_buy_quote": 1192750.83078 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.3441, "high": 1.3485, "low": 1.34, "close": 1.3455, "volume": 1550287.0, "close_time": 1772996399999, "quote_volume": 2084168.59363, "trades": 16549, "taker_buy_base": 686581.2, "taker_buy_quote": 923134.13759 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.3455, "high": 1.3599, "low": 1.3432, "close": 1.3563, "volume": 3384207.0, "close_time": 1772999999999, "quote_volume": 4583784.35235, "trades": 29190, "taker_buy_base": 1966714.9, "taker_buy_quote": 2664175.67813 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.3562, "high": 1.362, "low": 1.3521, "close": 1.3534, "volume": 2735733.5, "close_time": 1773003599999, "quote_volume": 3709307.05999, "trades": 21725, "taker_buy_base": 1295360.2, "taker_buy_quote": 1756579.60822 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.3535, "high": 1.3545, "low": 1.3442, "close": 1.3479, "volume": 1749971.6, "close_time": 1773007199999, "quote_volume": 2358898.9632, "trades": 19178, "taker_buy_base": 779523.9, "taker_buy_quote": 1050763.6761 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.3479, "high": 1.3494, "low": 1.3218, "close": 1.3456, "volume": 14317003.5, "close_time": 1773010799999, "quote_volume": 19105891.14351, "trades": 104962, "taker_buy_base": 6975112.5, "taker_buy_quote": 9308243.13547 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.3457, "high": 1.3503, "low": 1.3392, "close": 1.34, "volume": 3221166.3, "close_time": 1773014399999, "quote_volume": 4333572.53935, "trades": 35150, "taker_buy_base": 1569459.6, "taker_buy_quote": 2112214.1189 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.3401, "high": 1.3605, "low": 1.3387, "close": 1.3491, "volume": 7112876.0, "close_time": 1773017999999, "quote_volume": 9603467.9871, "trades": 57662, "taker_buy_base": 3161387.1, "taker_buy_quote": 4268277.73734 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.3491, "high": 1.3537, "low": 1.3415, "close": 1.3421, "volume": 4136041.2, "close_time": 1773021599999, "quote_volume": 5577980.17494, "trades": 43109, "taker_buy_base": 1812138.6, "taker_buy_quote": 2444626.77807 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.342, "high": 1.35, "low": 1.3376, "close": 1.3459, "volume": 5096702.6, "close_time": 1773025199999, "quote_volume": 6851768.11939, "trades": 41446, "taker_buy_base": 2398284.4, "taker_buy_quote": 3223448.69059 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.3459, "high": 1.3653, "low": 1.345, "close": 1.3505, "volume": 8187840.6, "close_time": 1773028799999, "quote_volume": 11107565.49819, "trades": 54534, "taker_buy_base": 4241916.9, "taker_buy_quote": 5753227.30701 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.3505, "high": 1.3557, "low": 1.3439, "close": 1.3441, "volume": 3273987.1, "close_time": 1773032399999, "quote_volume": 4423300.62058, "trades": 22908, "taker_buy_base": 1935184.0, "taker_buy_quote": 2614875.30643 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.3442, "high": 1.3587, "low": 1.3419, "close": 1.3549, "volume": 7150701.3, "close_time": 1773035999999, "quote_volume": 9650415.26582, "trades": 46848, "taker_buy_base": 4301656.4, "taker_buy_quote": 5804629.66644 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.355, "high": 1.3586, "low": 1.3444, "close": 1.345, "volume": 3685755.5, "close_time": 1773039599999, "quote_volume": 4981301.30926, "trades": 31393, "taker_buy_base": 1906500.1, "taker_buy_quote": 2576850.67738 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.345, "high": 1.3455, "low": 1.333, "close": 1.3409, "volume": 12907837.1, "close_time": 1773043199999, "quote_volume": 17301201.2642, "trades": 49806, "taker_buy_base": 7151102.9, "taker_buy_quote": 9583474.07538 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.3409, "high": 1.3484, "low": 1.3394, "close": 1.3464, "volume": 3386958.7, "close_time": 1773046799999, "quote_volume": 4551266.05407, "trades": 33734, "taker_buy_base": 1988285.7, "taker_buy_quote": 2671512.44077 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.3464, "high": 1.3636, "low": 1.3412, "close": 1.3551, "volume": 6696892.2, "close_time": 1773050399999, "quote_volume": 9069614.98904, "trades": 48527, "taker_buy_base": 2732538.3, "taker_buy_quote": 3699832.74639 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.355, "high": 1.3565, "low": 1.3456, "close": 1.3473, "volume": 2513683.4, "close_time": 1773053999999, "quote_volume": 3400499.27456, "trades": 32734, "taker_buy_base": 1378535.9, "taker_buy_quote": 1865450.65068 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.3474, "high": 1.3516, "low": 1.3413, "close": 1.3502, "volume": 2348988.9, "close_time": 1773057599999, "quote_volume": 3162719.57574, "trades": 25072, "taker_buy_base": 1367313.7, "taker_buy_quote": 1840698.7582 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.3502, "high": 1.3579, "low": 1.3496, "close": 1.3547, "volume": 2914191.7, "close_time": 1773061199999, "quote_volume": 3947686.21517, "trades": 27305, "taker_buy_base": 1699910.5, "taker_buy_quote": 2302818.52367 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.3547, "high": 1.373, "low": 1.3542, "close": 1.368, "volume": 9551876.1, "close_time": 1773064799999, "quote_volume": 13047424.83826, "trades": 84380, "taker_buy_base": 5113086.8, "taker_buy_quote": 6984600.13811 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.368, "high": 1.3731, "low": 1.359, "close": 1.3647, "volume": 7266561.6, "close_time": 1773068399999, "quote_volume": 9929614.16812, "trades": 84958, "taker_buy_base": 4036297.4, "taker_buy_quote": 5515550.0726 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.3648, "high": 1.3678, "low": 1.3563, "close": 1.3602, "volume": 3618466.9, "close_time": 1773071999999, "quote_volume": 4929661.69672, "trades": 39691, "taker_buy_base": 1683732.4, "taker_buy_quote": 2293940.27652 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.3602, "high": 1.3703, "low": 1.3587, "close": 1.3645, "volume": 2691458.4, "close_time": 1773075599999, "quote_volume": 3671120.15382, "trades": 38194, "taker_buy_base": 1052278.8, "taker_buy_quote": 1435656.57661 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.3646, "high": 1.3703, "low": 1.3594, "close": 1.3625, "volume": 4231503.3, "close_time": 1773079199999, "quote_volume": 5771272.57651, "trades": 35406, "taker_buy_base": 1671615.8, "taker_buy_quote": 2278940.65505 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.3625, "high": 1.368, "low": 1.3561, "close": 1.3617, "volume": 3088653.1, "close_time": 1773082799999, "quote_volume": 4206275.23692, "trades": 28670, "taker_buy_base": 1413559.6, "taker_buy_quote": 1925265.79542 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.3617, "high": 1.3841, "low": 1.3562, "close": 1.3729, "volume": 14018387.0, "close_time": 1773086399999, "quote_volume": 19227394.97518, "trades": 95765, "taker_buy_base": 7601898.0, "taker_buy_quote": 10425566.65807 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.3729, "high": 1.3791, "low": 1.3672, "close": 1.3733, "volume": 5823109.9, "close_time": 1773089999999, "quote_volume": 7994905.70234, "trades": 37514, "taker_buy_base": 3102102.7, "taker_buy_quote": 4257396.76313 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.3732, "high": 1.3773, "low": 1.3697, "close": 1.3737, "volume": 2579274.4, "close_time": 1773093599999, "quote_volume": 3545607.27448, "trades": 23601, "taker_buy_base": 1527664.1, "taker_buy_quote": 2100285.31514 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.3737, "high": 1.3754, "low": 1.3627, "close": 1.3644, "volume": 4677679.3, "close_time": 1773097199999, "quote_volume": 6396020.78938, "trades": 31640, "taker_buy_base": 2471660.3, "taker_buy_quote": 3379423.07829 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.3644, "high": 1.3676, "low": 1.3604, "close": 1.3631, "volume": 3141374.9, "close_time": 1773100799999, "quote_volume": 4283526.17971, "trades": 17768, "taker_buy_base": 1754789.2, "taker_buy_quote": 2392843.10157 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.3631, "high": 1.374, "low": 1.3605, "close": 1.3699, "volume": 2632144.3, "close_time": 1773104399999, "quote_volume": 3602319.23667, "trades": 23240, "taker_buy_base": 1517478.7, "taker_buy_quote": 2077240.11962 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.3698, "high": 1.3751, "low": 1.3663, "close": 1.3722, "volume": 3574556.6, "close_time": 1773107999999, "quote_volume": 4897318.53122, "trades": 24730, "taker_buy_base": 2258550.7, "taker_buy_quote": 3094510.06754 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.3721, "high": 1.3923, "low": 1.3695, "close": 1.3877, "volume": 7130019.8, "close_time": 1773111599999, "quote_volume": 9861883.12978, "trades": 50675, "taker_buy_base": 3553563.4, "taker_buy_quote": 4915579.50831 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.3876, "high": 1.391, "low": 1.3748, "close": 1.375, "volume": 4339665.6, "close_time": 1773115199999, "quote_volume": 6006877.5885, "trades": 37870, "taker_buy_base": 1934190.8, "taker_buy_quote": 2677266.10069 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.375, "high": 1.3835, "low": 1.3731, "close": 1.3819, "volume": 2279170.4, "close_time": 1773118799999, "quote_volume": 3138584.17071, "trades": 25279, "taker_buy_base": 1217276.2, "taker_buy_quote": 1675857.73466 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.382, "high": 1.3897, "low": 1.3809, "close": 1.3842, "volume": 3178718.5, "close_time": 1773122399999, "quote_volume": 4406165.7127, "trades": 26161, "taker_buy_base": 1382342.5, "taker_buy_quote": 1916062.08354 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.3842, "high": 1.3844, "low": 1.3778, "close": 1.3802, "volume": 7124219.8, "close_time": 1773125999999, "quote_volume": 9840773.71209, "trades": 51321, "taker_buy_base": 3020402.6, "taker_buy_quote": 4171801.98003 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.3801, "high": 1.3886, "low": 1.3762, "close": 1.3875, "volume": 8776247.7, "close_time": 1773129599999, "quote_volume": 12134955.92342, "trades": 63362, "taker_buy_base": 4286603.1, "taker_buy_quote": 5926528.90225 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.3876, "high": 1.4116, "low": 1.3876, "close": 1.4015, "volume": 9714244.9, "close_time": 1773133199999, "quote_volume": 13596625.2638, "trades": 56957, "taker_buy_base": 4971086.0, "taker_buy_quote": 6958007.27857 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.4015, "high": 1.4195, "low": 1.4015, "close": 1.4165, "volume": 6967843.8, "close_time": 1773136799999, "quote_volume": 9846839.05412, "trades": 50167, "taker_buy_base": 3475995.8, "taker_buy_quote": 4912233.74744 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.4165, "high": 1.4174, "low": 1.4043, "close": 1.4055, "volume": 11221684.7, "close_time": 1773140399999, "quote_volume": 15836379.89571, "trades": 36935, "taker_buy_base": 5341091.0, "taker_buy_quote": 7538056.29434 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.4056, "high": 1.4057, "low": 1.3888, "close": 1.3909, "volume": 8649302.1, "close_time": 1773143999999, "quote_volume": 12073529.2408, "trades": 36396, "taker_buy_base": 4047769.0, "taker_buy_quote": 5647787.77351 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.391, "high": 1.392, "low": 1.3825, "close": 1.3889, "volume": 5096065.5, "close_time": 1773147599999, "quote_volume": 7068617.62575, "trades": 34155, "taker_buy_base": 2404737.4, "taker_buy_quote": 3335390.80734 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.389, "high": 1.4021, "low": 1.3813, "close": 1.393, "volume": 9381917.7, "close_time": 1773151199999, "quote_volume": 13064129.69718, "trades": 62090, "taker_buy_base": 4354024.8, "taker_buy_quote": 6066229.59497 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.3931, "high": 1.4378, "low": 1.3817, "close": 1.4343, "volume": 18781069.0, "close_time": 1773154799999, "quote_volume": 26556757.14041, "trades": 109279, "taker_buy_base": 8098684.4, "taker_buy_quote": 11446328.48796 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.4343, "high": 1.4427, "low": 1.4197, "close": 1.4308, "volume": 17226763.0, "close_time": 1773158399999, "quote_volume": 24628063.8273, "trades": 125979, "taker_buy_base": 6847192.1, "taker_buy_quote": 9791914.32401 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.4309, "high": 1.4372, "low": 1.4231, "close": 1.4271, "volume": 9422946.1, "close_time": 1773161999999, "quote_volume": 13474310.28117, "trades": 75140, "taker_buy_base": 4252432.8, "taker_buy_quote": 6082764.63755 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.4271, "high": 1.4305, "low": 1.4088, "close": 1.4124, "volume": 8279980.5, "close_time": 1773165599999, "quote_volume": 11734677.04141, "trades": 61145, "taker_buy_base": 3011635.4, "taker_buy_quote": 4266737.48723 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.4124, "high": 1.4133, "low": 1.3907, "close": 1.3937, "volume": 12858523.7, "close_time": 1773169199999, "quote_volume": 17976302.91117, "trades": 97368, "taker_buy_base": 6202287.5, "taker_buy_quote": 8671031.02986 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.3937, "high": 1.3952, "low": 1.3797, "close": 1.3849, "volume": 6853667.6, "close_time": 1773172799999, "quote_volume": 9501343.04817, "trades": 47167, "taker_buy_base": 4372080.2, "taker_buy_quote": 6059633.53794 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.3849, "high": 1.395, "low": 1.3844, "close": 1.3899, "volume": 3944016.3, "close_time": 1773176399999, "quote_volume": 5484760.08264, "trades": 26116, "taker_buy_base": 1765348.0, "taker_buy_quote": 2454516.43535 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.39, "high": 1.3949, "low": 1.3785, "close": 1.3836, "volume": 3573139.5, "close_time": 1773179999999, "quote_volume": 4949301.76461, "trades": 32018, "taker_buy_base": 1804218.7, "taker_buy_quote": 2498624.50752 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.3835, "high": 1.3887, "low": 1.3795, "close": 1.3841, "volume": 2461654.3, "close_time": 1773183599999, "quote_volume": 3405725.15788, "trades": 25460, "taker_buy_base": 1479862.7, "taker_buy_quote": 2047434.68996 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.384, "high": 1.3882, "low": 1.3839, "close": 1.3863, "volume": 2846345.2, "close_time": 1773187199999, "quote_volume": 3944166.59729, "trades": 21714, "taker_buy_base": 906166.7, "taker_buy_quote": 1255801.31737 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.3864, "high": 1.3926, "low": 1.3819, "close": 1.3884, "volume": 4150328.5, "close_time": 1773190799999, "quote_volume": 5753913.35169, "trades": 28308, "taker_buy_base": 1851507.5, "taker_buy_quote": 2566965.26738 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.3884, "high": 1.3905, "low": 1.3843, "close": 1.3902, "volume": 1526337.7, "close_time": 1773194399999, "quote_volume": 2118214.00619, "trades": 21175, "taker_buy_base": 685147.0, "taker_buy_quote": 950971.19175 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.3903, "high": 1.3907, "low": 1.3785, "close": 1.3826, "volume": 2739426.3, "close_time": 1773197999999, "quote_volume": 3790051.22731, "trades": 23149, "taker_buy_base": 1239208.1, "taker_buy_quote": 1714910.34061 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.3825, "high": 1.3854, "low": 1.3782, "close": 1.3792, "volume": 1889868.1, "close_time": 1773201599999, "quote_volume": 2608615.96395, "trades": 15985, "taker_buy_base": 721408.4, "taker_buy_quote": 995521.5429 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.3791, "high": 1.3896, "low": 1.3769, "close": 1.3878, "volume": 2280777.7, "close_time": 1773205199999, "quote_volume": 3155819.96019, "trades": 19908, "taker_buy_base": 1074613.5, "taker_buy_quote": 1487214.16562 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.3878, "high": 1.391, "low": 1.3749, "close": 1.3765, "volume": 3701334.3, "close_time": 1773208799999, "quote_volume": 5117729.30232, "trades": 20867, "taker_buy_base": 2060775.8, "taker_buy_quote": 2848906.76555 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.3764, "high": 1.3845, "low": 1.376, "close": 1.3825, "volume": 3901956.4, "close_time": 1773212399999, "quote_volume": 5383426.81483, "trades": 20653, "taker_buy_base": 1519683.9, "taker_buy_quote": 2096344.12954 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.3825, "high": 1.3833, "low": 1.3735, "close": 1.3784, "volume": 2364341.8, "close_time": 1773215999999, "quote_volume": 3258171.16036, "trades": 17758, "taker_buy_base": 1235225.6, "taker_buy_quote": 1702179.82208 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.3785, "high": 1.3795, "low": 1.3725, "close": 1.3759, "volume": 2509182.5, "close_time": 1773219599999, "quote_volume": 3452991.51351, "trades": 20476, "taker_buy_base": 964756.6, "taker_buy_quote": 1327765.46763 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.3759, "high": 1.3811, "low": 1.3731, "close": 1.3743, "volume": 2321170.4, "close_time": 1773223199999, "quote_volume": 3195931.9152, "trades": 16711, "taker_buy_base": 1030415.3, "taker_buy_quote": 1418805.91646 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.3742, "high": 1.3815, "low": 1.3729, "close": 1.3787, "volume": 2295227.1, "close_time": 1773226799999, "quote_volume": 3160902.25462, "trades": 19502, "taker_buy_base": 774789.4, "taker_buy_quote": 1067043.75023 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.3786, "high": 1.3808, "low": 1.3722, "close": 1.3736, "volume": 2566254.1, "close_time": 1773230399999, "quote_volume": 3531043.8923, "trades": 23154, "taker_buy_base": 997006.4, "taker_buy_quote": 1372097.1421 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.3735, "high": 1.3875, "low": 1.3706, "close": 1.3852, "volume": 7592994.7, "close_time": 1773233999999, "quote_volume": 10483063.50307, "trades": 36595, "taker_buy_base": 4504746.8, "taker_buy_quote": 6220324.58432 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.3852, "high": 1.4112, "low": 1.3832, "close": 1.3924, "volume": 11826716.5, "close_time": 1773237599999, "quote_volume": 16523245.86702, "trades": 93328, "taker_buy_base": 5552865.9, "taker_buy_quote": 7757088.4909 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.3924, "high": 1.4033, "low": 1.3864, "close": 1.3921, "volume": 9096232.5, "close_time": 1773241199999, "quote_volume": 12693237.04739, "trades": 78834, "taker_buy_base": 4255932.6, "taker_buy_quote": 5937818.8247 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.3922, "high": 1.3938, "low": 1.3731, "close": 1.3824, "volume": 6555080.9, "close_time": 1773244799999, "quote_volume": 9065157.76695, "trades": 73755, "taker_buy_base": 2883972.2, "taker_buy_quote": 3986973.59948 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.3825, "high": 1.3905, "low": 1.3802, "close": 1.3873, "volume": 4586086.6, "close_time": 1773248399999, "quote_volume": 6355763.53617, "trades": 47983, "taker_buy_base": 1737484.9, "taker_buy_quote": 2407348.05839 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.3874, "high": 1.4017, "low": 1.3872, "close": 1.3981, "volume": 11735983.2, "close_time": 1773251999999, "quote_volume": 16392353.04381, "trades": 58085, "taker_buy_base": 4832625.0, "taker_buy_quote": 6747546.3113 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.398, "high": 1.4075, "low": 1.3964, "close": 1.4044, "volume": 11864198.9, "close_time": 1773255599999, "quote_volume": 16628382.86097, "trades": 48398, "taker_buy_base": 4888945.0, "taker_buy_quote": 6852151.43983 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.4045, "high": 1.4049, "low": 1.388, "close": 1.3901, "volume": 8073115.2, "close_time": 1773259199999, "quote_volume": 11273538.76776, "trades": 32992, "taker_buy_base": 4821394.8, "taker_buy_quote": 6732223.44479 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.3901, "high": 1.3939, "low": 1.3871, "close": 1.3916, "volume": 1939741.4, "close_time": 1773262799999, "quote_volume": 2696229.17379, "trades": 21339, "taker_buy_base": 1106103.9, "taker_buy_quote": 1537516.90597 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.3917, "high": 1.3937, "low": 1.3885, "close": 1.3923, "volume": 1158537.6, "close_time": 1773266399999, "quote_volume": 1611875.73595, "trades": 15993, "taker_buy_base": 623723.7, "taker_buy_quote": 867834.00283 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.3923, "high": 1.3973, "low": 1.387, "close": 1.3903, "volume": 2482036.1, "close_time": 1773269999999, "quote_volume": 3453127.36237, "trades": 24227, "taker_buy_base": 1054551.2, "taker_buy_quote": 1467749.46156 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.3902, "high": 1.3922, "low": 1.3822, "close": 1.3847, "volume": 1877942.5, "close_time": 1773273599999, "quote_volume": 2606072.82896, "trades": 18342, "taker_buy_base": 741255.7, "taker_buy_quote": 1029142.15178 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.3847, "high": 1.386, "low": 1.3811, "close": 1.384, "volume": 2225515.7, "close_time": 1773277199999, "quote_volume": 3079299.29219, "trades": 21726, "taker_buy_base": 1304729.4, "taker_buy_quote": 1804956.74651 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.3841, "high": 1.3842, "low": 1.377, "close": 1.3789, "volume": 3545302.2, "close_time": 1773280799999, "quote_volume": 4889844.93312, "trades": 23826, "taker_buy_base": 1733956.6, "taker_buy_quote": 2391146.04714 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.3788, "high": 1.3813, "low": 1.3705, "close": 1.3726, "volume": 4388920.0, "close_time": 1773284399999, "quote_volume": 6034646.19188, "trades": 24592, "taker_buy_base": 1945964.3, "taker_buy_quote": 2676116.29346 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.3725, "high": 1.3763, "low": 1.37, "close": 1.3738, "volume": 3089992.5, "close_time": 1773287999999, "quote_volume": 4243139.48307, "trades": 18895, "taker_buy_base": 1747993.9, "taker_buy_quote": 2400519.34318 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.3738, "high": 1.3784, "low": 1.3695, "close": 1.3704, "volume": 3221934.8, "close_time": 1773291599999, "quote_volume": 4423589.79033, "trades": 18170, "taker_buy_base": 1583281.3, "taker_buy_quote": 2174423.93759 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.3704, "high": 1.3728, "low": 1.366, "close": 1.3708, "volume": 5355336.9, "close_time": 1773295199999, "quote_volume": 7331915.37571, "trades": 26098, "taker_buy_base": 3135021.5, "taker_buy_quote": 4292334.7237 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.3707, "high": 1.3734, "low": 1.3672, "close": 1.3725, "volume": 3012051.7, "close_time": 1773298799999, "quote_volume": 4129165.81712, "trades": 19152, "taker_buy_base": 1716204.6, "taker_buy_quote": 2352459.04999 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.3725, "high": 1.378, "low": 1.3698, "close": 1.3765, "volume": 3031685.6, "close_time": 1773302399999, "quote_volume": 4166158.25904, "trades": 18224, "taker_buy_base": 1728962.1, "taker_buy_quote": 2375596.6851 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.3764, "high": 1.3824, "low": 1.3742, "close": 1.3802, "volume": 3077389.9, "close_time": 1773305999999, "quote_volume": 4241780.43332, "trades": 19579, "taker_buy_base": 1464407.7, "taker_buy_quote": 2018789.90103 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.3801, "high": 1.3888, "low": 1.3757, "close": 1.382, "volume": 4609913.5, "close_time": 1773309599999, "quote_volume": 6360854.16384, "trades": 23036, "taker_buy_base": 1850582.5, "taker_buy_quote": 2555047.69633 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.3821, "high": 1.3913, "low": 1.3786, "close": 1.3901, "volume": 3547837.6, "close_time": 1773313199999, "quote_volume": 4917721.87141, "trades": 24299, "taker_buy_base": 1719086.6, "taker_buy_quote": 2383660.99311 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.39, "high": 1.3936, "low": 1.387, "close": 1.3878, "volume": 4747409.9, "close_time": 1773316799999, "quote_volume": 6598108.51747, "trades": 22724, "taker_buy_base": 2052513.3, "taker_buy_quote": 2852441.7208 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.3878, "high": 1.3926, "low": 1.3855, "close": 1.388, "volume": 2626905.3, "close_time": 1773320399999, "quote_volume": 3649491.84293, "trades": 22460, "taker_buy_base": 1366634.1, "taker_buy_quote": 1898439.22833 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.3881, "high": 1.3924, "low": 1.3771, "close": 1.382, "volume": 6031528.1, "close_time": 1773323999999, "quote_volume": 8353316.89665, "trades": 53562, "taker_buy_base": 2492377.1, "taker_buy_quote": 3453350.90963 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.382, "high": 1.392, "low": 1.365, "close": 1.3693, "volume": 8561721.8, "close_time": 1773327599999, "quote_volume": 11777564.25102, "trades": 75089, "taker_buy_base": 3980512.8, "taker_buy_quote": 5472651.64094 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.3693, "high": 1.384, "low": 1.3663, "close": 1.3791, "volume": 5887546.2, "close_time": 1773331199999, "quote_volume": 8099173.98012, "trades": 55671, "taker_buy_base": 3147586.2, "taker_buy_quote": 4328506.30414 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.3791, "high": 1.3859, "low": 1.3706, "close": 1.382, "volume": 3779581.5, "close_time": 1773334799999, "quote_volume": 5213521.90594, "trades": 32936, "taker_buy_base": 1450115.0, "taker_buy_quote": 2001096.55259 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.382, "high": 1.3845, "low": 1.3772, "close": 1.3801, "volume": 1862035.3, "close_time": 1773338399999, "quote_volume": 2572347.35737, "trades": 21672, "taker_buy_base": 670466.0, "taker_buy_quote": 926569.11571 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.3801, "high": 1.381, "low": 1.3714, "close": 1.372, "volume": 2379433.0, "close_time": 1773341999999, "quote_volume": 3271658.9878, "trades": 16886, "taker_buy_base": 1068507.4, "taker_buy_quote": 1468941.82695 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.372, "high": 1.3818, "low": 1.3697, "close": 1.3786, "volume": 2647122.9, "close_time": 1773345599999, "quote_volume": 3645024.34384, "trades": 19132, "taker_buy_base": 1478203.2, "taker_buy_quote": 2035215.78192 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.3785, "high": 1.3801, "low": 1.3713, "close": 1.3721, "volume": 2209970.7, "close_time": 1773349199999, "quote_volume": 3037365.77859, "trades": 11105, "taker_buy_base": 953527.7, "taker_buy_quote": 1310433.6627 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.372, "high": 1.3763, "low": 1.3716, "close": 1.3743, "volume": 1820751.3, "close_time": 1773352799999, "quote_volume": 2501244.71063, "trades": 8689, "taker_buy_base": 929429.1, "taker_buy_quote": 1276632.86847 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.3742, "high": 1.3795, "low": 1.3724, "close": 1.3791, "volume": 2163312.0, "close_time": 1773356399999, "quote_volume": 2973842.02742, "trades": 11647, "taker_buy_base": 1388388.2, "taker_buy_quote": 1908762.95297 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.3791, "high": 1.3896, "low": 1.379, "close": 1.3846, "volume": 5866408.9, "close_time": 1773359999999, "quote_volume": 8128947.62295, "trades": 22878, "taker_buy_base": 2969417.5, "taker_buy_quote": 4113497.31441 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.3846, "high": 1.4243, "low": 1.3831, "close": 1.4064, "volume": 23182056.9, "close_time": 1773363599999, "quote_volume": 32645787.57712, "trades": 152514, "taker_buy_base": 10018366.8, "taker_buy_quote": 14106767.71798 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.4063, "high": 1.4166, "low": 1.4042, "close": 1.4137, "volume": 12502136.4, "close_time": 1773367199999, "quote_volume": 17650270.26406, "trades": 64159, "taker_buy_base": 5555169.0, "taker_buy_quote": 7841669.35038 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.4138, "high": 1.4146, "low": 1.4002, "close": 1.4015, "volume": 7080434.8, "close_time": 1773370799999, "quote_volume": 9958877.15985, "trades": 36471, "taker_buy_base": 2514910.3, "taker_buy_quote": 3537074.00782 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.4015, "high": 1.4144, "low": 1.4003, "close": 1.4124, "volume": 4282523.2, "close_time": 1773374399999, "quote_volume": 6024454.60713, "trades": 26271, "taker_buy_base": 2286845.8, "taker_buy_quote": 3216876.14397 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.4123, "high": 1.4142, "low": 1.4074, "close": 1.4114, "volume": 4686380.0, "close_time": 1773377999999, "quote_volume": 6611354.36654, "trades": 23137, "taker_buy_base": 2387767.2, "taker_buy_quote": 3368686.28441 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.4113, "high": 1.427, "low": 1.4075, "close": 1.4233, "volume": 8923136.7, "close_time": 1773381599999, "quote_volume": 12656177.84382, "trades": 39171, "taker_buy_base": 4218177.4, "taker_buy_quote": 5983708.68676 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.4234, "high": 1.4264, "low": 1.4124, "close": 1.4133, "volume": 7698344.7, "close_time": 1773385199999, "quote_volume": 10918939.44461, "trades": 37147, "taker_buy_base": 3464553.8, "taker_buy_quote": 4914155.5936 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.4133, "high": 1.421, "low": 1.4116, "close": 1.4153, "volume": 6149262.7, "close_time": 1773388799999, "quote_volume": 8707469.96185, "trades": 30609, "taker_buy_base": 3563270.8, "taker_buy_quote": 5047685.33961 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.4153, "high": 1.4338, "low": 1.413, "close": 1.4264, "volume": 10935235.6, "close_time": 1773392399999, "quote_volume": 15578671.12888, "trades": 53611, "taker_buy_base": 5109948.6, "taker_buy_quote": 7281939.02295 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.4264, "high": 1.4369, "low": 1.4263, "close": 1.4285, "volume": 6451961.2, "close_time": 1773395999999, "quote_volume": 9234984.17868, "trades": 41283, "taker_buy_base": 3146931.0, "taker_buy_quote": 4504740.29484 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.4285, "high": 1.4385, "low": 1.4284, "close": 1.434, "volume": 7174007.2, "close_time": 1773399599999, "quote_volume": 10278480.68087, "trades": 37353, "taker_buy_base": 3310351.1, "taker_buy_quote": 4742527.85886 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.4339, "high": 1.4345, "low": 1.4195, "close": 1.4202, "volume": 8238897.3, "close_time": 1773403199999, "quote_volume": 11746898.04745, "trades": 34526, "taker_buy_base": 3164270.2, "taker_buy_quote": 4512027.76185 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.4202, "high": 1.44, "low": 1.4197, "close": 1.4336, "volume": 7049104.9, "close_time": 1773406799999, "quote_volume": 10080859.08815, "trades": 38178, "taker_buy_base": 3513323.5, "taker_buy_quote": 5027822.75948 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.4336, "high": 1.4491, "low": 1.4308, "close": 1.4436, "volume": 17069383.5, "close_time": 1773410399999, "quote_volume": 24597102.57892, "trades": 78901, "taker_buy_base": 9367680.1, "taker_buy_quote": 13504319.92899 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.4437, "high": 1.4528, "low": 1.4211, "close": 1.4229, "volume": 18783263.0, "close_time": 1773413999999, "quote_volume": 27029715.28155, "trades": 92108, "taker_buy_base": 8387859.6, "taker_buy_quote": 12079861.04509 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.4229, "high": 1.429, "low": 1.4067, "close": 1.409, "volume": 11872025.4, "close_time": 1773417599999, "quote_volume": 16834188.41798, "trades": 73543, "taker_buy_base": 5970758.1, "taker_buy_quote": 8468165.34329 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.409, "high": 1.415, "low": 1.4, "close": 1.4098, "volume": 7459802.0, "close_time": 1773421199999, "quote_volume": 10501820.5895, "trades": 54669, "taker_buy_base": 4251063.4, "taker_buy_quote": 5984307.08025 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.4097, "high": 1.4128, "low": 1.392, "close": 1.3941, "volume": 7781567.0, "close_time": 1773424799999, "quote_volume": 10906463.22644, "trades": 42346, "taker_buy_base": 3782756.4, "taker_buy_quote": 5303084.3054 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.3942, "high": 1.4014, "low": 1.39, "close": 1.3975, "volume": 4292195.7, "close_time": 1773428399999, "quote_volume": 5991370.53054, "trades": 28705, "taker_buy_base": 2083858.1, "taker_buy_quote": 2909542.79426 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.3974, "high": 1.4028, "low": 1.3961, "close": 1.4014, "volume": 3995995.7, "close_time": 1773431999999, "quote_volume": 5594438.48775, "trades": 26114, "taker_buy_base": 1693128.8, "taker_buy_quote": 2370229.63102 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.4014, "high": 1.4049, "low": 1.3982, "close": 1.4024, "volume": 3064050.0, "close_time": 1773435599999, "quote_volume": 4294835.68489, "trades": 15432, "taker_buy_base": 1973013.1, "taker_buy_quote": 2764954.41398 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.4025, "high": 1.4061, "low": 1.3971, "close": 1.4009, "volume": 3762069.5, "close_time": 1773439199999, "quote_volume": 5273648.49199, "trades": 19116, "taker_buy_base": 1950579.3, "taker_buy_quote": 2733859.29894 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.4008, "high": 1.4016, "low": 1.3901, "close": 1.3948, "volume": 6950506.9, "close_time": 1773442799999, "quote_volume": 9690408.11702, "trades": 28978, "taker_buy_base": 3620820.1, "taker_buy_quote": 5048669.74281 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.3948, "high": 1.4003, "low": 1.3934, "close": 1.3989, "volume": 3690385.2, "close_time": 1773446399999, "quote_volume": 5157391.50548, "trades": 14482, "taker_buy_base": 2128654.5, "taker_buy_quote": 2974727.88892 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.3988, "high": 1.3997, "low": 1.3923, "close": 1.3943, "volume": 2474101.9, "close_time": 1773449999999, "quote_volume": 3453197.63207, "trades": 15181, "taker_buy_base": 1217117.8, "taker_buy_quote": 1698631.93333 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.3944, "high": 1.4011, "low": 1.3925, "close": 1.4001, "volume": 2498125.9, "close_time": 1773453599999, "quote_volume": 3490154.12753, "trades": 14309, "taker_buy_base": 1088104.6, "taker_buy_quote": 1519705.48063 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.4002, "high": 1.4025, "low": 1.3973, "close": 1.3984, "volume": 2382050.8, "close_time": 1773457199999, "quote_volume": 3334850.35697, "trades": 11060, "taker_buy_base": 1108877.4, "taker_buy_quote": 1552501.19535 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.3984, "high": 1.4035, "low": 1.3971, "close": 1.4009, "volume": 3119848.7, "close_time": 1773460799999, "quote_volume": 4370721.51268, "trades": 11562, "taker_buy_base": 1386746.9, "taker_buy_quote": 1942772.13612 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.4008, "high": 1.4042, "low": 1.3961, "close": 1.3981, "volume": 3105216.1, "close_time": 1773464399999, "quote_volume": 4348400.83756, "trades": 14230, "taker_buy_base": 1585403.4, "taker_buy_quote": 2219914.69411 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.3981, "high": 1.3993, "low": 1.3939, "close": 1.3953, "volume": 2245834.4, "close_time": 1773467999999, "quote_volume": 3137189.93224, "trades": 11260, "taker_buy_base": 1056032.8, "taker_buy_quote": 1475066.68008 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.3953, "high": 1.3953, "low": 1.3834, "close": 1.3926, "volume": 4178569.1, "close_time": 1773471599999, "quote_volume": 5807546.48673, "trades": 21309, "taker_buy_base": 1816716.7, "taker_buy_quote": 2524887.84306 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.3925, "high": 1.3978, "low": 1.3919, "close": 1.394, "volume": 4601115.3, "close_time": 1773475199999, "quote_volume": 6415857.38638, "trades": 12000, "taker_buy_base": 2028299.7, "taker_buy_quote": 2827927.96064 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.394, "high": 1.3968, "low": 1.3922, "close": 1.3934, "volume": 2284041.1, "close_time": 1773478799999, "quote_volume": 3185464.41108, "trades": 10929, "taker_buy_base": 598308.2, "taker_buy_quote": 834175.73532 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.3933, "high": 1.3974, "low": 1.3889, "close": 1.39, "volume": 1961478.5, "close_time": 1773482399999, "quote_volume": 2733012.45184, "trades": 11999, "taker_buy_base": 820883.8, "taker_buy_quote": 1143139.05363 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.39, "high": 1.3908, "low": 1.3874, "close": 1.3895, "volume": 2904598.2, "close_time": 1773485999999, "quote_volume": 4035629.08908, "trades": 12529, "taker_buy_base": 1185753.4, "taker_buy_quote": 1647634.49334 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.3896, "high": 1.393, "low": 1.3892, "close": 1.3925, "volume": 1504228.3, "close_time": 1773489599999, "quote_volume": 2093258.51343, "trades": 9821, "taker_buy_base": 803422.2, "taker_buy_quote": 1117951.4403 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.3924, "high": 1.394, "low": 1.388, "close": 1.3893, "volume": 2651763.2, "close_time": 1773493199999, "quote_volume": 3688537.55713, "trades": 13149, "taker_buy_base": 1295543.3, "taker_buy_quote": 1801858.56879 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.3893, "high": 1.3946, "low": 1.3882, "close": 1.3916, "volume": 1839737.3, "close_time": 1773496799999, "quote_volume": 2560358.86469, "trades": 12034, "taker_buy_base": 1062386.3, "taker_buy_quote": 1478040.62393 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.3916, "high": 1.3931, "low": 1.3875, "close": 1.3891, "volume": 1933050.3, "close_time": 1773500399999, "quote_volume": 2687629.4608, "trades": 12722, "taker_buy_base": 780787.0, "taker_buy_quote": 1085678.22061 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.3891, "high": 1.3917, "low": 1.3881, "close": 1.3903, "volume": 2106352.0, "close_time": 1773503999999, "quote_volume": 2927882.00318, "trades": 11586, "taker_buy_base": 940841.9, "taker_buy_quote": 1307685.13976 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.3903, "high": 1.3931, "low": 1.3871, "close": 1.393, "volume": 1194476.8, "close_time": 1773507599999, "quote_volume": 1659978.33786, "trades": 8489, "taker_buy_base": 520402.8, "taker_buy_quote": 723263.40464 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.3931, "high": 1.3936, "low": 1.3886, "close": 1.3898, "volume": 1499817.7, "close_time": 1773511199999, "quote_volume": 2085831.26566, "trades": 8391, "taker_buy_base": 423435.7, "taker_buy_quote": 589065.95753 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.3897, "high": 1.3926, "low": 1.3883, "close": 1.3913, "volume": 801757.2, "close_time": 1773514799999, "quote_volume": 1114650.1656, "trades": 6610, "taker_buy_base": 355392.3, "taker_buy_quote": 494130.92419 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.3913, "high": 1.3914, "low": 1.3897, "close": 1.3903, "volume": 777455.2, "close_time": 1773518399999, "quote_volume": 1081075.2668, "trades": 5677, "taker_buy_base": 336652.5, "taker_buy_quote": 468091.09672 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.3903, "high": 1.3942, "low": 1.389, "close": 1.3934, "volume": 1102602.4, "close_time": 1773521999999, "quote_volume": 1534353.35005, "trades": 7064, "taker_buy_base": 518427.7, "taker_buy_quote": 721435.50965 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.3934, "high": 1.3984, "low": 1.3912, "close": 1.3956, "volume": 2605242.1, "close_time": 1773525599999, "quote_volume": 3634376.7125, "trades": 9683, "taker_buy_base": 1428347.0, "taker_buy_quote": 1992745.7388 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.3957, "high": 1.3979, "low": 1.3946, "close": 1.3967, "volume": 2302208.6, "close_time": 1773529199999, "quote_volume": 3213871.22256, "trades": 9883, "taker_buy_base": 1151025.7, "taker_buy_quote": 1606745.3383 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.3967, "high": 1.4084, "low": 1.3967, "close": 1.4063, "volume": 6137435.4, "close_time": 1773532799999, "quote_volume": 8613333.88146, "trades": 21011, "taker_buy_base": 2797939.8, "taker_buy_quote": 3925406.33863 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.4063, "high": 1.4095, "low": 1.4023, "close": 1.4053, "volume": 3523253.8, "close_time": 1773536399999, "quote_volume": 4955198.77652, "trades": 16947, "taker_buy_base": 1239307.7, "taker_buy_quote": 1743132.45029 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.4053, "high": 1.4079, "low": 1.4021, "close": 1.405, "volume": 1724260.0, "close_time": 1773539999999, "quote_volume": 2420891.63511, "trades": 12804, "taker_buy_base": 543231.4, "taker_buy_quote": 762872.71667 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.405, "high": 1.4198, "low": 1.405, "close": 1.4158, "volume": 4771688.5, "close_time": 1773543599999, "quote_volume": 6747367.15476, "trades": 27653, "taker_buy_base": 2432567.6, "taker_buy_quote": 3440227.28012 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.4159, "high": 1.4203, "low": 1.4118, "close": 1.4121, "volume": 2163090.7, "close_time": 1773547199999, "quote_volume": 3063401.14169, "trades": 15014, "taker_buy_base": 856716.8, "taker_buy_quote": 1213245.95768 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.4122, "high": 1.4183, "low": 1.4122, "close": 1.417, "volume": 2143241.6, "close_time": 1773550799999, "quote_volume": 3032818.88254, "trades": 14369, "taker_buy_base": 1139355.7, "taker_buy_quote": 1612278.18528 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.417, "high": 1.4211, "low": 1.4141, "close": 1.4141, "volume": 2253508.9, "close_time": 1773554399999, "quote_volume": 3194500.02697, "trades": 14392, "taker_buy_base": 1079315.0, "taker_buy_quote": 1530124.73088 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.4142, "high": 1.4159, "low": 1.4055, "close": 1.4103, "volume": 2667933.2, "close_time": 1773557999999, "quote_volume": 3762181.38719, "trades": 12812, "taker_buy_base": 911049.5, "taker_buy_quote": 1284369.70619 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.4103, "high": 1.4121, "low": 1.4063, "close": 1.4076, "volume": 1792629.8, "close_time": 1773561599999, "quote_volume": 2526083.10719, "trades": 9867, "taker_buy_base": 624954.8, "taker_buy_quote": 880805.19781 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.4077, "high": 1.4133, "low": 1.4077, "close": 1.4132, "volume": 2607578.1, "close_time": 1773565199999, "quote_volume": 3678173.6101, "trades": 10405, "taker_buy_base": 1670918.3, "taker_buy_quote": 2356836.03428 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.4133, "high": 1.4187, "low": 1.4132, "close": 1.4148, "volume": 2571420.5, "close_time": 1773568799999, "quote_volume": 3641198.51162, "trades": 15450, "taker_buy_base": 1528946.2, "taker_buy_quote": 2164992.14319 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.4149, "high": 1.4179, "low": 1.4142, "close": 1.4164, "volume": 1457849.5, "close_time": 1773572399999, "quote_volume": 2063939.6262, "trades": 8390, "taker_buy_base": 620464.5, "taker_buy_quote": 878419.3211 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.4163, "high": 1.4206, "low": 1.414, "close": 1.4195, "volume": 1990158.9, "close_time": 1773575999999, "quote_volume": 2820163.1638, "trades": 10081, "taker_buy_base": 1128204.7, "taker_buy_quote": 1598922.72518 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.4196, "high": 1.425, "low": 1.4149, "close": 1.4237, "volume": 4235095.5, "close_time": 1773579599999, "quote_volume": 6015953.23344, "trades": 17030, "taker_buy_base": 2117045.8, "taker_buy_quote": 3006706.21034 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.4238, "high": 1.43, "low": 1.4157, "close": 1.4233, "volume": 10649602.3, "close_time": 1773583199999, "quote_volume": 15152851.49795, "trades": 47637, "taker_buy_base": 4525552.2, "taker_buy_quote": 6440559.7888 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.4232, "high": 1.425, "low": 1.4128, "close": 1.4172, "volume": 3432779.6, "close_time": 1773586799999, "quote_volume": 4868793.49941, "trades": 20594, "taker_buy_base": 1972020.1, "taker_buy_quote": 2797598.31799 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.4172, "high": 1.4225, "low": 1.415, "close": 1.4156, "volume": 1973190.7, "close_time": 1773590399999, "quote_volume": 2799112.99453, "trades": 15793, "taker_buy_base": 965566.3, "taker_buy_quote": 1369907.28879 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.4156, "high": 1.4181, "low": 1.4092, "close": 1.4126, "volume": 3688980.5, "close_time": 1773593999999, "quote_volume": 5210941.07932, "trades": 18268, "taker_buy_base": 2044393.3, "taker_buy_quote": 2886911.83836 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.4127, "high": 1.4242, "low": 1.4121, "close": 1.4192, "volume": 3947667.8, "close_time": 1773597599999, "quote_volume": 5593581.20248, "trades": 17824, "taker_buy_base": 2174898.8, "taker_buy_quote": 3082271.97177 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.4193, "high": 1.421, "low": 1.4092, "close": 1.4109, "volume": 2458024.8, "close_time": 1773601199999, "quote_volume": 3478524.45557, "trades": 16429, "taker_buy_base": 1341373.8, "taker_buy_quote": 1898443.93531 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.4109, "high": 1.4152, "low": 1.41, "close": 1.4128, "volume": 1484161.1, "close_time": 1773604799999, "quote_volume": 2095990.27959, "trades": 11575, "taker_buy_base": 858352.1, "taker_buy_quote": 1211875.4066 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.4129, "high": 1.4233, "low": 1.4106, "close": 1.4177, "volume": 2086424.7, "close_time": 1773608399999, "quote_volume": 2956689.50242, "trades": 16540, "taker_buy_base": 1275310.0, "taker_buy_quote": 1807061.51438 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.4178, "high": 1.4304, "low": 1.415, "close": 1.4273, "volume": 3037408.7, "close_time": 1773611999999, "quote_volume": 4328380.04047, "trades": 22176, "taker_buy_base": 1624143.5, "taker_buy_quote": 2314521.59932 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.4273, "high": 1.4649, "low": 1.4229, "close": 1.4551, "volume": 19772813.3, "close_time": 1773615599999, "quote_volume": 28626232.10146, "trades": 121650, "taker_buy_base": 10739009.2, "taker_buy_quote": 15546399.16666 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.4551, "high": 1.4579, "low": 1.4393, "close": 1.4487, "volume": 10971637.2, "close_time": 1773619199999, "quote_volume": 15895432.26369, "trades": 81197, "taker_buy_base": 5245692.2, "taker_buy_quote": 7601934.88811 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.4488, "high": 1.4579, "low": 1.4441, "close": 1.4467, "volume": 5941497.5, "close_time": 1773622799999, "quote_volume": 8618425.73629, "trades": 51894, "taker_buy_base": 2796511.5, "taker_buy_quote": 4057085.57244 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.4467, "high": 1.4502, "low": 1.4383, "close": 1.447, "volume": 4997148.1, "close_time": 1773626399999, "quote_volume": 7217498.64071, "trades": 42284, "taker_buy_base": 2764757.0, "taker_buy_quote": 3993310.2755 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.4471, "high": 1.4492, "low": 1.4357, "close": 1.4427, "volume": 5456784.0, "close_time": 1773629999999, "quote_volume": 7862399.79036, "trades": 26067, "taker_buy_base": 2598870.5, "taker_buy_quote": 3743864.37338 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.4427, "high": 1.48, "low": 1.4401, "close": 1.4674, "volume": 19425643.6, "close_time": 1773633599999, "quote_volume": 28461393.44316, "trades": 112312, "taker_buy_base": 10779766.7, "taker_buy_quote": 15793735.97944 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.4675, "high": 1.4859, "low": 1.4675, "close": 1.4801, "volume": 13790729.5, "close_time": 1773637199999, "quote_volume": 20348173.32545, "trades": 71403, "taker_buy_base": 7623148.0, "taker_buy_quote": 11249941.60488 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.4802, "high": 1.4848, "low": 1.4741, "close": 1.4811, "volume": 8749917.1, "close_time": 1773640799999, "quote_volume": 12950132.99805, "trades": 48661, "taker_buy_base": 4932103.0, "taker_buy_quote": 7299540.27377 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.4811, "high": 1.4816, "low": 1.4735, "close": 1.4768, "volume": 5780970.8, "close_time": 1773644399999, "quote_volume": 8542009.14761, "trades": 31152, "taker_buy_base": 2898449.7, "taker_buy_quote": 4282884.98002 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.4768, "high": 1.4887, "low": 1.476, "close": 1.483, "volume": 8813570.6, "close_time": 1773647999999, "quote_volume": 13075048.60558, "trades": 40882, "taker_buy_base": 4848374.5, "taker_buy_quote": 7191902.95003 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.483, "high": 1.4892, "low": 1.4646, "close": 1.4684, "volume": 9691942.2, "close_time": 1773651599999, "quote_volume": 14307579.45077, "trades": 57895, "taker_buy_base": 4382908.0, "taker_buy_quote": 6471706.47549 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.4684, "high": 1.4759, "low": 1.4663, "close": 1.4741, "volume": 5685744.5, "close_time": 1773655199999, "quote_volume": 8359085.9057, "trades": 35136, "taker_buy_base": 2960980.9, "taker_buy_quote": 4353561.63453 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.474, "high": 1.4763, "low": 1.4668, "close": 1.4749, "volume": 5126421.6, "close_time": 1773658799999, "quote_volume": 7544783.93822, "trades": 26284, "taker_buy_base": 2957115.9, "taker_buy_quote": 4352339.45859 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.4748, "high": 1.4755, "low": 1.4667, "close": 1.4698, "volume": 3935744.0, "close_time": 1773662399999, "quote_volume": 5791490.37677, "trades": 21973, "taker_buy_base": 2008603.8, "taker_buy_quote": 2955602.47339 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.4698, "high": 1.4809, "low": 1.4696, "close": 1.4762, "volume": 7099646.4, "close_time": 1773665999999, "quote_volume": 10483091.34856, "trades": 39538, "taker_buy_base": 3627242.2, "taker_buy_quote": 5354835.28384 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.4763, "high": 1.4927, "low": 1.4747, "close": 1.4828, "volume": 11191288.0, "close_time": 1773669599999, "quote_volume": 16603180.49767, "trades": 68939, "taker_buy_base": 6299267.7, "taker_buy_quote": 9346544.5797 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.4828, "high": 1.5097, "low": 1.4715, "close": 1.5093, "volume": 15915487.6, "close_time": 1773673199999, "quote_volume": 23666885.00836, "trades": 107548, "taker_buy_base": 8305970.5, "taker_buy_quote": 12358254.58305 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.5093, "high": 1.5169, "low": 1.4925, "close": 1.4932, "volume": 17313269.4, "close_time": 1773676799999, "quote_volume": 26068467.58882, "trades": 111201, "taker_buy_base": 7689822.9, "taker_buy_quote": 11577193.94848 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.4933, "high": 1.5114, "low": 1.4918, "close": 1.5087, "volume": 6615826.5, "close_time": 1773680399999, "quote_volume": 9924858.56155, "trades": 56589, "taker_buy_base": 3993433.6, "taker_buy_quote": 5989516.88126 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.5088, "high": 1.519, "low": 1.5057, "close": 1.5185, "volume": 6968860.4, "close_time": 1773683999999, "quote_volume": 10536547.49614, "trades": 55212, "taker_buy_base": 3232022.0, "taker_buy_quote": 4885872.94705 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.5185, "high": 1.5443, "low": 1.5164, "close": 1.5356, "volume": 20022416.9, "close_time": 1773687599999, "quote_volume": 30698203.31153, "trades": 100581, "taker_buy_base": 9544086.7, "taker_buy_quote": 14621405.92582 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.5356, "high": 1.5424, "low": 1.5208, "close": 1.5298, "volume": 10225980.5, "close_time": 1773691199999, "quote_volume": 15660962.45877, "trades": 74094, "taker_buy_base": 5006403.7, "taker_buy_quote": 7666600.61021 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.5297, "high": 1.5312, "low": 1.5235, "close": 1.5285, "volume": 4472410.0, "close_time": 1773694799999, "quote_volume": 6830715.71094, "trades": 36345, "taker_buy_base": 2183654.1, "taker_buy_quote": 3335368.08656 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.5284, "high": 1.5405, "low": 1.526, "close": 1.528, "volume": 6465624.9, "close_time": 1773698399999, "quote_volume": 9906459.48328, "trades": 53848, "taker_buy_base": 3394710.2, "taker_buy_quote": 5202350.74136 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.528, "high": 1.5522, "low": 1.528, "close": 1.5514, "volume": 9262757.1, "close_time": 1773701999999, "quote_volume": 14291249.48703, "trades": 63384, "taker_buy_base": 5083007.1, "taker_buy_quote": 7841729.53105 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.5514, "high": 1.5519, "low": 1.5373, "close": 1.543, "volume": 5629482.4, "close_time": 1773705599999, "quote_volume": 8693244.00498, "trades": 49781, "taker_buy_base": 2180163.5, "taker_buy_quote": 3367982.13613 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.5429, "high": 1.5548, "low": 1.5342, "close": 1.5454, "volume": 13076908.9, "close_time": 1773709199999, "quote_volume": 20187424.23484, "trades": 92867, "taker_buy_base": 6439742.9, "taker_buy_quote": 9947712.17221 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.5454, "high": 1.578, "low": 1.5439, "close": 1.5709, "volume": 20819665.0, "close_time": 1773712799999, "quote_volume": 32592738.89138, "trades": 169182, "taker_buy_base": 12210949.7, "taker_buy_quote": 19118973.01968 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.571, "high": 1.607, "low": 1.5609, "close": 1.5941, "volume": 22292868.6, "close_time": 1773716399999, "quote_volume": 35360090.13081, "trades": 156228, "taker_buy_base": 13109142.9, "taker_buy_quote": 20794307.81597 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.594, "high": 1.5953, "low": 1.5343, "close": 1.5443, "volume": 22086749.0, "close_time": 1773719999999, "quote_volume": 34414727.74341, "trades": 150219, "taker_buy_base": 10393634.1, "taker_buy_quote": 16190001.23956 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.5443, "high": 1.5526, "low": 1.5237, "close": 1.5301, "volume": 15830412.7, "close_time": 1773723599999, "quote_volume": 24358512.99352, "trades": 101306, "taker_buy_base": 7755642.0, "taker_buy_quote": 11932881.83596 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.5301, "high": 1.5321, "low": 1.5106, "close": 1.5153, "volume": 8338237.1, "close_time": 1773727199999, "quote_volume": 12686260.91285, "trades": 64493, "taker_buy_base": 3285737.0, "taker_buy_quote": 5000526.72257 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.5154, "high": 1.5232, "low": 1.5041, "close": 1.5168, "volume": 7983116.0, "close_time": 1773730799999, "quote_volume": 12099645.90805, "trades": 52294, "taker_buy_base": 3587054.5, "taker_buy_quote": 5439322.45423 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.5168, "high": 1.5436, "low": 1.5164, "close": 1.53, "volume": 7028316.6, "close_time": 1773734399999, "quote_volume": 10763829.64347, "trades": 47774, "taker_buy_base": 4278961.5, "taker_buy_quote": 6552883.18775 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.53, "high": 1.5327, "low": 1.5195, "close": 1.5206, "volume": 6018564.1, "close_time": 1773737999999, "quote_volume": 9197942.75538, "trades": 43492, "taker_buy_base": 2226684.6, "taker_buy_quote": 3402532.21321 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.5206, "high": 1.5237, "low": 1.5086, "close": 1.5125, "volume": 7263348.9, "close_time": 1773741599999, "quote_volume": 11017907.58456, "trades": 57907, "taker_buy_base": 3552327.8, "taker_buy_quote": 5388463.0218 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.5125, "high": 1.5125, "low": 1.5024, "close": 1.5089, "volume": 5741287.5, "close_time": 1773745199999, "quote_volume": 8658431.70515, "trades": 45595, "taker_buy_base": 2475614.5, "taker_buy_quote": 3733580.23975 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.5089, "high": 1.5186, "low": 1.5072, "close": 1.5097, "volume": 5220627.8, "close_time": 1773748799999, "quote_volume": 7898959.51142, "trades": 37355, "taker_buy_base": 2501551.4, "taker_buy_quote": 3785316.16866 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.5098, "high": 1.5148, "low": 1.5022, "close": 1.5049, "volume": 7391517.1, "close_time": 1773752399999, "quote_volume": 11145360.8062, "trades": 47927, "taker_buy_base": 3518659.8, "taker_buy_quote": 5306878.43008 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.5049, "high": 1.5174, "low": 1.4957, "close": 1.5039, "volume": 18694823.0, "close_time": 1773755999999, "quote_volume": 28152100.27891, "trades": 111406, "taker_buy_base": 8808108.4, "taker_buy_quote": 13264238.08849 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.5039, "high": 1.5136, "low": 1.4941, "close": 1.5125, "volume": 7794117.6, "close_time": 1773759599999, "quote_volume": 11727419.85635, "trades": 84396, "taker_buy_base": 3888167.9, "taker_buy_quote": 5850864.6831 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.5125, "high": 1.5221, "low": 1.5031, "close": 1.5135, "volume": 10700564.4, "close_time": 1773763199999, "quote_volume": 16176279.7766, "trades": 86462, "taker_buy_base": 5653973.5, "taker_buy_quote": 8549405.88621 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.5136, "high": 1.54, "low": 1.5015, "close": 1.5187, "volume": 20669172.4, "close_time": 1773766799999, "quote_volume": 31424575.51539, "trades": 109008, "taker_buy_base": 10187478.3, "taker_buy_quote": 15489435.08534 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.5187, "high": 1.5317, "low": 1.5172, "close": 1.5309, "volume": 4349020.9, "close_time": 1773770399999, "quote_volume": 6638818.6097, "trades": 42272, "taker_buy_base": 2272228.5, "taker_buy_quote": 3468925.45033 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.5309, "high": 1.5383, "low": 1.5254, "close": 1.5365, "volume": 3961742.2, "close_time": 1773773999999, "quote_volume": 6072490.38982, "trades": 33237, "taker_buy_base": 1880164.1, "taker_buy_quote": 2881745.3313 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.5365, "high": 1.5408, "low": 1.53, "close": 1.5335, "volume": 3924699.7, "close_time": 1773777599999, "quote_volume": 6023663.59632, "trades": 37359, "taker_buy_base": 1916267.5, "taker_buy_quote": 2941645.09126 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.5334, "high": 1.5358, "low": 1.5282, "close": 1.5331, "volume": 3075009.7, "close_time": 1773781199999, "quote_volume": 4712506.27185, "trades": 25211, "taker_buy_base": 1447951.4, "taker_buy_quote": 2219365.90427 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.5331, "high": 1.5359, "low": 1.5268, "close": 1.5299, "volume": 3297855.3, "close_time": 1773784799999, "quote_volume": 5050376.73132, "trades": 27323, "taker_buy_base": 1628289.2, "taker_buy_quote": 2492883.47525 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.53, "high": 1.5365, "low": 1.5205, "close": 1.5278, "volume": 3690097.2, "close_time": 1773788399999, "quote_volume": 5639383.35979, "trades": 30668, "taker_buy_base": 1383510.1, "taker_buy_quote": 2115073.93579 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.5278, "high": 1.5307, "low": 1.5177, "close": 1.5182, "volume": 3596008.4, "close_time": 1773791999999, "quote_volume": 5474448.93952, "trades": 26633, "taker_buy_base": 1416275.6, "taker_buy_quote": 2156759.47848 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.5182, "high": 1.5213, "low": 1.5089, "close": 1.5155, "volume": 3180969.4, "close_time": 1773795599999, "quote_volume": 4816581.70121, "trades": 34535, "taker_buy_base": 1410643.0, "taker_buy_quote": 2136589.09932 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.5155, "high": 1.5233, "low": 1.5139, "close": 1.5155, "volume": 3849936.4, "close_time": 1773799199999, "quote_volume": 5849037.45097, "trades": 31228, "taker_buy_base": 1915999.5, "taker_buy_quote": 2911137.56799 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.5154, "high": 1.5312, "low": 1.5147, "close": 1.5269, "volume": 3961547.7, "close_time": 1773802799999, "quote_volume": 6049079.95912, "trades": 24995, "taker_buy_base": 2529109.1, "taker_buy_quote": 3863506.35577 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.527, "high": 1.5398, "low": 1.5257, "close": 1.5389, "volume": 4413825.2, "close_time": 1773806399999, "quote_volume": 6769318.12978, "trades": 30449, "taker_buy_base": 2365844.0, "taker_buy_quote": 3628624.6044 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.5389, "high": 1.5414, "low": 1.5237, "close": 1.5268, "volume": 4973378.8, "close_time": 1773809999999, "quote_volume": 7626393.28116, "trades": 30383, "taker_buy_base": 2353306.1, "taker_buy_quote": 3610385.2886 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.5267, "high": 1.5373, "low": 1.5217, "close": 1.5235, "volume": 3835321.3, "close_time": 1773813599999, "quote_volume": 5865273.12191, "trades": 26173, "taker_buy_base": 1877370.8, "taker_buy_quote": 2872265.80409 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.5235, "high": 1.5307, "low": 1.5235, "close": 1.5249, "volume": 2404867.7, "close_time": 1773817199999, "quote_volume": 3671273.76221, "trades": 17658, "taker_buy_base": 1239438.8, "taker_buy_quote": 1892249.70579 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.5249, "high": 1.5249, "low": 1.515, "close": 1.5201, "volume": 3185018.5, "close_time": 1773820799999, "quote_volume": 4839304.36259, "trades": 24882, "taker_buy_base": 1198453.1, "taker_buy_quote": 1820853.18185 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.5201, "high": 1.5255, "low": 1.5196, "close": 1.5224, "volume": 2357378.0, "close_time": 1773824399999, "quote_volume": 3589960.51292, "trades": 23096, "taker_buy_base": 1251727.8, "taker_buy_quote": 1906088.52542 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.5223, "high": 1.5275, "low": 1.521, "close": 1.5238, "volume": 2000505.1, "close_time": 1773827999999, "quote_volume": 3048928.60826, "trades": 14039, "taker_buy_base": 1066778.3, "taker_buy_quote": 1625634.66359 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.5238, "high": 1.5246, "low": 1.5095, "close": 1.5111, "volume": 4511653.4, "close_time": 1773831599999, "quote_volume": 6840406.5704, "trades": 22823, "taker_buy_base": 1934248.9, "taker_buy_quote": 2932223.04755 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.5111, "high": 1.5121, "low": 1.4839, "close": 1.4895, "volume": 12966501.9, "close_time": 1773835199999, "quote_volume": 19395261.03785, "trades": 87843, "taker_buy_base": 5864260.3, "taker_buy_quote": 8772643.53149 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.4896, "high": 1.4908, "low": 1.4576, "close": 1.464, "volume": 15069399.2, "close_time": 1773838799999, "quote_volume": 22215410.11776, "trades": 111676, "taker_buy_base": 6129853.4, "taker_buy_quote": 9033464.67876 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.4641, "high": 1.4741, "low": 1.4561, "close": 1.4664, "volume": 8213011.5, "close_time": 1773842399999, "quote_volume": 12040477.56071, "trades": 85011, "taker_buy_base": 4269039.2, "taker_buy_quote": 6260105.50117 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.4664, "high": 1.4681, "low": 1.4439, "close": 1.446, "volume": 10153203.4, "close_time": 1773845999999, "quote_volume": 14768988.43891, "trades": 86717, "taker_buy_base": 4623771.3, "taker_buy_quote": 6726214.49433 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.4459, "high": 1.4526, "low": 1.4385, "close": 1.4408, "volume": 10545764.2, "close_time": 1773849599999, "quote_volume": 15238526.5521, "trades": 79365, "taker_buy_base": 4902919.0, "taker_buy_quote": 7086199.91789 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.4407, "high": 1.4473, "low": 1.4359, "close": 1.4424, "volume": 6899836.4, "close_time": 1773853199999, "quote_volume": 9945231.54011, "trades": 54478, "taker_buy_base": 3802557.1, "taker_buy_quote": 5480922.78482 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.4425, "high": 1.4592, "low": 1.44, "close": 1.4566, "volume": 7015422.6, "close_time": 1773856799999, "quote_volume": 10177151.59548, "trades": 39642, "taker_buy_base": 4196069.6, "taker_buy_quote": 6088110.51397 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.4566, "high": 1.4669, "low": 1.4483, "close": 1.4524, "volume": 10215359.4, "close_time": 1773860399999, "quote_volume": 14913033.0647, "trades": 70628, "taker_buy_base": 5079265.3, "taker_buy_quote": 7415711.17609 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.4524, "high": 1.4604, "low": 1.4486, "close": 1.4493, "volume": 3111870.1, "close_time": 1773863999999, "quote_volume": 4525323.43782, "trades": 34745, "taker_buy_base": 1318091.5, "taker_buy_quote": 1917584.60362 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.4493, "high": 1.4622, "low": 1.4421, "close": 1.4592, "volume": 3915456.8, "close_time": 1773867599999, "quote_volume": 5686828.00846, "trades": 31310, "taker_buy_base": 2404893.0, "taker_buy_quote": 3494246.48901 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.4591, "high": 1.472, "low": 1.4584, "close": 1.4675, "volume": 7934049.6, "close_time": 1773871199999, "quote_volume": 11642813.96461, "trades": 28940, "taker_buy_base": 3805025.7, "taker_buy_quote": 5580979.78237 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.4675, "high": 1.4677, "low": 1.4593, "close": 1.4625, "volume": 2824898.2, "close_time": 1773874799999, "quote_volume": 4131526.83893, "trades": 16797, "taker_buy_base": 1110651.7, "taker_buy_quote": 1624276.71575 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.4626, "high": 1.4659, "low": 1.4579, "close": 1.4647, "volume": 1998510.8, "close_time": 1773878399999, "quote_volume": 2922015.89483, "trades": 21552, "taker_buy_base": 841838.4, "taker_buy_quote": 1230686.41202 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.4648, "high": 1.4652, "low": 1.4594, "close": 1.4611, "volume": 2064509.0, "close_time": 1773881999999, "quote_volume": 3017664.46751, "trades": 23965, "taker_buy_base": 875907.9, "taker_buy_quote": 1280195.11547 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.4612, "high": 1.4673, "low": 1.4568, "close": 1.4618, "volume": 2236343.4, "close_time": 1773885599999, "quote_volume": 3267075.70413, "trades": 22041, "taker_buy_base": 820670.8, "taker_buy_quote": 1199085.63855 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.4617, "high": 1.4643, "low": 1.4555, "close": 1.4575, "volume": 1764531.4, "close_time": 1773889199999, "quote_volume": 2576967.21998, "trades": 22428, "taker_buy_base": 717376.8, "taker_buy_quote": 1047548.17909 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.4575, "high": 1.4788, "low": 1.4573, "close": 1.4743, "volume": 5910252.8, "close_time": 1773892799999, "quote_volume": 8686344.67033, "trades": 45196, "taker_buy_base": 3201532.8, "taker_buy_quote": 4705954.20878 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.4742, "high": 1.4743, "low": 1.4635, "close": 1.4665, "volume": 3181578.9, "close_time": 1773896399999, "quote_volume": 4669761.16263, "trades": 34527, "taker_buy_base": 1365758.1, "taker_buy_quote": 2003909.00129 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.4665, "high": 1.4675, "low": 1.4593, "close": 1.4668, "volume": 2663668.5, "close_time": 1773899999999, "quote_volume": 3900163.76955, "trades": 24161, "taker_buy_base": 1468724.9, "taker_buy_quote": 2150371.36334 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.4668, "high": 1.4817, "low": 1.4638, "close": 1.4688, "volume": 7195596.8, "close_time": 1773903599999, "quote_volume": 10590978.18649, "trades": 41835, "taker_buy_base": 3443498.2, "taker_buy_quote": 5069151.6606 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.4688, "high": 1.4703, "low": 1.4507, "close": 1.4614, "volume": 8891130.5, "close_time": 1773907199999, "quote_volume": 12989841.03151, "trades": 58940, "taker_buy_base": 3151907.2, "taker_buy_quote": 4603036.63156 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.4613, "high": 1.4641, "low": 1.4522, "close": 1.4556, "volume": 7237701.0, "close_time": 1773910799999, "quote_volume": 10559215.75449, "trades": 38150, "taker_buy_base": 3815080.0, "taker_buy_quote": 5565069.50028 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.4556, "high": 1.4709, "low": 1.4556, "close": 1.4693, "volume": 4915291.6, "close_time": 1773914399999, "quote_volume": 7195298.50821, "trades": 42525, "taker_buy_base": 2764308.4, "taker_buy_quote": 4047962.18009 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.4693, "high": 1.4704, "low": 1.4625, "close": 1.4629, "volume": 2239799.9, "close_time": 1773917999999, "quote_volume": 3284316.01637, "trades": 21038, "taker_buy_base": 1085680.5, "taker_buy_quote": 1591693.82636 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.463, "high": 1.4655, "low": 1.4571, "close": 1.4585, "volume": 3425057.0, "close_time": 1773921599999, "quote_volume": 5004863.07675, "trades": 23914, "taker_buy_base": 1659633.5, "taker_buy_quote": 2425386.98934 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.4586, "high": 1.4586, "low": 1.4356, "close": 1.437, "volume": 7856577.8, "close_time": 1773925199999, "quote_volume": 11371867.15679, "trades": 54937, "taker_buy_base": 2971522.3, "taker_buy_quote": 4302840.61118 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.4371, "high": 1.454, "low": 1.4326, "close": 1.452, "volume": 14901930.0, "close_time": 1773928799999, "quote_volume": 21486787.89906, "trades": 129131, "taker_buy_base": 7070653.8, "taker_buy_quote": 10197197.08209 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.452, "high": 1.457, "low": 1.4388, "close": 1.4443, "volume": 5153054.6, "close_time": 1773932399999, "quote_volume": 7451225.17001, "trades": 67148, "taker_buy_base": 2498911.7, "taker_buy_quote": 3613528.4967 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.4442, "high": 1.4499, "low": 1.4246, "close": 1.4319, "volume": 10288658.5, "close_time": 1773935999999, "quote_volume": 14745175.45131, "trades": 75144, "taker_buy_base": 4768488.2, "taker_buy_quote": 6835911.99033 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.4319, "high": 1.4373, "low": 1.422, "close": 1.4271, "volume": 7713624.1, "close_time": 1773939599999, "quote_volume": 11022165.24192, "trades": 47946, "taker_buy_base": 3088929.3, "taker_buy_quote": 4415656.06627 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.4271, "high": 1.4394, "low": 1.4219, "close": 1.4388, "volume": 3695096.1, "close_time": 1773943199999, "quote_volume": 5282583.40998, "trades": 39632, "taker_buy_base": 1952095.4, "taker_buy_quote": 2791104.4113 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.4388, "high": 1.4391, "low": 1.4309, "close": 1.4371, "volume": 2451532.3, "close_time": 1773946799999, "quote_volume": 3518444.93602, "trades": 24442, "taker_buy_base": 857449.9, "taker_buy_quote": 1230153.82 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.437, "high": 1.4529, "low": 1.4364, "close": 1.4449, "volume": 6217089.3, "close_time": 1773950399999, "quote_volume": 9002138.24146, "trades": 64088, "taker_buy_base": 3472226.9, "taker_buy_quote": 5028201.20728 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.4448, "high": 1.4544, "low": 1.4434, "close": 1.4497, "volume": 2265762.2, "close_time": 1773953999999, "quote_volume": 3282894.73351, "trades": 19647, "taker_buy_base": 1122992.3, "taker_buy_quote": 1627095.60903 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.4496, "high": 1.4565, "low": 1.4495, "close": 1.4546, "volume": 2256847.1, "close_time": 1773957599999, "quote_volume": 3280735.38523, "trades": 20055, "taker_buy_base": 1049693.5, "taker_buy_quote": 1526095.65236 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.4546, "high": 1.4556, "low": 1.4443, "close": 1.4493, "volume": 2519621.5, "close_time": 1773961199999, "quote_volume": 3653992.77856, "trades": 21789, "taker_buy_base": 1098797.5, "taker_buy_quote": 1593678.93138 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.4494, "high": 1.4539, "low": 1.4427, "close": 1.4475, "volume": 1862098.3, "close_time": 1773964799999, "quote_volume": 2695164.7489, "trades": 17450, "taker_buy_base": 877958.4, "taker_buy_quote": 1271015.20157 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.4475, "high": 1.453, "low": 1.445, "close": 1.45, "volume": 5590183.7, "close_time": 1773968399999, "quote_volume": 8101945.90999, "trades": 23531, "taker_buy_base": 2001054.9, "taker_buy_quote": 2899427.09202 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.45, "high": 1.4607, "low": 1.4499, "close": 1.4564, "volume": 3304823.9, "close_time": 1773971999999, "quote_volume": 4813504.09623, "trades": 22502, "taker_buy_base": 1844539.5, "taker_buy_quote": 2686719.1622 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.4564, "high": 1.4573, "low": 1.4464, "close": 1.4524, "volume": 3563204.3, "close_time": 1773975599999, "quote_volume": 5167695.26721, "trades": 18773, "taker_buy_base": 1718615.3, "taker_buy_quote": 2491731.86938 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.4524, "high": 1.4569, "low": 1.45, "close": 1.453, "volume": 2592935.8, "close_time": 1773979199999, "quote_volume": 3768338.21121, "trades": 21151, "taker_buy_base": 1297878.8, "taker_buy_quote": 1886198.13477 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.453, "high": 1.4571, "low": 1.4476, "close": 1.4535, "volume": 2304804.1, "close_time": 1773982799999, "quote_volume": 3347206.4993, "trades": 18484, "taker_buy_base": 1052335.4, "taker_buy_quote": 1528545.11566 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.4535, "high": 1.4585, "low": 1.45, "close": 1.4549, "volume": 2443507.1, "close_time": 1773986399999, "quote_volume": 3554813.82117, "trades": 18418, "taker_buy_base": 1324455.2, "taker_buy_quote": 1926855.45097 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.4549, "high": 1.4636, "low": 1.4504, "close": 1.4504, "volume": 4229186.4, "close_time": 1773989999999, "quote_volume": 6161042.75795, "trades": 24302, "taker_buy_base": 2487476.0, "taker_buy_quote": 3624699.86971 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.4504, "high": 1.4566, "low": 1.4434, "close": 1.4546, "volume": 2857122.0, "close_time": 1773993599999, "quote_volume": 4141339.72495, "trades": 24992, "taker_buy_base": 1376980.1, "taker_buy_quote": 1996056.26816 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.4546, "high": 1.4665, "low": 1.4537, "close": 1.46, "volume": 4463224.7, "close_time": 1773997199999, "quote_volume": 6522976.82089, "trades": 43931, "taker_buy_base": 2491086.7, "taker_buy_quote": 3641315.84927 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.4599, "high": 1.4599, "low": 1.4453, "close": 1.4482, "volume": 6359316.6, "close_time": 1774000799999, "quote_volume": 9219139.29367, "trades": 39372, "taker_buy_base": 4262187.3, "taker_buy_quote": 6178308.25395 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.4481, "high": 1.4539, "low": 1.4441, "close": 1.4506, "volume": 3842892.4, "close_time": 1774004399999, "quote_volume": 5566433.30678, "trades": 26594, "taker_buy_base": 2287323.1, "taker_buy_quote": 3313096.22479 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.4506, "high": 1.4549, "low": 1.4434, "close": 1.4491, "volume": 3852355.4, "close_time": 1774007999999, "quote_volume": 5582321.91136, "trades": 24697, "taker_buy_base": 1782558.7, "taker_buy_quote": 2584062.03168 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.4492, "high": 1.4525, "low": 1.4417, "close": 1.4424, "volume": 3455053.0, "close_time": 1774011599999, "quote_volume": 4998515.45866, "trades": 27282, "taker_buy_base": 1330822.7, "taker_buy_quote": 1926252.18236 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.4424, "high": 1.4488, "low": 1.4365, "close": 1.438, "volume": 6758733.3, "close_time": 1774015199999, "quote_volume": 9744700.0841, "trades": 69333, "taker_buy_base": 2795393.6, "taker_buy_quote": 4030255.53992 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.438, "high": 1.4448, "low": 1.4336, "close": 1.4366, "volume": 6975007.3, "close_time": 1774018799999, "quote_volume": 10037510.79683, "trades": 64406, "taker_buy_base": 3114596.3, "taker_buy_quote": 4483364.80373 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.4366, "high": 1.442, "low": 1.4284, "close": 1.4375, "volume": 6197778.9, "close_time": 1774022399999, "quote_volume": 8896196.50572, "trades": 41188, "taker_buy_base": 3173827.4, "taker_buy_quote": 4557807.50134 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.4374, "high": 1.443, "low": 1.4326, "close": 1.4373, "volume": 4771575.4, "close_time": 1774025999999, "quote_volume": 6862048.38411, "trades": 30588, "taker_buy_base": 2725895.2, "taker_buy_quote": 3919564.22488 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.4373, "high": 1.4407, "low": 1.4289, "close": 1.4391, "volume": 2073061.5, "close_time": 1774029599999, "quote_volume": 2973329.41969, "trades": 29449, "taker_buy_base": 1035999.5, "taker_buy_quote": 1486007.3343 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.4392, "high": 1.4397, "low": 1.4289, "close": 1.4312, "volume": 1643529.8, "close_time": 1774033199999, "quote_volume": 2355873.54706, "trades": 24989, "taker_buy_base": 774183.3, "taker_buy_quote": 1109599.72936 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.4313, "high": 1.4375, "low": 1.4248, "close": 1.436, "volume": 2673069.1, "close_time": 1774036799999, "quote_volume": 3824639.31529, "trades": 27819, "taker_buy_base": 1622645.4, "taker_buy_quote": 2322038.8036 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.436, "high": 1.4375, "low": 1.4291, "close": 1.4365, "volume": 1700978.7, "close_time": 1774040399999, "quote_volume": 2438909.14967, "trades": 18273, "taker_buy_base": 1076152.5, "taker_buy_quote": 1543194.24784 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.4365, "high": 1.4489, "low": 1.4337, "close": 1.4432, "volume": 2799005.0, "close_time": 1774043999999, "quote_volume": 4038617.59219, "trades": 24269, "taker_buy_base": 1759107.8, "taker_buy_quote": 2537788.56009 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.4432, "high": 1.4521, "low": 1.4431, "close": 1.4477, "volume": 2081529.2, "close_time": 1774047599999, "quote_volume": 3015036.6424, "trades": 21261, "taker_buy_base": 1054013.1, "taker_buy_quote": 1527095.46817 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.4478, "high": 1.4481, "low": 1.4398, "close": 1.4452, "volume": 1422806.0, "close_time": 1774051199999, "quote_volume": 2054061.49212, "trades": 13732, "taker_buy_base": 450280.2, "taker_buy_quote": 649953.25957 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.4452, "high": 1.4492, "low": 1.4427, "close": 1.4476, "volume": 1619556.9, "close_time": 1774054799999, "quote_volume": 2341457.03566, "trades": 14070, "taker_buy_base": 752707.4, "taker_buy_quote": 1088357.06409 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.4475, "high": 1.4496, "low": 1.4425, "close": 1.4434, "volume": 2037611.5, "close_time": 1774058399999, "quote_volume": 2944246.81017, "trades": 13195, "taker_buy_base": 949119.3, "taker_buy_quote": 1371045.50464 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.4435, "high": 1.4489, "low": 1.4425, "close": 1.4468, "volume": 1352327.8, "close_time": 1774061999999, "quote_volume": 1956110.37334, "trades": 10574, "taker_buy_base": 840618.4, "taker_buy_quote": 1216197.26491 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.4468, "high": 1.4476, "low": 1.4449, "close": 1.4458, "volume": 1437607.9, "close_time": 1774065599999, "quote_volume": 2078782.92557, "trades": 8316, "taker_buy_base": 525516.9, "taker_buy_quote": 759923.63595 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.4459, "high": 1.448, "low": 1.4441, "close": 1.4443, "volume": 2232074.7, "close_time": 1774069199999, "quote_volume": 3226026.98081, "trades": 9380, "taker_buy_base": 1394282.1, "taker_buy_quote": 2015008.80392 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.4444, "high": 1.4514, "low": 1.4444, "close": 1.4512, "volume": 2310869.5, "close_time": 1774072799999, "quote_volume": 3346452.919, "trades": 10312, "taker_buy_base": 1077021.9, "taker_buy_quote": 1560021.77666 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.4511, "high": 1.453, "low": 1.4477, "close": 1.4488, "volume": 4167677.0, "close_time": 1774076399999, "quote_volume": 6042624.91835, "trades": 11136, "taker_buy_base": 1816614.0, "taker_buy_quote": 2633648.75669 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.4488, "high": 1.4499, "low": 1.444, "close": 1.444, "volume": 1728870.3, "close_time": 1774079999999, "quote_volume": 2503698.56277, "trades": 8227, "taker_buy_base": 846609.2, "taker_buy_quote": 1226188.82855 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.4441, "high": 1.4456, "low": 1.4403, "close": 1.4412, "volume": 1407022.0, "close_time": 1774083599999, "quote_volume": 2028884.46332, "trades": 8671, "taker_buy_base": 520852.3, "taker_buy_quote": 751230.73564 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.4412, "high": 1.443, "low": 1.4368, "close": 1.4403, "volume": 3299998.6, "close_time": 1774087199999, "quote_volume": 4751637.02705, "trades": 11649, "taker_buy_base": 1647735.9, "taker_buy_quote": 2372846.07837 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.4403, "high": 1.4409, "low": 1.4379, "close": 1.4403, "volume": 1177766.7, "close_time": 1774090799999, "quote_volume": 1695161.68315, "trades": 6977, "taker_buy_base": 557051.2, "taker_buy_quote": 801798.56089 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.4402, "high": 1.443, "low": 1.4392, "close": 1.4425, "volume": 2104321.6, "close_time": 1774094399999, "quote_volume": 3031956.43659, "trades": 7145, "taker_buy_base": 679027.3, "taker_buy_quote": 978531.26759 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.4426, "high": 1.4467, "low": 1.4404, "close": 1.4448, "volume": 1183540.8, "close_time": 1774097999999, "quote_volume": 1709027.77288, "trades": 9796, "taker_buy_base": 388911.8, "taker_buy_quote": 561432.30162 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.4448, "high": 1.4461, "low": 1.4352, "close": 1.4398, "volume": 4265252.3, "close_time": 1774101599999, "quote_volume": 6137715.61514, "trades": 19080, "taker_buy_base": 2022095.1, "taker_buy_quote": 2909961.56353 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.4397, "high": 1.4453, "low": 1.4352, "close": 1.4367, "volume": 3043636.8, "close_time": 1774105199999, "quote_volume": 4384744.55695, "trades": 18993, "taker_buy_base": 1419264.6, "taker_buy_quote": 2045513.14743 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.4368, "high": 1.4402, "low": 1.4342, "close": 1.4381, "volume": 1796763.7, "close_time": 1774108799999, "quote_volume": 2582687.99171, "trades": 14219, "taker_buy_base": 856929.3, "taker_buy_quote": 1231810.19753 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.4381, "high": 1.4384, "low": 1.4341, "close": 1.4369, "volume": 1068220.3, "close_time": 1774112399999, "quote_volume": 1534627.55644, "trades": 10284, "taker_buy_base": 377455.3, "taker_buy_quote": 542196.04043 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.437, "high": 1.4415, "low": 1.4341, "close": 1.4398, "volume": 1027252.3, "close_time": 1774115999999, "quote_volume": 1477261.53475, "trades": 8693, "taker_buy_base": 422533.5, "taker_buy_quote": 607476.55608 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.4399, "high": 1.4417, "low": 1.4368, "close": 1.4374, "volume": 1130583.1, "close_time": 1774119599999, "quote_volume": 1627555.92209, "trades": 8960, "taker_buy_base": 510996.7, "taker_buy_quote": 735445.49445 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.4374, "high": 1.4383, "low": 1.4358, "close": 1.4373, "volume": 611812.6, "close_time": 1774123199999, "quote_volume": 879316.97368, "trades": 5347, "taker_buy_base": 261616.6, "taker_buy_quote": 375968.92905 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.4372, "high": 1.4427, "low": 1.437, "close": 1.4414, "volume": 821568.9, "close_time": 1774126799999, "quote_volume": 1183783.52925, "trades": 7299, "taker_buy_base": 347592.4, "taker_buy_quote": 500760.18924 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.4414, "high": 1.4422, "low": 1.4388, "close": 1.4402, "volume": 972567.6, "close_time": 1774130399999, "quote_volume": 1401003.02816, "trades": 7970, "taker_buy_base": 287613.9, "taker_buy_quote": 414255.0425 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.4401, "high": 1.4416, "low": 1.4378, "close": 1.4393, "volume": 1142992.7, "close_time": 1774133999999, "quote_volume": 1645402.68041, "trades": 10548, "taker_buy_base": 625581.0, "taker_buy_quote": 900580.70007 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.4393, "high": 1.4395, "low": 1.4003, "close": 1.4086, "volume": 15207615.3, "close_time": 1774137599999, "quote_volume": 21541533.28035, "trades": 94305, "taker_buy_base": 6876137.3, "taker_buy_quote": 9740917.19867 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.4087, "high": 1.4178, "low": 1.3938, "close": 1.4111, "volume": 11676737.6, "close_time": 1774141199999, "quote_volume": 16399235.34652, "trades": 128827, "taker_buy_base": 5831978.3, "taker_buy_quote": 8191726.23846 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.411, "high": 1.4163, "low": 1.4055, "close": 1.4101, "volume": 3643505.6, "close_time": 1774144799999, "quote_volume": 5139567.48722, "trades": 36342, "taker_buy_base": 1325672.0, "taker_buy_quote": 1870222.7277 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.4102, "high": 1.4207, "low": 1.408, "close": 1.4166, "volume": 2139087.5, "close_time": 1774148399999, "quote_volume": 3025643.98792, "trades": 27314, "taker_buy_base": 1027633.5, "taker_buy_quote": 1453930.4793 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.4167, "high": 1.4263, "low": 1.4131, "close": 1.4171, "volume": 2953552.3, "close_time": 1774151999999, "quote_volume": 4193883.14862, "trades": 27004, "taker_buy_base": 1462336.9, "taker_buy_quote": 2076895.23773 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.417, "high": 1.4204, "low": 1.4102, "close": 1.4175, "volume": 2868624.6, "close_time": 1774155599999, "quote_volume": 4061153.61396, "trades": 24506, "taker_buy_base": 1467228.4, "taker_buy_quote": 2077038.96186 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.4174, "high": 1.4174, "low": 1.4115, "close": 1.4116, "volume": 2277442.0, "close_time": 1774159199999, "quote_volume": 3219331.3844, "trades": 15965, "taker_buy_base": 868559.3, "taker_buy_quote": 1227761.5458 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.4115, "high": 1.413, "low": 1.41, "close": 1.4108, "volume": 2679802.5, "close_time": 1774162799999, "quote_volume": 3781734.74246, "trades": 13587, "taker_buy_base": 901285.7, "taker_buy_quote": 1271735.80781 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.4107, "high": 1.4129, "low": 1.4031, "close": 1.4034, "volume": 3200643.4, "close_time": 1774166399999, "quote_volume": 4508835.17534, "trades": 18998, "taker_buy_base": 1196804.9, "taker_buy_quote": 1686606.10042 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.4034, "high": 1.4038, "low": 1.3931, "close": 1.3991, "volume": 5783113.9, "close_time": 1774169999999, "quote_volume": 8086284.28345, "trades": 39934, "taker_buy_base": 1826123.1, "taker_buy_quote": 2552768.83901 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.3991, "high": 1.4035, "low": 1.3951, "close": 1.3958, "volume": 1929061.1, "close_time": 1774173599999, "quote_volume": 2697902.34125, "trades": 21809, "taker_buy_base": 857705.8, "taker_buy_quote": 1199362.31084 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.3958, "high": 1.3968, "low": 1.3871, "close": 1.3884, "volume": 3802636.6, "close_time": 1774177199999, "quote_volume": 5287542.42655, "trades": 26413, "taker_buy_base": 1401339.7, "taker_buy_quote": 1949417.35692 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.3884, "high": 1.3956, "low": 1.3855, "close": 1.3909, "volume": 3009940.1, "close_time": 1774180799999, "quote_volume": 4184508.27076, "trades": 34680, "taker_buy_base": 1601728.4, "taker_buy_quote": 2227309.1206 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.3909, "high": 1.402, "low": 1.3907, "close": 1.3995, "volume": 2066588.1, "close_time": 1774184399999, "quote_volume": 2887989.63775, "trades": 23036, "taker_buy_base": 1126826.3, "taker_buy_quote": 1574598.49506 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.3996, "high": 1.4071, "low": 1.3961, "close": 1.3983, "volume": 2235426.8, "close_time": 1774187999999, "quote_volume": 3133876.1458, "trades": 20469, "taker_buy_base": 1011596.4, "taker_buy_quote": 1418119.84506 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.3983, "high": 1.4031, "low": 1.3949, "close": 1.3972, "volume": 1585429.1, "close_time": 1774191599999, "quote_volume": 2218375.77717, "trades": 17140, "taker_buy_base": 890613.1, "taker_buy_quote": 1246149.69414 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.3972, "high": 1.4009, "low": 1.3914, "close": 1.3926, "volume": 2191347.8, "close_time": 1774195199999, "quote_volume": 3060230.6793, "trades": 19029, "taker_buy_base": 1086251.8, "taker_buy_quote": 1517495.62519 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.3927, "high": 1.3954, "low": 1.3906, "close": 1.3945, "volume": 2041745.6, "close_time": 1774198799999, "quote_volume": 2844397.20456, "trades": 17950, "taker_buy_base": 993261.6, "taker_buy_quote": 1383600.12607 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.3944, "high": 1.3957, "low": 1.3915, "close": 1.3927, "volume": 1190597.4, "close_time": 1774202399999, "quote_volume": 1659320.4645, "trades": 12217, "taker_buy_base": 543486.0, "taker_buy_quote": 757531.89054 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.3927, "high": 1.3927, "low": 1.3814, "close": 1.3882, "volume": 2713956.8, "close_time": 1774205999999, "quote_volume": 3764375.03032, "trades": 23424, "taker_buy_base": 1314037.6, "taker_buy_quote": 1822698.81149 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.3881, "high": 1.3881, "low": 1.381, "close": 1.3847, "volume": 2746328.9, "close_time": 1774209599999, "quote_volume": 3800673.65194, "trades": 22219, "taker_buy_base": 1104867.4, "taker_buy_quote": 1529101.98751 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.3848, "high": 1.3904, "low": 1.3848, "close": 1.3867, "volume": 1244309.0, "close_time": 1774213199999, "quote_volume": 1726730.14829, "trades": 15401, "taker_buy_base": 583404.4, "taker_buy_quote": 809566.68712 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.3868, "high": 1.3878, "low": 1.3712, "close": 1.3793, "volume": 6371909.6, "close_time": 1774216799999, "quote_volume": 8785137.37313, "trades": 55568, "taker_buy_base": 3243973.9, "taker_buy_quote": 4472368.41962 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.3793, "high": 1.3929, "low": 1.3718, "close": 1.3909, "volume": 5029436.1, "close_time": 1774220399999, "quote_volume": 6959124.68176, "trades": 50104, "taker_buy_base": 3126464.2, "taker_buy_quote": 4326376.23646 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.3909, "high": 1.3931, "low": 1.3837, "close": 1.3848, "volume": 1800984.0, "close_time": 1774223999999, "quote_volume": 2501115.88247, "trades": 20292, "taker_buy_base": 821671.6, "taker_buy_quote": 1141560.72769 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.3849, "high": 1.3908, "low": 1.3742, "close": 1.3789, "volume": 2415860.6, "close_time": 1774227599999, "quote_volume": 3339245.44939, "trades": 37006, "taker_buy_base": 1142493.8, "taker_buy_quote": 1579787.99492 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.3789, "high": 1.39, "low": 1.3756, "close": 1.3817, "volume": 2775584.3, "close_time": 1774231199999, "quote_volume": 3841631.38181, "trades": 38640, "taker_buy_base": 1576488.0, "taker_buy_quote": 2181792.73033 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.3817, "high": 1.393, "low": 1.3816, "close": 1.3851, "volume": 4134158.1, "close_time": 1774234799999, "quote_volume": 5732659.62342, "trades": 42740, "taker_buy_base": 2487137.1, "taker_buy_quote": 3448706.10536 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.3851, "high": 1.3918, "low": 1.3783, "close": 1.3814, "volume": 3649213.3, "close_time": 1774238399999, "quote_volume": 5048420.28233, "trades": 34957, "taker_buy_base": 1887637.5, "taker_buy_quote": 2611229.30771 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.3814, "high": 1.3906, "low": 1.3783, "close": 1.3904, "volume": 3692577.8, "close_time": 1774241999999, "quote_volume": 5115921.20974, "trades": 27844, "taker_buy_base": 2215212.8, "taker_buy_quote": 3069060.86982 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.3904, "high": 1.3981, "low": 1.3882, "close": 1.3911, "volume": 6622236.0, "close_time": 1774245599999, "quote_volume": 9221679.74875, "trades": 37017, "taker_buy_base": 4173014.5, "taker_buy_quote": 5811653.21105 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.391, "high": 1.391, "low": 1.3681, "close": 1.3719, "volume": 7430222.1, "close_time": 1774249199999, "quote_volume": 10224025.46636, "trades": 41774, "taker_buy_base": 3467272.5, "taker_buy_quote": 4771715.46521 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.372, "high": 1.3761, "low": 1.3626, "close": 1.3728, "volume": 5499971.6, "close_time": 1774252799999, "quote_volume": 7530333.23529, "trades": 50070, "taker_buy_base": 2589022.9, "taker_buy_quote": 3544587.03144 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.3729, "high": 1.3802, "low": 1.3673, "close": 1.3686, "volume": 3495638.0, "close_time": 1774256399999, "quote_volume": 4804228.72887, "trades": 37565, "taker_buy_base": 1305438.8, "taker_buy_quote": 1794134.07712 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.3686, "high": 1.3716, "low": 1.3618, "close": 1.3694, "volume": 3585454.7, "close_time": 1774259999999, "quote_volume": 4900169.40309, "trades": 26990, "taker_buy_base": 1574260.3, "taker_buy_quote": 2151992.47179 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.3694, "high": 1.3807, "low": 1.3685, "close": 1.3723, "volume": 4193317.9, "close_time": 1774263599999, "quote_volume": 5764671.86367, "trades": 26387, "taker_buy_base": 1911743.5, "taker_buy_quote": 2627216.30212 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.3723, "high": 1.4449, "low": 1.3723, "close": 1.4115, "volume": 45866492.9, "close_time": 1774267199999, "quote_volume": 65185979.91511, "trades": 318240, "taker_buy_base": 22539497.8, "taker_buy_quote": 32035791.13932 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.4115, "high": 1.4273, "low": 1.4019, "close": 1.4251, "volume": 9795672.8, "close_time": 1774270799999, "quote_volume": 13870824.67633, "trades": 119484, "taker_buy_base": 5029144.8, "taker_buy_quote": 7126062.4695 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.4252, "high": 1.4442, "low": 1.4214, "close": 1.4422, "volume": 10190571.1, "close_time": 1774274399999, "quote_volume": 14587932.23861, "trades": 123824, "taker_buy_base": 5492115.0, "taker_buy_quote": 7863192.74325 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.4423, "high": 1.4566, "low": 1.4418, "close": 1.4554, "volume": 11816958.1, "close_time": 1774277999999, "quote_volume": 17116813.93676, "trades": 101944, "taker_buy_base": 4768897.7, "taker_buy_quote": 6909573.51368 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.4555, "high": 1.4661, "low": 1.4307, "close": 1.4314, "volume": 16755665.8, "close_time": 1774281599999, "quote_volume": 24351374.16809, "trades": 103513, "taker_buy_base": 6415935.7, "taker_buy_quote": 9327593.6843 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.4313, "high": 1.4429, "low": 1.4276, "close": 1.4342, "volume": 8756215.8, "close_time": 1774285199999, "quote_volume": 12564675.3716, "trades": 84382, "taker_buy_base": 5209096.3, "taker_buy_quote": 7473984.37031 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.4343, "high": 1.4465, "low": 1.4268, "close": 1.4441, "volume": 6853387.9, "close_time": 1774288799999, "quote_volume": 9840738.43842, "trades": 51880, "taker_buy_base": 3586027.5, "taker_buy_quote": 5150025.06586 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.4442, "high": 1.4464, "low": 1.4368, "close": 1.4418, "volume": 2696642.5, "close_time": 1774292399999, "quote_volume": 3883715.15478, "trades": 33179, "taker_buy_base": 1155693.5, "taker_buy_quote": 1664329.8967 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.4418, "high": 1.4456, "low": 1.4316, "close": 1.4346, "volume": 1922149.5, "close_time": 1774295999999, "quote_volume": 2764507.89665, "trades": 24166, "taker_buy_base": 815220.2, "taker_buy_quote": 1172878.67316 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.4346, "high": 1.4399, "low": 1.4309, "close": 1.4381, "volume": 1603437.3, "close_time": 1774299599999, "quote_volume": 2302303.32611, "trades": 17897, "taker_buy_base": 898603.6, "taker_buy_quote": 1290416.98042 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.4382, "high": 1.4401, "low": 1.4346, "close": 1.4359, "volume": 1571235.5, "close_time": 1774303199999, "quote_volume": 2259202.53934, "trades": 13849, "taker_buy_base": 767922.7, "taker_buy_quote": 1104167.21205 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.436, "high": 1.437, "low": 1.4256, "close": 1.4296, "volume": 2735118.9, "close_time": 1774306799999, "quote_volume": 3909622.71844, "trades": 25914, "taker_buy_base": 1170837.0, "taker_buy_quote": 1673422.41033 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.4295, "high": 1.4344, "low": 1.4233, "close": 1.4323, "volume": 2007476.8, "close_time": 1774310399999, "quote_volume": 2866240.23744, "trades": 19409, "taker_buy_base": 814445.2, "taker_buy_quote": 1163776.54698 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.4323, "high": 1.435, "low": 1.4163, "close": 1.4198, "volume": 4110508.1, "close_time": 1774313999999, "quote_volume": 5851388.88158, "trades": 31895, "taker_buy_base": 1840632.7, "taker_buy_quote": 2620124.3725 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.4198, "high": 1.4232, "low": 1.41, "close": 1.4136, "volume": 4051934.2, "close_time": 1774317599999, "quote_volume": 5742278.5552, "trades": 31778, "taker_buy_base": 2120535.9, "taker_buy_quote": 3005511.85323 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.4135, "high": 1.4169, "low": 1.4088, "close": 1.4092, "volume": 4079526.1, "close_time": 1774321199999, "quote_volume": 5764007.16912, "trades": 30571, "taker_buy_base": 1653974.0, "taker_buy_quote": 2336644.89121 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.4092, "high": 1.4158, "low": 1.4086, "close": 1.4144, "volume": 2749987.3, "close_time": 1774324799999, "quote_volume": 3881562.43668, "trades": 17269, "taker_buy_base": 1468236.9, "taker_buy_quote": 2072619.81768 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.4144, "high": 1.4167, "low": 1.4067, "close": 1.4085, "volume": 3130445.9, "close_time": 1774328399999, "quote_volume": 4416333.71912, "trades": 15537, "taker_buy_base": 1610188.2, "taker_buy_quote": 2271374.6092 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.4085, "high": 1.4154, "low": 1.4052, "close": 1.414, "volume": 2681783.7, "close_time": 1774331999999, "quote_volume": 3783927.40806, "trades": 18079, "taker_buy_base": 1196270.8, "taker_buy_quote": 1687985.82175 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.414, "high": 1.4172, "low": 1.4103, "close": 1.4158, "volume": 4202507.7, "close_time": 1774335599999, "quote_volume": 5936443.448, "trades": 18848, "taker_buy_base": 2120225.2, "taker_buy_quote": 2994948.54177 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.4158, "high": 1.4324, "low": 1.4145, "close": 1.4313, "volume": 5101149.0, "close_time": 1774339199999, "quote_volume": 7258864.08107, "trades": 27518, "taker_buy_base": 3247149.6, "taker_buy_quote": 4621266.34484 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.4312, "high": 1.4333, "low": 1.4143, "close": 1.4173, "volume": 7018555.0, "close_time": 1774342799999, "quote_volume": 9982974.36651, "trades": 29760, "taker_buy_base": 3433827.3, "taker_buy_quote": 4884819.18004 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.4173, "high": 1.4242, "low": 1.4133, "close": 1.4234, "volume": 3929814.8, "close_time": 1774346399999, "quote_volume": 5572074.52446, "trades": 19139, "taker_buy_base": 2592513.6, "taker_buy_quote": 3676431.59298 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.4233, "high": 1.4235, "low": 1.4168, "close": 1.4216, "volume": 2406337.2, "close_time": 1774349999999, "quote_volume": 3415737.26988, "trades": 15300, "taker_buy_base": 1246215.2, "taker_buy_quote": 1768770.67039 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.4215, "high": 1.426, "low": 1.4152, "close": 1.4233, "volume": 4523514.4, "close_time": 1774353599999, "quote_volume": 6428960.30042, "trades": 24340, "taker_buy_base": 2406298.3, "taker_buy_quote": 3421114.90614 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.4233, "high": 1.4236, "low": 1.4144, "close": 1.4164, "volume": 2041219.3, "close_time": 1774357199999, "quote_volume": 2896085.41747, "trades": 16761, "taker_buy_base": 856291.9, "taker_buy_quote": 1215001.37717 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.4165, "high": 1.4181, "low": 1.4007, "close": 1.4027, "volume": 9615988.1, "close_time": 1774360799999, "quote_volume": 13554663.97958, "trades": 51433, "taker_buy_base": 3689767.9, "taker_buy_quote": 5202253.70836 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.4027, "high": 1.4089, "low": 1.3954, "close": 1.4021, "volume": 7195287.0, "close_time": 1774364399999, "quote_volume": 10087207.55383, "trades": 69216, "taker_buy_base": 3261764.1, "taker_buy_quote": 4573266.68191 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.4022, "high": 1.4087, "low": 1.4005, "close": 1.4009, "volume": 3748367.7, "close_time": 1774367999999, "quote_volume": 5263442.54948, "trades": 39342, "taker_buy_base": 1640176.2, "taker_buy_quote": 2303532.29413 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.4009, "high": 1.404, "low": 1.3896, "close": 1.391, "volume": 4510816.7, "close_time": 1774371599999, "quote_volume": 6295072.1893, "trades": 28460, "taker_buy_base": 1712811.3, "taker_buy_quote": 2389313.93847 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.391, "high": 1.3939, "low": 1.3835, "close": 1.3883, "volume": 4867380.1, "close_time": 1774375199999, "quote_volume": 6759469.99885, "trades": 33984, "taker_buy_base": 2615132.1, "taker_buy_quote": 3631746.14689 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.3884, "high": 1.3951, "low": 1.3874, "close": 1.389, "volume": 3936121.2, "close_time": 1774378799999, "quote_volume": 5471888.92012, "trades": 20362, "taker_buy_base": 2608800.5, "taker_buy_quote": 3626575.08548 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.3889, "high": 1.3939, "low": 1.3877, "close": 1.3882, "volume": 2108369.9, "close_time": 1774382399999, "quote_volume": 2932490.94528, "trades": 15733, "taker_buy_base": 1121920.9, "taker_buy_quote": 1560795.67226 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.3881, "high": 1.4131, "low": 1.3864, "close": 1.4099, "volume": 9763038.3, "close_time": 1774385999999, "quote_volume": 13709475.05595, "trades": 49934, "taker_buy_base": 6223907.8, "taker_buy_quote": 8740604.87847 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.4099, "high": 1.4146, "low": 1.4053, "close": 1.4131, "volume": 2274812.8, "close_time": 1774389599999, "quote_volume": 3206649.92994, "trades": 24551, "taker_buy_base": 1410151.8, "taker_buy_quote": 1987929.39069 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.4131, "high": 1.4145, "low": 1.408, "close": 1.4111, "volume": 2613328.6, "close_time": 1774393199999, "quote_volume": 3689939.83747, "trades": 24330, "taker_buy_base": 1544538.6, "taker_buy_quote": 2181026.95723 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.4112, "high": 1.4183, "low": 1.4093, "close": 1.416, "volume": 2719707.2, "close_time": 1774396799999, "quote_volume": 3846640.94135, "trades": 19672, "taker_buy_base": 1703527.0, "taker_buy_quote": 2409288.12812 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.416, "high": 1.4251, "low": 1.4123, "close": 1.4204, "volume": 3531477.6, "close_time": 1774400399999, "quote_volume": 5013673.89355, "trades": 25024, "taker_buy_base": 1942156.4, "taker_buy_quote": 2757647.91104 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.4203, "high": 1.4224, "low": 1.4158, "close": 1.4169, "volume": 3987570.9, "close_time": 1774403999999, "quote_volume": 5659038.74833, "trades": 18741, "taker_buy_base": 2190074.5, "taker_buy_quote": 3108134.55975 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.417, "high": 1.4172, "low": 1.4105, "close": 1.4106, "volume": 4272085.8, "close_time": 1774407599999, "quote_volume": 6041368.56339, "trades": 15397, "taker_buy_base": 1903756.8, "taker_buy_quote": 2692332.49963 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.4106, "high": 1.4148, "low": 1.4071, "close": 1.4132, "volume": 2614926.2, "close_time": 1774411199999, "quote_volume": 3688565.87062, "trades": 13560, "taker_buy_base": 1469834.3, "taker_buy_quote": 2073363.4586 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.4132, "high": 1.4174, "low": 1.4113, "close": 1.4162, "volume": 3268565.9, "close_time": 1774414799999, "quote_volume": 4621820.33613, "trades": 11154, "taker_buy_base": 1555933.4, "taker_buy_quote": 2199996.44754 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.4162, "high": 1.4235, "low": 1.4152, "close": 1.4176, "volume": 4302182.9, "close_time": 1774418399999, "quote_volume": 6110318.51094, "trades": 17725, "taker_buy_base": 2117122.8, "taker_buy_quote": 3007077.73492 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.4176, "high": 1.4232, "low": 1.416, "close": 1.4179, "volume": 4678138.4, "close_time": 1774421999999, "quote_volume": 6640152.95086, "trades": 14838, "taker_buy_base": 1751765.1, "taker_buy_quote": 2486815.46442 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.418, "high": 1.4268, "low": 1.4171, "close": 1.42, "volume": 5983347.2, "close_time": 1774425599999, "quote_volume": 8510675.80531, "trades": 19017, "taker_buy_base": 3911706.0, "taker_buy_quote": 5563591.73478 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.42, "high": 1.4256, "low": 1.418, "close": 1.4197, "volume": 5824626.9, "close_time": 1774429199999, "quote_volume": 8279764.58785, "trades": 27826, "taker_buy_base": 2728361.6, "taker_buy_quote": 3878210.81807 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.4196, "high": 1.4214, "low": 1.4127, "close": 1.4179, "volume": 4848185.6, "close_time": 1774432799999, "quote_volume": 6870426.82338, "trades": 20669, "taker_buy_base": 1758506.0, "taker_buy_quote": 2491576.49062 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.4179, "high": 1.4238, "low": 1.4164, "close": 1.4228, "volume": 3085433.0, "close_time": 1774436399999, "quote_volume": 4382471.89508, "trades": 16133, "taker_buy_base": 1381165.8, "taker_buy_quote": 1962102.80802 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.4228, "high": 1.4379, "low": 1.4227, "close": 1.429, "volume": 10389975.8, "close_time": 1774439999999, "quote_volume": 14871685.20419, "trades": 42821, "taker_buy_base": 5160361.8, "taker_buy_quote": 7387019.03068 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.4291, "high": 1.4322, "low": 1.4137, "close": 1.4223, "volume": 7807835.5, "close_time": 1774443599999, "quote_volume": 11103264.60027, "trades": 42109, "taker_buy_base": 3445295.7, "taker_buy_quote": 4897772.86031 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.4224, "high": 1.4299, "low": 1.4187, "close": 1.4207, "volume": 4116965.7, "close_time": 1774447199999, "quote_volume": 5865519.17341, "trades": 35101, "taker_buy_base": 1930752.6, "taker_buy_quote": 2751531.82574 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.4207, "high": 1.4225, "low": 1.4153, "close": 1.4155, "volume": 3724888.0, "close_time": 1774450799999, "quote_volume": 5285441.89639, "trades": 34440, "taker_buy_base": 1414400.1, "taker_buy_quote": 2007068.63485 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.4155, "high": 1.4169, "low": 1.4019, "close": 1.4075, "volume": 6126879.0, "close_time": 1774454399999, "quote_volume": 8628121.73229, "trades": 39323, "taker_buy_base": 2442817.1, "taker_buy_quote": 3440229.23868 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.4074, "high": 1.4212, "low": 1.405, "close": 1.4159, "volume": 4880425.3, "close_time": 1774457999999, "quote_volume": 6901617.61108, "trades": 36005, "taker_buy_base": 2571611.7, "taker_buy_quote": 3637351.54349 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.4159, "high": 1.4175, "low": 1.4103, "close": 1.4115, "volume": 3058212.8, "close_time": 1774461599999, "quote_volume": 4325709.27256, "trades": 23274, "taker_buy_base": 924179.8, "taker_buy_quote": 1307366.08583 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.4116, "high": 1.4187, "low": 1.41, "close": 1.4129, "volume": 1908406.3, "close_time": 1774465199999, "quote_volume": 2699164.18196, "trades": 16353, "taker_buy_base": 972660.4, "taker_buy_quote": 1375704.04205 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.4129, "high": 1.4156, "low": 1.409, "close": 1.4121, "volume": 1997822.3, "close_time": 1774468799999, "quote_volume": 2821842.28644, "trades": 15981, "taker_buy_base": 947386.2, "taker_buy_quote": 1338182.90626 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.4122, "high": 1.4155, "low": 1.4101, "close": 1.4147, "volume": 1360310.3, "close_time": 1774472399999, "quote_volume": 1922058.53314, "trades": 12068, "taker_buy_base": 621103.5, "taker_buy_quote": 877483.4817 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.4147, "high": 1.4174, "low": 1.4121, "close": 1.4137, "volume": 1426781.3, "close_time": 1774475999999, "quote_volume": 2017855.00731, "trades": 11071, "taker_buy_base": 719888.5, "taker_buy_quote": 1018079.94006 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.4136, "high": 1.4225, "low": 1.4126, "close": 1.418, "volume": 2432596.8, "close_time": 1774479599999, "quote_volume": 3450230.79089, "trades": 16753, "taker_buy_base": 1653669.1, "taker_buy_quote": 2345935.03891 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.418, "high": 1.4195, "low": 1.4128, "close": 1.4145, "volume": 1413173.2, "close_time": 1774483199999, "quote_volume": 2001739.91123, "trades": 10258, "taker_buy_base": 552999.1, "taker_buy_quote": 783517.17293 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.4145, "high": 1.4165, "low": 1.4113, "close": 1.4135, "volume": 1653251.7, "close_time": 1774486799999, "quote_volume": 2337479.91736, "trades": 13178, "taker_buy_base": 778812.3, "taker_buy_quote": 1100965.42683 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.4135, "high": 1.4151, "low": 1.4103, "close": 1.4109, "volume": 2722587.1, "close_time": 1774490399999, "quote_volume": 3846383.38596, "trades": 15447, "taker_buy_base": 1545295.8, "taker_buy_quote": 2183141.59085 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.4108, "high": 1.4117, "low": 1.4, "close": 1.4036, "volume": 3373148.6, "close_time": 1774493999999, "quote_volume": 4736072.48546, "trades": 16682, "taker_buy_base": 1741536.7, "taker_buy_quote": 2445150.93266 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.4035, "high": 1.4035, "low": 1.3963, "close": 1.4017, "volume": 3476480.0, "close_time": 1774497599999, "quote_volume": 4866474.65474, "trades": 13567, "taker_buy_base": 1672296.4, "taker_buy_quote": 2340908.85599 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.4016, "high": 1.4056, "low": 1.3977, "close": 1.4027, "volume": 2806440.8, "close_time": 1774501199999, "quote_volume": 3932038.63092, "trades": 9124, "taker_buy_base": 1552359.2, "taker_buy_quote": 2174144.91796 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.4026, "high": 1.4029, "low": 1.3881, "close": 1.3889, "volume": 5225406.5, "close_time": 1774504799999, "quote_volume": 7284018.31449, "trades": 22541, "taker_buy_base": 2494740.1, "taker_buy_quote": 3477775.996 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.3888, "high": 1.393, "low": 1.3855, "close": 1.3856, "volume": 4915245.1, "close_time": 1774508399999, "quote_volume": 6826494.07629, "trades": 19496, "taker_buy_base": 2729750.3, "taker_buy_quote": 3792131.26707 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.3856, "high": 1.3875, "low": 1.3798, "close": 1.3856, "volume": 6079331.2, "close_time": 1774511999999, "quote_volume": 8411100.63667, "trades": 22711, "taker_buy_base": 2912100.7, "taker_buy_quote": 4030017.18694 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.3856, "high": 1.3865, "low": 1.3802, "close": 1.3821, "volume": 3595373.4, "close_time": 1774515599999, "quote_volume": 4971549.70194, "trades": 16813, "taker_buy_base": 2063269.7, "taker_buy_quote": 2852805.60738 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.3822, "high": 1.3839, "low": 1.3683, "close": 1.3731, "volume": 9951878.7, "close_time": 1774519199999, "quote_volume": 13689757.46471, "trades": 34803, "taker_buy_base": 4108229.3, "taker_buy_quote": 5651707.95811 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.3731, "high": 1.3772, "low": 1.3695, "close": 1.3737, "volume": 3773435.6, "close_time": 1774522799999, "quote_volume": 5182415.48049, "trades": 19088, "taker_buy_base": 1253482.1, "taker_buy_quote": 1721600.79619 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.3737, "high": 1.3768, "low": 1.3692, "close": 1.3715, "volume": 2879674.4, "close_time": 1774526399999, "quote_volume": 3952550.54901, "trades": 20189, "taker_buy_base": 1125859.7, "taker_buy_quote": 1545424.88865 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.3715, "high": 1.3762, "low": 1.3702, "close": 1.3745, "volume": 2995394.6, "close_time": 1774529999999, "quote_volume": 4115104.39867, "trades": 17283, "taker_buy_base": 1549583.8, "taker_buy_quote": 2129213.82741 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.3744, "high": 1.3828, "low": 1.371, "close": 1.3786, "volume": 6610593.5, "close_time": 1774533599999, "quote_volume": 9103285.5389, "trades": 41995, "taker_buy_base": 2938343.9, "taker_buy_quote": 4047464.94845 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.3787, "high": 1.3818, "low": 1.3651, "close": 1.3685, "volume": 5588796.2, "close_time": 1774537199999, "quote_volume": 7670228.58287, "trades": 41580, "taker_buy_base": 2261225.1, "taker_buy_quote": 3103801.00051 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.3685, "high": 1.3685, "low": 1.3527, "close": 1.3604, "volume": 10930568.0, "close_time": 1774540799999, "quote_volume": 14864076.09182, "trades": 52187, "taker_buy_base": 4456033.0, "taker_buy_quote": 6058736.23229 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.3605, "high": 1.3677, "low": 1.36, "close": 1.361, "volume": 5613293.7, "close_time": 1774544399999, "quote_volume": 7656796.54315, "trades": 23984, "taker_buy_base": 2678104.0, "taker_buy_quote": 3654270.62652 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.361, "high": 1.3645, "low": 1.3515, "close": 1.3541, "volume": 4198006.4, "close_time": 1774547999999, "quote_volume": 5703092.02896, "trades": 19475, "taker_buy_base": 1594913.7, "taker_buy_quote": 2166401.1271 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.354, "high": 1.3557, "low": 1.336, "close": 1.3476, "volume": 15318080.4, "close_time": 1774551599999, "quote_volume": 20591339.91379, "trades": 55265, "taker_buy_base": 7392265.8, "taker_buy_quote": 9933728.38561 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.3475, "high": 1.3519, "low": 1.3442, "close": 1.3444, "volume": 4800554.8, "close_time": 1774555199999, "quote_volume": 6469393.97577, "trades": 22854, "taker_buy_base": 1939617.3, "taker_buy_quote": 2614443.20587 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.3444, "high": 1.3649, "low": 1.3443, "close": 1.3594, "volume": 7650862.2, "close_time": 1774558799999, "quote_volume": 10390466.35495, "trades": 55609, "taker_buy_base": 4130949.9, "taker_buy_quote": 5608798.66763 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.3594, "high": 1.3704, "low": 1.3579, "close": 1.3669, "volume": 5579518.7, "close_time": 1774562399999, "quote_volume": 7616667.18295, "trades": 27689, "taker_buy_base": 2349892.6, "taker_buy_quote": 3208704.29686 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.3669, "high": 1.3688, "low": 1.3575, "close": 1.3635, "volume": 8538482.2, "close_time": 1774565999999, "quote_volume": 11649023.71597, "trades": 37623, "taker_buy_base": 3872941.6, "taker_buy_quote": 5286041.50709 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.3635, "high": 1.3652, "low": 1.3586, "close": 1.3609, "volume": 2565621.6, "close_time": 1774569599999, "quote_volume": 3491355.27769, "trades": 12934, "taker_buy_base": 870989.7, "taker_buy_quote": 1185508.43593 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.3608, "high": 1.3637, "low": 1.3582, "close": 1.3617, "volume": 3341554.0, "close_time": 1774573199999, "quote_volume": 4547843.93425, "trades": 15187, "taker_buy_base": 1686585.4, "taker_buy_quote": 2295158.43759 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.3618, "high": 1.3698, "low": 1.3605, "close": 1.369, "volume": 6338397.0, "close_time": 1774576799999, "quote_volume": 8656279.89685, "trades": 19108, "taker_buy_base": 3250120.7, "taker_buy_quote": 4438968.50418 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.3689, "high": 1.3726, "low": 1.3668, "close": 1.3704, "volume": 3930519.6, "close_time": 1774580399999, "quote_volume": 5382901.24122, "trades": 13380, "taker_buy_base": 1914338.8, "taker_buy_quote": 2621690.50875 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.3703, "high": 1.3709, "low": 1.3636, "close": 1.3639, "volume": 3015621.2, "close_time": 1774583999999, "quote_volume": 4119600.21963, "trades": 10100, "taker_buy_base": 1173762.8, "taker_buy_quote": 1603317.76044 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.3639, "high": 1.3647, "low": 1.356, "close": 1.3634, "volume": 3407167.7, "close_time": 1774587599999, "quote_volume": 4636938.94103, "trades": 15964, "taker_buy_base": 1882797.2, "taker_buy_quote": 2562346.23696 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.3635, "high": 1.3685, "low": 1.3605, "close": 1.3623, "volume": 2747818.8, "close_time": 1774591199999, "quote_volume": 3748218.38375, "trades": 12958, "taker_buy_base": 1345786.5, "taker_buy_quote": 1835851.24769 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.3623, "high": 1.3641, "low": 1.3595, "close": 1.3599, "volume": 2440016.7, "close_time": 1774594799999, "quote_volume": 3323405.86227, "trades": 11095, "taker_buy_base": 1278746.9, "taker_buy_quote": 1741896.69041 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.3598, "high": 1.3648, "low": 1.3574, "close": 1.359, "volume": 3816125.4, "close_time": 1774598399999, "quote_volume": 5190522.19312, "trades": 16121, "taker_buy_base": 1828254.8, "taker_buy_quote": 2486584.3023 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.359, "high": 1.3613, "low": 1.3438, "close": 1.3505, "volume": 7745331.4, "close_time": 1774601999999, "quote_volume": 10464742.44104, "trades": 34158, "taker_buy_base": 3400252.1, "taker_buy_quote": 4594428.52364 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.3505, "high": 1.3508, "low": 1.34, "close": 1.3462, "volume": 2787828.8, "close_time": 1774605599999, "quote_volume": 3748797.0731, "trades": 20186, "taker_buy_base": 1378275.7, "taker_buy_quote": 1853209.6132 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.3463, "high": 1.3475, "low": 1.3262, "close": 1.333, "volume": 10427720.1, "close_time": 1774609199999, "quote_volume": 13924125.64065, "trades": 57658, "taker_buy_base": 4541481.7, "taker_buy_quote": 6064953.34564 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.3331, "high": 1.3388, "low": 1.3297, "close": 1.335, "volume": 5370866.4, "close_time": 1774612799999, "quote_volume": 7171236.79059, "trades": 31739, "taker_buy_base": 2434979.2, "taker_buy_quote": 3251149.07778 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.3351, "high": 1.3353, "low": 1.3262, "close": 1.3325, "volume": 9724521.4, "close_time": 1774616399999, "quote_volume": 12936541.66588, "trades": 34394, "taker_buy_base": 4689598.8, "taker_buy_quote": 6238101.10249 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.3325, "high": 1.3433, "low": 1.3279, "close": 1.3406, "volume": 7556860.0, "close_time": 1774619999999, "quote_volume": 10101426.84109, "trades": 47705, "taker_buy_base": 3482289.7, "taker_buy_quote": 4655752.22294 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.3405, "high": 1.3443, "low": 1.3279, "close": 1.3323, "volume": 6738596.5, "close_time": 1774623599999, "quote_volume": 8998512.005, "trades": 42060, "taker_buy_base": 3035205.1, "taker_buy_quote": 4054168.69605 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.3324, "high": 1.3459, "low": 1.3318, "close": 1.336, "volume": 15102147.4, "close_time": 1774627199999, "quote_volume": 20221041.04235, "trades": 58578, "taker_buy_base": 6380575.0, "taker_buy_quote": 8541004.44038 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.336, "high": 1.3371, "low": 1.33, "close": 1.3307, "volume": 5211163.7, "close_time": 1774630799999, "quote_volume": 6947737.12561, "trades": 32123, "taker_buy_base": 1893722.1, "taker_buy_quote": 2524643.71298 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.3307, "high": 1.3374, "low": 1.3235, "close": 1.324, "volume": 3871759.6, "close_time": 1774634399999, "quote_volume": 5148886.22666, "trades": 25129, "taker_buy_base": 1688196.3, "taker_buy_quote": 2245339.22879 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.324, "high": 1.3261, "low": 1.3184, "close": 1.3236, "volume": 3755697.7, "close_time": 1774637999999, "quote_volume": 4965398.89852, "trades": 25764, "taker_buy_base": 1849641.4, "taker_buy_quote": 2445164.35169 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.3236, "high": 1.3295, "low": 1.3197, "close": 1.3253, "volume": 2246795.7, "close_time": 1774641599999, "quote_volume": 2976679.12713, "trades": 19616, "taker_buy_base": 1268099.3, "taker_buy_quote": 1680270.78783 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.3253, "high": 1.3282, "low": 1.3222, "close": 1.3262, "volume": 2333127.6, "close_time": 1774645199999, "quote_volume": 3092219.241, "trades": 14158, "taker_buy_base": 1287550.5, "taker_buy_quote": 1706232.9806 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.3263, "high": 1.3327, "low": 1.3262, "close": 1.3287, "volume": 2141899.0, "close_time": 1774648799999, "quote_volume": 2848214.36905, "trades": 14165, "taker_buy_base": 1101960.1, "taker_buy_quote": 1465363.8397 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.3286, "high": 1.3291, "low": 1.3223, "close": 1.3247, "volume": 2410730.1, "close_time": 1774652399999, "quote_volume": 3194174.03774, "trades": 11216, "taker_buy_base": 1534676.9, "taker_buy_quote": 2033549.82865 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.3248, "high": 1.3263, "low": 1.3204, "close": 1.3257, "volume": 2795131.2, "close_time": 1774655999999, "quote_volume": 3696568.29316, "trades": 10715, "taker_buy_base": 1841353.5, "taker_buy_quote": 2435313.56492 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.3256, "high": 1.3294, "low": 1.3247, "close": 1.3265, "volume": 3845359.2, "close_time": 1774659599999, "quote_volume": 5102994.61603, "trades": 10348, "taker_buy_base": 2473112.8, "taker_buy_quote": 3281923.55548 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.3266, "high": 1.3276, "low": 1.3191, "close": 1.3237, "volume": 2100411.3, "close_time": 1774663199999, "quote_volume": 2779396.02519, "trades": 13725, "taker_buy_base": 1014431.7, "taker_buy_quote": 1342195.1067 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.3237, "high": 1.3274, "low": 1.3217, "close": 1.324, "volume": 1294947.2, "close_time": 1774666799999, "quote_volume": 1714934.93258, "trades": 11155, "taker_buy_base": 589315.5, "taker_buy_quote": 780348.02213 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.324, "high": 1.3283, "low": 1.324, "close": 1.3271, "volume": 1729755.5, "close_time": 1774670399999, "quote_volume": 2295512.88414, "trades": 7279, "taker_buy_base": 1170882.0, "taker_buy_quote": 1554073.5586 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.3271, "high": 1.3308, "low": 1.3258, "close": 1.3307, "volume": 2867305.2, "close_time": 1774673999999, "quote_volume": 3809371.68457, "trades": 8727, "taker_buy_base": 1709863.3, "taker_buy_quote": 2271543.48162 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.3308, "high": 1.3421, "low": 1.3285, "close": 1.3374, "volume": 4098502.7, "close_time": 1774677599999, "quote_volume": 5479177.38876, "trades": 19389, "taker_buy_base": 2306900.1, "taker_buy_quote": 3082786.21346 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.3375, "high": 1.3396, "low": 1.3338, "close": 1.3359, "volume": 2186535.4, "close_time": 1774681199999, "quote_volume": 2922029.33462, "trades": 12940, "taker_buy_base": 1160034.2, "taker_buy_quote": 1550312.33683 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.3359, "high": 1.3411, "low": 1.335, "close": 1.3411, "volume": 1586986.5, "close_time": 1774684799999, "quote_volume": 2122647.9622, "trades": 8633, "taker_buy_base": 767997.3, "taker_buy_quote": 1027619.62852 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.3411, "high": 1.3426, "low": 1.3373, "close": 1.3379, "volume": 2454025.4, "close_time": 1774688399999, "quote_volume": 3288722.47665, "trades": 8037, "taker_buy_base": 903491.0, "taker_buy_quote": 1211102.87077 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.3379, "high": 1.3385, "low": 1.3362, "close": 1.3372, "volume": 1127061.8, "close_time": 1774691999999, "quote_volume": 1507328.56679, "trades": 7078, "taker_buy_base": 345872.6, "taker_buy_quote": 462533.73951 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.3372, "high": 1.3433, "low": 1.3348, "close": 1.3379, "volume": 1362072.6, "close_time": 1774695599999, "quote_volume": 1823718.16023, "trades": 11304, "taker_buy_base": 660302.3, "taker_buy_quote": 884013.47458 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.3379, "high": 1.3421, "low": 1.3374, "close": 1.3403, "volume": 2109925.3, "close_time": 1774699199999, "quote_volume": 2826834.96664, "trades": 8114, "taker_buy_base": 1483615.2, "taker_buy_quote": 1987861.74074 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.3403, "high": 1.3417, "low": 1.3361, "close": 1.3386, "volume": 1469369.9, "close_time": 1774702799999, "quote_volume": 1967023.01378, "trades": 9025, "taker_buy_base": 519634.0, "taker_buy_quote": 695747.73068 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.3386, "high": 1.3573, "low": 1.3381, "close": 1.3504, "volume": 6232552.4, "close_time": 1774706399999, "quote_volume": 8402744.91907, "trades": 30030, "taker_buy_base": 3687208.9, "taker_buy_quote": 4971076.76782 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.3504, "high": 1.3523, "low": 1.3462, "close": 1.3479, "volume": 3014625.4, "close_time": 1774709999999, "quote_volume": 4066578.85729, "trades": 18766, "taker_buy_base": 1084622.0, "taker_buy_quote": 1462777.09994 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.3478, "high": 1.3582, "low": 1.3463, "close": 1.3533, "volume": 3751666.6, "close_time": 1774713599999, "quote_volume": 5073311.71883, "trades": 24161, "taker_buy_base": 1647828.5, "taker_buy_quote": 2228035.35072 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.3534, "high": 1.3545, "low": 1.3495, "close": 1.35, "volume": 1916036.1, "close_time": 1774717199999, "quote_volume": 2590422.57103, "trades": 12377, "taker_buy_base": 754797.5, "taker_buy_quote": 1020470.66585 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.3499, "high": 1.352, "low": 1.3443, "close": 1.3457, "volume": 1440891.0, "close_time": 1774720799999, "quote_volume": 1942619.39736, "trades": 9941, "taker_buy_base": 354809.0, "taker_buy_quote": 478330.33286 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.3458, "high": 1.3473, "low": 1.3449, "close": 1.3459, "volume": 1050544.5, "close_time": 1774724399999, "quote_volume": 1414007.46011, "trades": 5931, "taker_buy_base": 381053.4, "taker_buy_quote": 512839.869 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.3458, "high": 1.3465, "low": 1.3418, "close": 1.3449, "volume": 851705.9, "close_time": 1774727999999, "quote_volume": 1145102.386, "trades": 6205, "taker_buy_base": 320924.2, "taker_buy_quote": 431429.30661 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.3449, "high": 1.348, "low": 1.3444, "close": 1.3469, "volume": 1717706.6, "close_time": 1774731599999, "quote_volume": 2312758.85984, "trades": 7148, "taker_buy_base": 711388.0, "taker_buy_quote": 957601.95537 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.3468, "high": 1.3468, "low": 1.3405, "close": 1.3414, "volume": 1590081.8, "close_time": 1774735199999, "quote_volume": 2137520.74666, "trades": 13022, "taker_buy_base": 704015.4, "taker_buy_quote": 946395.54519 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.3415, "high": 1.344, "low": 1.3388, "close": 1.3412, "volume": 1237352.6, "close_time": 1774738799999, "quote_volume": 1660023.87823, "trades": 10729, "taker_buy_base": 543185.8, "taker_buy_quote": 728799.47059 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.3412, "high": 1.3413, "low": 1.331, "close": 1.3333, "volume": 2681705.4, "close_time": 1774742399999, "quote_volume": 3578760.91052, "trades": 19010, "taker_buy_base": 856753.8, "taker_buy_quote": 1143157.22457 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.3333, "high": 1.3356, "low": 1.33, "close": 1.3326, "volume": 2223077.0, "close_time": 1774745999999, "quote_volume": 2962196.90196, "trades": 13260, "taker_buy_base": 633267.8, "taker_buy_quote": 843857.97673 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.3327, "high": 1.3373, "low": 1.3325, "close": 1.3357, "volume": 1383412.5, "close_time": 1774749599999, "quote_volume": 1847105.30748, "trades": 10282, "taker_buy_base": 687279.2, "taker_buy_quote": 917519.15785 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.3358, "high": 1.3388, "low": 1.3345, "close": 1.3367, "volume": 737404.1, "close_time": 1774753199999, "quote_volume": 985249.41958, "trades": 7347, "taker_buy_base": 385918.5, "taker_buy_quote": 515635.86278 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.3366, "high": 1.3418, "low": 1.3354, "close": 1.3384, "volume": 1465467.4, "close_time": 1774756799999, "quote_volume": 1961523.28714, "trades": 9758, "taker_buy_base": 938569.0, "taker_buy_quote": 1256275.70406 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.3383, "high": 1.3386, "low": 1.3348, "close": 1.3363, "volume": 1442439.7, "close_time": 1774760399999, "quote_volume": 1928155.77443, "trades": 6293, "taker_buy_base": 312477.5, "taker_buy_quote": 417633.01532 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.3363, "high": 1.3363, "low": 1.3285, "close": 1.3336, "volume": 2740711.4, "close_time": 1774763999999, "quote_volume": 3649366.81893, "trades": 12253, "taker_buy_base": 1276545.4, "taker_buy_quote": 1699893.64133 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.3337, "high": 1.3433, "low": 1.3336, "close": 1.3345, "volume": 2839129.0, "close_time": 1774767599999, "quote_volume": 3799524.29954, "trades": 13127, "taker_buy_base": 1164816.3, "taker_buy_quote": 1558650.65461 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.3345, "high": 1.3372, "low": 1.3326, "close": 1.3341, "volume": 1489098.6, "close_time": 1774771199999, "quote_volume": 1987498.736, "trades": 10307, "taker_buy_base": 786497.7, "taker_buy_quote": 1049576.66461 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.3341, "high": 1.34, "low": 1.3322, "close": 1.3373, "volume": 1888374.0, "close_time": 1774774799999, "quote_volume": 2525787.91302, "trades": 7478, "taker_buy_base": 1290789.1, "taker_buy_quote": 1726770.68256 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.3374, "high": 1.3377, "low": 1.3341, "close": 1.3355, "volume": 913175.5, "close_time": 1774778399999, "quote_volume": 1220100.38711, "trades": 8500, "taker_buy_base": 386060.9, "taker_buy_quote": 515856.59571 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.3355, "high": 1.3355, "low": 1.331, "close": 1.3336, "volume": 953065.1, "close_time": 1774781999999, "quote_volume": 1270465.17965, "trades": 8107, "taker_buy_base": 398982.4, "taker_buy_quote": 531851.85138 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.3336, "high": 1.3407, "low": 1.3332, "close": 1.3382, "volume": 1404182.1, "close_time": 1774785599999, "quote_volume": 1878938.95616, "trades": 11641, "taker_buy_base": 628873.0, "taker_buy_quote": 841462.89331 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.3382, "high": 1.3382, "low": 1.3335, "close": 1.3347, "volume": 787025.8, "close_time": 1774789199999, "quote_volume": 1051311.39844, "trades": 7764, "taker_buy_base": 321770.6, "taker_buy_quote": 429846.59048 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.3347, "high": 1.335, "low": 1.3252, "close": 1.3266, "volume": 3346527.7, "close_time": 1774792799999, "quote_volume": 4446841.86402, "trades": 18206, "taker_buy_base": 1586871.1, "taker_buy_quote": 2108199.33966 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.3265, "high": 1.3325, "low": 1.3241, "close": 1.3262, "volume": 1703914.7, "close_time": 1774796399999, "quote_volume": 2261026.29641, "trades": 14465, "taker_buy_base": 691715.3, "taker_buy_quote": 918309.56677 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.3262, "high": 1.3283, "low": 1.3213, "close": 1.3257, "volume": 3213848.3, "close_time": 1774799999999, "quote_volume": 4258229.43475, "trades": 17694, "taker_buy_base": 1450518.5, "taker_buy_quote": 1922167.40786 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.3257, "high": 1.3297, "low": 1.3243, "close": 1.3252, "volume": 1294793.7, "close_time": 1774803599999, "quote_volume": 1717538.59438, "trades": 10740, "taker_buy_base": 715326.6, "taker_buy_quote": 948866.00977 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.3253, "high": 1.3274, "low": 1.3189, "close": 1.3235, "volume": 2097786.7, "close_time": 1774807199999, "quote_volume": 2772647.65766, "trades": 15898, "taker_buy_base": 919952.0, "taker_buy_quote": 1215946.60246 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.3236, "high": 1.3263, "low": 1.3217, "close": 1.3236, "volume": 1370380.3, "close_time": 1774810799999, "quote_volume": 1814049.95826, "trades": 10886, "taker_buy_base": 730685.5, "taker_buy_quote": 967320.72504 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.3237, "high": 1.3239, "low": 1.3162, "close": 1.3182, "volume": 2983436.5, "close_time": 1774814399999, "quote_volume": 3934458.35106, "trades": 13637, "taker_buy_base": 1249702.3, "taker_buy_quote": 1648453.46934 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.3181, "high": 1.327, "low": 1.3177, "close": 1.3241, "volume": 1566892.8, "close_time": 1774817999999, "quote_volume": 2072460.22801, "trades": 12776, "taker_buy_base": 943716.1, "taker_buy_quote": 1247965.48892 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.3242, "high": 1.3286, "low": 1.3238, "close": 1.3278, "volume": 1488013.8, "close_time": 1774821599999, "quote_volume": 1973680.37646, "trades": 9810, "taker_buy_base": 797257.7, "taker_buy_quote": 1057395.91555 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.3278, "high": 1.3278, "low": 1.2954, "close": 1.319, "volume": 16246661.5, "close_time": 1774825199999, "quote_volume": 21281444.4846, "trades": 106669, "taker_buy_base": 8331821.8, "taker_buy_quote": 10914275.50016 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.319, "high": 1.3325, "low": 1.3187, "close": 1.3278, "volume": 5760200.4, "close_time": 1774828799999, "quote_volume": 7636307.78274, "trades": 55229, "taker_buy_base": 2987419.6, "taker_buy_quote": 3960535.25067 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.3279, "high": 1.3507, "low": 1.3247, "close": 1.3314, "volume": 7315783.7, "close_time": 1774832399999, "quote_volume": 9782649.37429, "trades": 62697, "taker_buy_base": 4078088.1, "taker_buy_quote": 5454477.93049 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.3314, "high": 1.3424, "low": 1.3314, "close": 1.3403, "volume": 2649935.0, "close_time": 1774835999999, "quote_volume": 3547148.24279, "trades": 34621, "taker_buy_base": 1324231.5, "taker_buy_quote": 1772532.86762 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.3403, "high": 1.355, "low": 1.3392, "close": 1.3486, "volume": 3511850.9, "close_time": 1774839599999, "quote_volume": 4732378.09523, "trades": 36708, "taker_buy_base": 1839161.1, "taker_buy_quote": 2478053.42911 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.3485, "high": 1.3553, "low": 1.3455, "close": 1.352, "volume": 2348725.3, "close_time": 1774843199999, "quote_volume": 3174846.56355, "trades": 22416, "taker_buy_base": 1238323.7, "taker_buy_quote": 1674054.71913 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.3521, "high": 1.3609, "low": 1.3507, "close": 1.3509, "volume": 4626437.6, "close_time": 1774846799999, "quote_volume": 6269406.64645, "trades": 26133, "taker_buy_base": 2509760.3, "taker_buy_quote": 3400565.81593 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.3509, "high": 1.3575, "low": 1.347, "close": 1.3519, "volume": 7948670.2, "close_time": 1774850399999, "quote_volume": 10756100.47942, "trades": 33186, "taker_buy_base": 4535061.1, "taker_buy_quote": 6137337.79677 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.3519, "high": 1.357, "low": 1.3505, "close": 1.3507, "volume": 3050975.4, "close_time": 1774853999999, "quote_volume": 4126339.85838, "trades": 16838, "taker_buy_base": 1593032.4, "taker_buy_quote": 2154509.3146 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.3508, "high": 1.3597, "low": 1.3507, "close": 1.3584, "volume": 3660758.6, "close_time": 1774857599999, "quote_volume": 4962370.48095, "trades": 21232, "taker_buy_base": 1811845.2, "taker_buy_quote": 2456031.61326 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.3583, "high": 1.3669, "low": 1.3569, "close": 1.3612, "volume": 4051641.5, "close_time": 1774861199999, "quote_volume": 5519060.54929, "trades": 31770, "taker_buy_base": 2321839.0, "taker_buy_quote": 3162242.14554 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.3613, "high": 1.3615, "low": 1.3499, "close": 1.3499, "volume": 4984658.5, "close_time": 1774864799999, "quote_volume": 6757864.76781, "trades": 19936, "taker_buy_base": 2431041.0, "taker_buy_quote": 3296934.09821 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.35, "high": 1.35, "low": 1.345, "close": 1.3479, "volume": 4165276.2, "close_time": 1774868399999, "quote_volume": 5615147.17195, "trades": 15705, "taker_buy_base": 2302455.2, "taker_buy_quote": 3103986.36782 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.348, "high": 1.3609, "low": 1.3476, "close": 1.3499, "volume": 7006763.1, "close_time": 1774871999999, "quote_volume": 9477845.67671, "trades": 32585, "taker_buy_base": 3948040.8, "taker_buy_quote": 5340155.45972 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.35, "high": 1.3559, "low": 1.3497, "close": 1.3515, "volume": 3666803.4, "close_time": 1774875599999, "quote_volume": 4961156.49996, "trades": 19424, "taker_buy_base": 1852006.8, "taker_buy_quote": 2505458.11169 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.3515, "high": 1.3564, "low": 1.3441, "close": 1.3459, "volume": 4933301.0, "close_time": 1774879199999, "quote_volume": 6665185.5003, "trades": 35292, "taker_buy_base": 2566417.2, "taker_buy_quote": 3468102.80863 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.346, "high": 1.3496, "low": 1.3351, "close": 1.3481, "volume": 6960993.5, "close_time": 1774882799999, "quote_volume": 9341695.03682, "trades": 45794, "taker_buy_base": 3318814.3, "taker_buy_quote": 4453876.09454 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.3481, "high": 1.3509, "low": 1.3391, "close": 1.3454, "volume": 4091987.9, "close_time": 1774886399999, "quote_volume": 5504313.80413, "trades": 30307, "taker_buy_base": 2234623.1, "taker_buy_quote": 3005994.55207 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.3454, "high": 1.3456, "low": 1.3379, "close": 1.342, "volume": 1926361.7, "close_time": 1774889999999, "quote_volume": 2584771.73474, "trades": 20016, "taker_buy_base": 777034.8, "taker_buy_quote": 1042731.24011 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.342, "high": 1.3453, "low": 1.3319, "close": 1.3342, "volume": 3686730.9, "close_time": 1774893599999, "quote_volume": 4927139.43405, "trades": 27893, "taker_buy_base": 1379875.9, "taker_buy_quote": 1844562.91071 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.3342, "high": 1.3359, "low": 1.3244, "close": 1.3255, "volume": 4143788.1, "close_time": 1774897199999, "quote_volume": 5508184.76252, "trades": 23052, "taker_buy_base": 1996550.7, "taker_buy_quote": 2653938.88371 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.3254, "high": 1.3263, "low": 1.3166, "close": 1.323, "volume": 4821197.6, "close_time": 1774900799999, "quote_volume": 6367296.1312, "trades": 30628, "taker_buy_base": 2608526.8, "taker_buy_quote": 3446408.59813 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.323, "high": 1.3279, "low": 1.3215, "close": 1.3274, "volume": 2294936.4, "close_time": 1774904399999, "quote_volume": 3038488.82524, "trades": 15048, "taker_buy_base": 1377634.3, "taker_buy_quote": 1823819.23904 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.3274, "high": 1.3345, "low": 1.3249, "close": 1.3309, "volume": 3781536.1, "close_time": 1774907999999, "quote_volume": 5029386.34147, "trades": 22447, "taker_buy_base": 2457185.6, "taker_buy_quote": 3267825.15954 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.3309, "high": 1.3332, "low": 1.3273, "close": 1.3289, "volume": 1501514.1, "close_time": 1774911599999, "quote_volume": 1996657.90775, "trades": 13672, "taker_buy_base": 840035.7, "taker_buy_quote": 1117001.37796 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.3288, "high": 1.3288, "low": 1.32, "close": 1.3242, "volume": 3071993.3, "close_time": 1774915199999, "quote_volume": 4063426.23718, "trades": 18382, "taker_buy_base": 1432239.8, "taker_buy_quote": 1894479.032 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.3242, "high": 1.3293, "low": 1.3192, "close": 1.326, "volume": 2695197.1, "close_time": 1774918799999, "quote_volume": 3566960.11538, "trades": 29878, "taker_buy_base": 1319052.9, "taker_buy_quote": 1746268.30883 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.326, "high": 1.3482, "low": 1.3237, "close": 1.3394, "volume": 5559897.2, "close_time": 1774922399999, "quote_volume": 7447777.03, "trades": 40520, "taker_buy_base": 3654039.1, "taker_buy_quote": 4896372.93865 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.3393, "high": 1.3409, "low": 1.3356, "close": 1.3368, "volume": 2205756.5, "close_time": 1774925999999, "quote_volume": 2951061.79691, "trades": 17615, "taker_buy_base": 903843.7, "taker_buy_quote": 1209288.65068 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.3367, "high": 1.3368, "low": 1.3256, "close": 1.3259, "volume": 2501588.7, "close_time": 1774929599999, "quote_volume": 3327621.48751, "trades": 13605, "taker_buy_base": 1253487.2, "taker_buy_quote": 1666445.21572 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.3258, "high": 1.3273, "low": 1.3204, "close": 1.3239, "volume": 4499137.8, "close_time": 1774933199999, "quote_volume": 5957458.17916, "trades": 18225, "taker_buy_base": 2584247.6, "taker_buy_quote": 3421544.41455 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.3239, "high": 1.3296, "low": 1.32, "close": 1.3226, "volume": 4307345.3, "close_time": 1774936799999, "quote_volume": 5704188.10834, "trades": 18690, "taker_buy_base": 2385963.3, "taker_buy_quote": 3159766.31946 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.3225, "high": 1.3287, "low": 1.3148, "close": 1.3241, "volume": 6907660.2, "close_time": 1774940399999, "quote_volume": 9129054.30093, "trades": 30547, "taker_buy_base": 3115337.3, "taker_buy_quote": 4118072.12239 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.3241, "high": 1.3255, "low": 1.3143, "close": 1.3196, "volume": 5742087.6, "close_time": 1774943999999, "quote_volume": 7575182.59993, "trades": 26948, "taker_buy_base": 2534052.9, "taker_buy_quote": 3342634.28797 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.3196, "high": 1.3237, "low": 1.31, "close": 1.3141, "volume": 3647430.5, "close_time": 1774947599999, "quote_volume": 4799741.82116, "trades": 22781, "taker_buy_base": 1616687.1, "taker_buy_quote": 2128446.63886 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.3141, "high": 1.3168, "low": 1.3038, "close": 1.3073, "volume": 6509146.0, "close_time": 1774951199999, "quote_volume": 8532593.77652, "trades": 31848, "taker_buy_base": 3456489.8, "taker_buy_quote": 4532863.00382 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.3074, "high": 1.3138, "low": 1.307, "close": 1.3108, "volume": 3791277.3, "close_time": 1774954799999, "quote_volume": 4970983.29845, "trades": 16888, "taker_buy_base": 2127431.5, "taker_buy_quote": 2789169.3307 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.3109, "high": 1.3181, "low": 1.3075, "close": 1.315, "volume": 5799211.2, "close_time": 1774958399999, "quote_volume": 7618546.82826, "trades": 27422, "taker_buy_base": 3037289.5, "taker_buy_quote": 3990152.10881 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.3149, "high": 1.3214, "low": 1.3139, "close": 1.3156, "volume": 3129486.3, "close_time": 1774961999999, "quote_volume": 4122347.24649, "trades": 22440, "taker_buy_base": 1498397.2, "taker_buy_quote": 1973831.42012 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.3156, "high": 1.3282, "low": 1.3148, "close": 1.3265, "volume": 3370882.2, "close_time": 1774965599999, "quote_volume": 4456131.74428, "trades": 29253, "taker_buy_base": 1809638.0, "taker_buy_quote": 2393048.95938 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.3265, "high": 1.3387, "low": 1.3113, "close": 1.3147, "volume": 7858482.4, "close_time": 1774969199999, "quote_volume": 10428211.71729, "trades": 53339, "taker_buy_base": 3560803.2, "taker_buy_quote": 4725446.8237 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.3147, "high": 1.3284, "low": 1.3141, "close": 1.3151, "volume": 5885369.6, "close_time": 1774972799999, "quote_volume": 7780432.78866, "trades": 46512, "taker_buy_base": 2882228.0, "taker_buy_quote": 3810316.83197 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.3151, "high": 1.3372, "low": 1.3144, "close": 1.3305, "volume": 6105214.0, "close_time": 1774976399999, "quote_volume": 8098423.73816, "trades": 67053, "taker_buy_base": 3136674.6, "taker_buy_quote": 4161999.83789 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.3305, "high": 1.3455, "low": 1.328, "close": 1.331, "volume": 7043640.5, "close_time": 1774979999999, "quote_volume": 9413696.97008, "trades": 65611, "taker_buy_base": 2834050.3, "taker_buy_quote": 3788981.84506 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.331, "high": 1.3427, "low": 1.331, "close": 1.3405, "volume": 1680639.0, "close_time": 1774983599999, "quote_volume": 2249098.08625, "trades": 26783, "taker_buy_base": 949820.1, "taker_buy_quote": 1271049.95752 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.3405, "high": 1.3469, "low": 1.3405, "close": 1.345, "volume": 3299828.2, "close_time": 1774987199999, "quote_volume": 4432861.90881, "trades": 19627, "taker_buy_base": 1542127.5, "taker_buy_quote": 2071726.17748 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.345, "high": 1.3503, "low": 1.3422, "close": 1.3445, "volume": 3030762.1, "close_time": 1774990799999, "quote_volume": 4082037.09366, "trades": 17348, "taker_buy_base": 1655615.7, "taker_buy_quote": 2229950.90125 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.3444, "high": 1.345, "low": 1.3381, "close": 1.3409, "volume": 1815615.8, "close_time": 1774994399999, "quote_volume": 2434360.55998, "trades": 11714, "taker_buy_base": 817750.8, "taker_buy_quote": 1096384.92601 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.341, "high": 1.3419, "low": 1.3327, "close": 1.3357, "volume": 2300675.6, "close_time": 1774997999999, "quote_volume": 3075899.75645, "trades": 13055, "taker_buy_base": 793513.0, "taker_buy_quote": 1060793.51627 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.3358, "high": 1.3425, "low": 1.3348, "close": 1.3411, "volume": 1632082.7, "close_time": 1775001599999, "quote_volume": 2185110.14791, "trades": 9622, "taker_buy_base": 939281.0, "taker_buy_quote": 1257623.78639 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.341, "high": 1.346, "low": 1.3383, "close": 1.3452, "volume": 2226014.1, "close_time": 1775005199999, "quote_volume": 2985453.62565, "trades": 17811, "taker_buy_base": 1330503.6, "taker_buy_quote": 1784575.30829 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.3452, "high": 1.3461, "low": 1.3343, "close": 1.3351, "volume": 2651270.1, "close_time": 1775008799999, "quote_volume": 3553501.79037, "trades": 16853, "taker_buy_base": 1274056.7, "taker_buy_quote": 1707905.56209 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.3352, "high": 1.338, "low": 1.3314, "close": 1.3345, "volume": 3018062.3, "close_time": 1775012399999, "quote_volume": 4026242.95651, "trades": 15378, "taker_buy_base": 1464051.1, "taker_buy_quote": 1952430.78664 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.3346, "high": 1.3517, "low": 1.3346, "close": 1.3481, "volume": 5803280.3, "close_time": 1775015999999, "quote_volume": 7811671.47606, "trades": 21630, "taker_buy_base": 3775258.2, "taker_buy_quote": 5082312.69299 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.3482, "high": 1.3492, "low": 1.3386, "close": 1.3391, "volume": 3726562.7, "close_time": 1775019599999, "quote_volume": 5004730.88562, "trades": 16533, "taker_buy_base": 1751723.0, "taker_buy_quote": 2352416.00047 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.3391, "high": 1.3496, "low": 1.3361, "close": 1.3467, "volume": 6663341.4, "close_time": 1775023199999, "quote_volume": 8953993.19491, "trades": 26497, "taker_buy_base": 3692922.2, "taker_buy_quote": 4965256.64693 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.3467, "high": 1.3634, "low": 1.3467, "close": 1.3624, "volume": 7121382.3, "close_time": 1775026799999, "quote_volume": 9663035.80879, "trades": 31821, "taker_buy_base": 4119679.7, "taker_buy_quote": 5590459.14568 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.3625, "high": 1.3675, "low": 1.3563, "close": 1.3566, "volume": 4963591.8, "close_time": 1775030399999, "quote_volume": 6758374.10397, "trades": 23219, "taker_buy_base": 2104133.2, "taker_buy_quote": 2865788.70267 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.3566, "high": 1.3586, "low": 1.352, "close": 1.3527, "volume": 4028622.8, "close_time": 1775033999999, "quote_volume": 5460781.40362, "trades": 19844, "taker_buy_base": 1663523.6, "taker_buy_quote": 2255337.45358 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.3526, "high": 1.3538, "low": 1.3492, "close": 1.3512, "volume": 3889094.0, "close_time": 1775037599999, "quote_volume": 5254605.0762, "trades": 15519, "taker_buy_base": 2344614.3, "taker_buy_quote": 3167563.32391 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.3512, "high": 1.355, "low": 1.349, "close": 1.3528, "volume": 3942602.2, "close_time": 1775041199999, "quote_volume": 5328101.9884, "trades": 13916, "taker_buy_base": 2600122.3, "taker_buy_quote": 3513967.80651 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.3527, "high": 1.3556, "low": 1.3506, "close": 1.3544, "volume": 3013642.2, "close_time": 1775044799999, "quote_volume": 4078311.55569, "trades": 12788, "taker_buy_base": 1369549.0, "taker_buy_quote": 1853453.69542 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.3544, "high": 1.3606, "low": 1.3494, "close": 1.3539, "volume": 6721668.4, "close_time": 1775048399999, "quote_volume": 9104562.21642, "trades": 33043, "taker_buy_base": 3031699.3, "taker_buy_quote": 4107809.933 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.354, "high": 1.3575, "low": 1.3448, "close": 1.3468, "volume": 4922337.7, "close_time": 1775051999999, "quote_volume": 6651301.31274, "trades": 37399, "taker_buy_base": 2177435.8, "taker_buy_quote": 2942764.06108 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.3467, "high": 1.3582, "low": 1.346, "close": 1.3559, "volume": 3755877.8, "close_time": 1775055599999, "quote_volume": 5082086.39526, "trades": 35422, "taker_buy_base": 1701273.6, "taker_buy_quote": 2302138.95381 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.3558, "high": 1.3578, "low": 1.3505, "close": 1.3575, "volume": 2779508.5, "close_time": 1775059199999, "quote_volume": 3764996.34573, "trades": 21550, "taker_buy_base": 1216531.2, "taker_buy_quote": 1648086.34168 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.3575, "high": 1.3621, "low": 1.3516, "close": 1.3585, "volume": 3158520.4, "close_time": 1775062799999, "quote_volume": 4287737.44924, "trades": 23130, "taker_buy_base": 1663544.0, "taker_buy_quote": 2258167.90482 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.3585, "high": 1.3683, "low": 1.3509, "close": 1.3518, "volume": 3090061.1, "close_time": 1775066399999, "quote_volume": 4205098.60614, "trades": 27176, "taker_buy_base": 1398438.3, "taker_buy_quote": 1904316.46767 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.3518, "high": 1.3526, "low": 1.3463, "close": 1.3475, "volume": 3223153.8, "close_time": 1775069999999, "quote_volume": 4349751.09179, "trades": 21697, "taker_buy_base": 1652065.1, "taker_buy_quote": 2229009.50575 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.3476, "high": 1.354, "low": 1.3474, "close": 1.3505, "volume": 1345026.7, "close_time": 1775073599999, "quote_volume": 1815947.71104, "trades": 15148, "taker_buy_base": 711493.3, "taker_buy_quote": 960601.33145 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.3505, "high": 1.3522, "low": 1.3422, "close": 1.3484, "volume": 1554260.0, "close_time": 1775077199999, "quote_volume": 2093322.70744, "trades": 13527, "taker_buy_base": 827850.7, "taker_buy_quote": 1115057.24477 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.3485, "high": 1.3567, "low": 1.3483, "close": 1.3551, "volume": 2470432.6, "close_time": 1775080799999, "quote_volume": 3342880.08677, "trades": 16678, "taker_buy_base": 1316889.0, "taker_buy_quote": 1781668.13926 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.355, "high": 1.3554, "low": 1.347, "close": 1.3488, "volume": 1373657.0, "close_time": 1775084399999, "quote_volume": 1854532.84058, "trades": 16614, "taker_buy_base": 586800.7, "taker_buy_quote": 791960.07092 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.3489, "high": 1.3515, "low": 1.3467, "close": 1.3478, "volume": 1456840.8, "close_time": 1775087999999, "quote_volume": 1965700.70463, "trades": 11600, "taker_buy_base": 579130.4, "taker_buy_quote": 781411.11999 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.3477, "high": 1.3569, "low": 1.347, "close": 1.3569, "volume": 2134428.9, "close_time": 1775091599999, "quote_volume": 2884079.9251, "trades": 17330, "taker_buy_base": 1296405.9, "taker_buy_quote": 1751941.63101 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.3569, "high": 1.3569, "low": 1.3223, "close": 1.3282, "volume": 12169406.7, "close_time": 1775095199999, "quote_volume": 16254255.54196, "trades": 100954, "taker_buy_base": 5478689.6, "taker_buy_quote": 7318824.82428 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.3282, "high": 1.33, "low": 1.317, "close": 1.3182, "volume": 6716609.2, "close_time": 1775098799999, "quote_volume": 8873277.04238, "trades": 40528, "taker_buy_base": 3162356.9, "taker_buy_quote": 4178048.27962 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.3181, "high": 1.3181, "low": 1.3067, "close": 1.3129, "volume": 8406818.3, "close_time": 1775102399999, "quote_volume": 11030237.34204, "trades": 36180, "taker_buy_base": 4558369.8, "taker_buy_quote": 5981620.41504 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.3129, "high": 1.3209, "low": 1.305, "close": 1.3082, "volume": 9188343.1, "close_time": 1775105999999, "quote_volume": 12055957.49422, "trades": 35046, "taker_buy_base": 5041160.6, "taker_buy_quote": 6617581.05299 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.3082, "high": 1.316, "low": 1.3071, "close": 1.3152, "volume": 5070677.1, "close_time": 1775109599999, "quote_volume": 6650373.59557, "trades": 20944, "taker_buy_base": 2467074.1, "taker_buy_quote": 3235886.43872 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.3152, "high": 1.3186, "low": 1.3124, "close": 1.3157, "volume": 4112907.9, "close_time": 1775113199999, "quote_volume": 5411097.82484, "trades": 13797, "taker_buy_base": 1863684.5, "taker_buy_quote": 2452007.91648 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.3157, "high": 1.3183, "low": 1.3129, "close": 1.3176, "volume": 3341362.2, "close_time": 1775116799999, "quote_volume": 4397259.14938, "trades": 12276, "taker_buy_base": 1911776.5, "taker_buy_quote": 2515971.81335 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.3175, "high": 1.3176, "low": 1.3112, "close": 1.3119, "volume": 4172306.8, "close_time": 1775120399999, "quote_volume": 5480506.12969, "trades": 9770, "taker_buy_base": 1918460.3, "taker_buy_quote": 2519598.37524 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.3118, "high": 1.3129, "low": 1.3079, "close": 1.3118, "volume": 4386516.0, "close_time": 1775123999999, "quote_volume": 5748229.29341, "trades": 13254, "taker_buy_base": 2220404.7, "taker_buy_quote": 2909850.47748 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.3118, "high": 1.3121, "low": 1.3073, "close": 1.3086, "volume": 4409577.0, "close_time": 1775127599999, "quote_volume": 5775557.97514, "trades": 13534, "taker_buy_base": 1361821.8, "taker_buy_quote": 1783298.88389 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.3086, "high": 1.3092, "low": 1.2989, "close": 1.3002, "volume": 6904666.6, "close_time": 1775131199999, "quote_volume": 8997122.33257, "trades": 22883, "taker_buy_base": 3281619.8, "taker_buy_quote": 4274383.56575 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.3002, "high": 1.3006, "low": 1.29, "close": 1.2908, "volume": 7098769.1, "close_time": 1775134799999, "quote_volume": 9193139.75255, "trades": 29936, "taker_buy_base": 4002730.7, "taker_buy_quote": 5183842.47478 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.2909, "high": 1.2937, "low": 1.2802, "close": 1.2889, "volume": 10019991.3, "close_time": 1775138399999, "quote_volume": 12889184.75503, "trades": 58272, "taker_buy_base": 5634312.0, "taker_buy_quote": 7246884.86413 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.2889, "high": 1.3037, "low": 1.2825, "close": 1.3001, "volume": 14200285.6, "close_time": 1775141999999, "quote_volume": 18350592.66809, "trades": 85391, "taker_buy_base": 8444564.0, "taker_buy_quote": 10908187.65843 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.3, "high": 1.3021, "low": 1.2912, "close": 1.3001, "volume": 5111082.5, "close_time": 1775145599999, "quote_volume": 6627189.27874, "trades": 37837, "taker_buy_base": 2052613.8, "taker_buy_quote": 2661404.93378 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.3002, "high": 1.3091, "low": 1.295, "close": 1.3044, "volume": 8405358.2, "close_time": 1775149199999, "quote_volume": 10932007.4955, "trades": 32867, "taker_buy_base": 3168148.9, "taker_buy_quote": 4122056.36019 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.3045, "high": 1.3113, "low": 1.2983, "close": 1.299, "volume": 3746349.2, "close_time": 1775152799999, "quote_volume": 4888525.95138, "trades": 23646, "taker_buy_base": 1286468.0, "taker_buy_quote": 1679291.17933 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.2989, "high": 1.3089, "low": 1.2978, "close": 1.3068, "volume": 1844203.2, "close_time": 1775156399999, "quote_volume": 2400886.75017, "trades": 16345, "taker_buy_base": 952838.8, "taker_buy_quote": 1240576.50884 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.3069, "high": 1.3101, "low": 1.3013, "close": 1.308, "volume": 2013240.9, "close_time": 1775159999999, "quote_volume": 2630039.05439, "trades": 16594, "taker_buy_base": 1092693.8, "taker_buy_quote": 1427337.60357 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.3081, "high": 1.3229, "low": 1.3051, "close": 1.3181, "volume": 3121514.4, "close_time": 1775163599999, "quote_volume": 4107011.59377, "trades": 20101, "taker_buy_base": 1619955.1, "taker_buy_quote": 2129234.43641 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.3182, "high": 1.3196, "low": 1.3126, "close": 1.3158, "volume": 2059306.4, "close_time": 1775167199999, "quote_volume": 2708900.31441, "trades": 14925, "taker_buy_base": 782613.1, "taker_buy_quote": 1029399.15507 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.3157, "high": 1.3187, "low": 1.3124, "close": 1.3179, "volume": 2316528.7, "close_time": 1775170799999, "quote_volume": 3049382.64679, "trades": 15635, "taker_buy_base": 1080380.7, "taker_buy_quote": 1422240.00175 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.3179, "high": 1.3211, "low": 1.3157, "close": 1.32, "volume": 1921310.4, "close_time": 1775174399999, "quote_volume": 2532737.21809, "trades": 13754, "taker_buy_base": 1249016.0, "taker_buy_quote": 1646539.8944 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.32, "high": 1.324, "low": 1.3144, "close": 1.3159, "volume": 2891001.9, "close_time": 1775177999999, "quote_volume": 3814345.50884, "trades": 19258, "taker_buy_base": 1434330.4, "taker_buy_quote": 1892263.95345 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.3158, "high": 1.3208, "low": 1.3125, "close": 1.3137, "volume": 5465266.4, "close_time": 1775181599999, "quote_volume": 7199688.55235, "trades": 17806, "taker_buy_base": 2157975.1, "taker_buy_quote": 2841299.58685 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.3137, "high": 1.3171, "low": 1.3033, "close": 1.3077, "volume": 5017640.3, "close_time": 1775185199999, "quote_volume": 6571546.50565, "trades": 22163, "taker_buy_base": 2540115.2, "taker_buy_quote": 3325334.96531 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.3076, "high": 1.3219, "low": 1.307, "close": 1.3217, "volume": 5304573.4, "close_time": 1775188799999, "quote_volume": 6977679.78566, "trades": 25787, "taker_buy_base": 3376161.1, "taker_buy_quote": 4442160.40209 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.3216, "high": 1.3234, "low": 1.3143, "close": 1.32, "volume": 3573323.4, "close_time": 1775192399999, "quote_volume": 4713204.12843, "trades": 20462, "taker_buy_base": 1846647.5, "taker_buy_quote": 2435756.97466 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.32, "high": 1.3261, "low": 1.316, "close": 1.3187, "volume": 2281036.7, "close_time": 1775195999999, "quote_volume": 3013864.70265, "trades": 16153, "taker_buy_base": 1056744.3, "taker_buy_quote": 1396617.52042 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.3187, "high": 1.3208, "low": 1.3153, "close": 1.3193, "volume": 1680339.0, "close_time": 1775199599999, "quote_volume": 2216047.82162, "trades": 13157, "taker_buy_base": 767620.6, "taker_buy_quote": 1012482.34027 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.3194, "high": 1.3243, "low": 1.3168, "close": 1.3188, "volume": 2105459.0, "close_time": 1775203199999, "quote_volume": 2777117.45625, "trades": 14642, "taker_buy_base": 878111.6, "taker_buy_quote": 1158314.10897 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.3188, "high": 1.3216, "low": 1.3166, "close": 1.3175, "volume": 1959092.1, "close_time": 1775206799999, "quote_volume": 2584429.84347, "trades": 13251, "taker_buy_base": 950035.0, "taker_buy_quote": 1253025.37076 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.3175, "high": 1.3176, "low": 1.3111, "close": 1.3117, "volume": 1942012.1, "close_time": 1775210399999, "quote_volume": 2550454.72008, "trades": 10562, "taker_buy_base": 772795.9, "taker_buy_quote": 1014674.21545 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.3117, "high": 1.3174, "low": 1.3093, "close": 1.3159, "volume": 4004698.8, "close_time": 1775213999999, "quote_volume": 5258701.22024, "trades": 15847, "taker_buy_base": 1671034.6, "taker_buy_quote": 2193897.10247 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.3159, "high": 1.3243, "low": 1.315, "close": 1.3204, "volume": 2927395.9, "close_time": 1775217599999, "quote_volume": 3864019.64889, "trades": 15778, "taker_buy_base": 1586276.7, "taker_buy_quote": 2093806.19091 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.3204, "high": 1.3356, "low": 1.3183, "close": 1.3199, "volume": 7978931.7, "close_time": 1775221199999, "quote_volume": 10574903.24729, "trades": 37950, "taker_buy_base": 4060173.8, "taker_buy_quote": 5381367.38633 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.3199, "high": 1.3204, "low": 1.3144, "close": 1.3176, "volume": 3613978.1, "close_time": 1775224799999, "quote_volume": 4762244.37223, "trades": 14865, "taker_buy_base": 1636493.5, "taker_buy_quote": 2156591.46736 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.3176, "high": 1.321, "low": 1.315, "close": 1.3191, "volume": 2418585.7, "close_time": 1775228399999, "quote_volume": 3187209.24378, "trades": 12608, "taker_buy_base": 1355443.8, "taker_buy_quote": 1786106.26983 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.3191, "high": 1.3233, "low": 1.3182, "close": 1.3187, "volume": 1424870.3, "close_time": 1775231999999, "quote_volume": 1882178.01556, "trades": 11419, "taker_buy_base": 656256.1, "taker_buy_quote": 866844.06432 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.3187, "high": 1.3254, "low": 1.3184, "close": 1.3246, "volume": 1962786.9, "close_time": 1775235599999, "quote_volume": 2595889.86871, "trades": 12456, "taker_buy_base": 1058686.9, "taker_buy_quote": 1400481.81684 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.3245, "high": 1.3252, "low": 1.3191, "close": 1.3212, "volume": 784939.5, "close_time": 1775239199999, "quote_volume": 1038067.11487, "trades": 8625, "taker_buy_base": 305222.3, "taker_buy_quote": 403607.43921 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.3211, "high": 1.3224, "low": 1.3176, "close": 1.318, "volume": 1136059.9, "close_time": 1775242799999, "quote_volume": 1499868.75605, "trades": 6642, "taker_buy_base": 353173.4, "taker_buy_quote": 466112.158 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.318, "high": 1.3185, "low": 1.3135, "close": 1.3178, "volume": 848707.4, "close_time": 1775246399999, "quote_volume": 1116757.091, "trades": 7709, "taker_buy_base": 384919.4, "taker_buy_quote": 506464.13399 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.3177, "high": 1.3191, "low": 1.3165, "close": 1.3166, "volume": 477092.3, "close_time": 1775249999999, "quote_volume": 628711.57657, "trades": 5033, "taker_buy_base": 232994.8, "taker_buy_quote": 307052.28958 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.3165, "high": 1.3196, "low": 1.3135, "close": 1.3184, "volume": 1349691.4, "close_time": 1775253599999, "quote_volume": 1777039.95587, "trades": 9990, "taker_buy_base": 791783.8, "taker_buy_quote": 1042362.87114 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.3183, "high": 1.3223, "low": 1.3159, "close": 1.3167, "volume": 1846968.4, "close_time": 1775257199999, "quote_volume": 2436082.17034, "trades": 10591, "taker_buy_base": 792482.1, "taker_buy_quote": 1045138.20867 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.3167, "high": 1.319, "low": 1.3124, "close": 1.3184, "volume": 1789602.7, "close_time": 1775260799999, "quote_volume": 2354505.77207, "trades": 8212, "taker_buy_base": 944617.7, "taker_buy_quote": 1242645.26328 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.3183, "high": 1.3191, "low": 1.3161, "close": 1.3163, "volume": 1367146.7, "close_time": 1775264399999, "quote_volume": 1801180.40252, "trades": 6425, "taker_buy_base": 647010.6, "taker_buy_quote": 852420.35449 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.3163, "high": 1.3176, "low": 1.3146, "close": 1.315, "volume": 900918.0, "close_time": 1775267999999, "quote_volume": 1185683.50869, "trades": 6090, "taker_buy_base": 399773.2, "taker_buy_quote": 526109.31547 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.3149, "high": 1.3151, "low": 1.3133, "close": 1.3146, "volume": 843814.6, "close_time": 1775271599999, "quote_volume": 1108952.75391, "trades": 5186, "taker_buy_base": 339790.0, "taker_buy_quote": 446573.03293 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.3147, "high": 1.3168, "low": 1.3145, "close": 1.3159, "volume": 615449.8, "close_time": 1775275199999, "quote_volume": 809726.3815, "trades": 4200, "taker_buy_base": 242143.7, "taker_buy_quote": 318564.45218 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.3158, "high": 1.3184, "low": 1.3154, "close": 1.3164, "volume": 1211115.4, "close_time": 1775278799999, "quote_volume": 1595022.03319, "trades": 8092, "taker_buy_base": 862803.9, "taker_buy_quote": 1136277.7762 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.3164, "high": 1.3185, "low": 1.3155, "close": 1.3171, "volume": 768041.2, "close_time": 1775282399999, "quote_volume": 1011478.17606, "trades": 5166, "taker_buy_base": 399702.0, "taker_buy_quote": 526439.74934 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.3171, "high": 1.3208, "low": 1.3164, "close": 1.3198, "volume": 1175205.3, "close_time": 1775285999999, "quote_volume": 1550118.90165, "trades": 5936, "taker_buy_base": 712405.6, "taker_buy_quote": 939699.86556 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.3198, "high": 1.3201, "low": 1.3153, "close": 1.3161, "volume": 586691.6, "close_time": 1775289599999, "quote_volume": 772856.8215, "trades": 4066, "taker_buy_base": 299829.0, "taker_buy_quote": 394904.11115 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.3161, "high": 1.3165, "low": 1.3138, "close": 1.314, "volume": 1063080.7, "close_time": 1775293199999, "quote_volume": 1397872.18358, "trades": 4848, "taker_buy_base": 606526.3, "taker_buy_quote": 797513.30452 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.3141, "high": 1.3143, "low": 1.3126, "close": 1.3126, "volume": 848947.0, "close_time": 1775296799999, "quote_volume": 1115083.96801, "trades": 4244, "taker_buy_base": 476975.3, "taker_buy_quote": 626492.42302 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.3127, "high": 1.3148, "low": 1.307, "close": 1.3143, "volume": 2936098.8, "close_time": 1775300399999, "quote_volume": 3848740.88913, "trades": 12960, "taker_buy_base": 1843556.5, "taker_buy_quote": 2416283.8828 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.3143, "high": 1.3164, "low": 1.311, "close": 1.3118, "volume": 1866743.3, "close_time": 1775303999999, "quote_volume": 2452505.39656, "trades": 8320, "taker_buy_base": 913753.5, "taker_buy_quote": 1200541.88347 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.3119, "high": 1.312, "low": 1.3091, "close": 1.3104, "volume": 1081779.5, "close_time": 1775307599999, "quote_volume": 1417460.3948, "trades": 5094, "taker_buy_base": 524692.2, "taker_buy_quote": 687455.92639 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.3104, "high": 1.3117, "low": 1.3083, "close": 1.3094, "volume": 1671003.2, "close_time": 1775311199999, "quote_volume": 2188504.1742, "trades": 9237, "taker_buy_base": 1008567.6, "taker_buy_quote": 1320841.03311 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.3094, "high": 1.3128, "low": 1.3067, "close": 1.3126, "volume": 1428741.1, "close_time": 1775314799999, "quote_volume": 1871166.90648, "trades": 8592, "taker_buy_base": 670764.8, "taker_buy_quote": 878614.30078 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.3126, "high": 1.3169, "low": 1.3116, "close": 1.3126, "volume": 1987004.9, "close_time": 1775318399999, "quote_volume": 2610678.4681, "trades": 12478, "taker_buy_base": 1217990.2, "taker_buy_quote": 1600409.81911 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.3126, "high": 1.3158, "low": 1.3107, "close": 1.3124, "volume": 1556804.3, "close_time": 1775321999999, "quote_volume": 2044435.58455, "trades": 9329, "taker_buy_base": 688898.7, "taker_buy_quote": 904745.52935 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.3125, "high": 1.3161, "low": 1.312, "close": 1.3146, "volume": 1766866.1, "close_time": 1775325599999, "quote_volume": 2322597.93311, "trades": 6345, "taker_buy_base": 1069606.1, "taker_buy_quote": 1405991.22629 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.3145, "high": 1.3158, "low": 1.3134, "close": 1.3134, "volume": 821502.4, "close_time": 1775329199999, "quote_volume": 1079927.00394, "trades": 5652, "taker_buy_base": 410871.3, "taker_buy_quote": 540115.34898 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.3135, "high": 1.3226, "low": 1.3134, "close": 1.3178, "volume": 2655558.7, "close_time": 1775332799999, "quote_volume": 3500839.36617, "trades": 13143, "taker_buy_base": 1434626.3, "taker_buy_quote": 1891001.03162 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.3178, "high": 1.3183, "low": 1.3158, "close": 1.3167, "volume": 562782.6, "close_time": 1775336399999, "quote_volume": 741373.97741, "trades": 4696, "taker_buy_base": 293033.5, "taker_buy_quote": 386018.65122 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.3168, "high": 1.3189, "low": 1.3141, "close": 1.317, "volume": 812908.1, "close_time": 1775339999999, "quote_volume": 1070696.4727, "trades": 8236, "taker_buy_base": 374276.7, "taker_buy_quote": 493007.32427 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.3171, "high": 1.3187, "low": 1.3162, "close": 1.3169, "volume": 806986.3, "close_time": 1775343599999, "quote_volume": 1063094.5819, "trades": 7550, "taker_buy_base": 399120.2, "taker_buy_quote": 525772.23533 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.3168, "high": 1.3168, "low": 1.3136, "close": 1.3153, "volume": 639821.3, "close_time": 1775347199999, "quote_volume": 841341.53883, "trades": 5479, "taker_buy_base": 299921.8, "taker_buy_quote": 394340.23704 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.3154, "high": 1.3155, "low": 1.3116, "close": 1.3127, "volume": 642246.1, "close_time": 1775350799999, "quote_volume": 843670.87718, "trades": 5724, "taker_buy_base": 246521.5, "taker_buy_quote": 323797.8504 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.3127, "high": 1.3142, "low": 1.3117, "close": 1.3129, "volume": 591410.3, "close_time": 1775354399999, "quote_volume": 776423.53136, "trades": 5854, "taker_buy_base": 272168.6, "taker_buy_quote": 357338.6954 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.3129, "high": 1.32, "low": 1.3102, "close": 1.317, "volume": 1812044.5, "close_time": 1775357999999, "quote_volume": 2384346.59832, "trades": 8938, "taker_buy_base": 1214487.3, "taker_buy_quote": 1597960.11021 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.3169, "high": 1.3173, "low": 1.3132, "close": 1.3133, "volume": 459594.3, "close_time": 1775361599999, "quote_volume": 604519.53185, "trades": 3661, "taker_buy_base": 216214.5, "taker_buy_quote": 284419.48712 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.3134, "high": 1.3154, "low": 1.3093, "close": 1.3109, "volume": 3536467.5, "close_time": 1775365199999, "quote_volume": 4639907.13345, "trades": 10185, "taker_buy_base": 1894255.9, "taker_buy_quote": 2485631.09593 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.3109, "high": 1.3123, "low": 1.3, "close": 1.3006, "volume": 5127206.7, "close_time": 1775368799999, "quote_volume": 6696940.14267, "trades": 13273, "taker_buy_base": 2140420.7, "taker_buy_quote": 2794724.816 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.3007, "high": 1.3032, "low": 1.2957, "close": 1.3015, "volume": 5444457.4, "close_time": 1775372399999, "quote_volume": 7080093.06634, "trades": 20815, "taker_buy_base": 2916963.8, "taker_buy_quote": 3793158.71007 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.3016, "high": 1.3037, "low": 1.2964, "close": 1.2979, "volume": 5306453.9, "close_time": 1775375999999, "quote_volume": 6895937.45103, "trades": 14165, "taker_buy_base": 2243959.4, "taker_buy_quote": 2916926.48498 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.2978, "high": 1.2997, "low": 1.2969, "close": 1.2993, "volume": 1631740.3, "close_time": 1775379599999, "quote_volume": 2118126.95053, "trades": 6904, "taker_buy_base": 842635.2, "taker_buy_quote": 1093770.0147 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.2992, "high": 1.302, "low": 1.299, "close": 1.3009, "volume": 1478271.8, "close_time": 1775383199999, "quote_volume": 1922545.48251, "trades": 6501, "taker_buy_base": 851488.9, "taker_buy_quote": 1107378.53644 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.3008, "high": 1.304, "low": 1.2983, "close": 1.299, "volume": 1592225.9, "close_time": 1775386799999, "quote_volume": 2070792.67206, "trades": 7432, "taker_buy_base": 762064.4, "taker_buy_quote": 991087.66742 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.2989, "high": 1.3008, "low": 1.2976, "close": 1.2987, "volume": 1630983.3, "close_time": 1775390399999, "quote_volume": 2118873.66938, "trades": 7241, "taker_buy_base": 945385.9, "taker_buy_quote": 1228176.42715 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.2987, "high": 1.2987, "low": 1.2787, "close": 1.2825, "volume": 9868375.5, "close_time": 1775393999999, "quote_volume": 12691126.51913, "trades": 39300, "taker_buy_base": 4458808.7, "taker_buy_quote": 5735258.77475 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.2825, "high": 1.2924, "low": 1.2801, "close": 1.2891, "volume": 5340588.6, "close_time": 1775397599999, "quote_volume": 6867493.03667, "trades": 23610, "taker_buy_base": 2899467.3, "taker_buy_quote": 3727570.2773 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.289, "high": 1.2906, "low": 1.2852, "close": 1.2863, "volume": 1999148.5, "close_time": 1775401199999, "quote_volume": 2574451.33407, "trades": 11630, "taker_buy_base": 955931.6, "taker_buy_quote": 1231091.46711 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.2864, "high": 1.306, "low": 1.2834, "close": 1.2967, "volume": 5507622.1, "close_time": 1775404799999, "quote_volume": 7141274.17908, "trades": 35756, "taker_buy_base": 2627354.7, "taker_buy_quote": 3405777.67734 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.2967, "high": 1.302, "low": 1.2967, "close": 1.2977, "volume": 1760049.1, "close_time": 1775408399999, "quote_volume": 2286980.79474, "trades": 12561, "taker_buy_base": 651999.4, "taker_buy_quote": 847143.07509 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.2978, "high": 1.3031, "low": 1.2968, "close": 1.3024, "volume": 1511827.0, "close_time": 1775411999999, "quote_volume": 1965767.72284, "trades": 11141, "taker_buy_base": 682395.3, "taker_buy_quote": 887396.56386 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.3023, "high": 1.3048, "low": 1.2988, "close": 1.3028, "volume": 1457152.5, "close_time": 1775415599999, "quote_volume": 1897293.53818, "trades": 10199, "taker_buy_base": 642710.0, "taker_buy_quote": 837028.09511 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.3028, "high": 1.3075, "low": 1.2994, "close": 1.3006, "volume": 1460536.8, "close_time": 1775419199999, "quote_volume": 1902720.91227, "trades": 10277, "taker_buy_base": 516086.5, "taker_buy_quote": 672485.05983 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.3006, "high": 1.3066, "low": 1.2997, "close": 1.3042, "volume": 2475268.9, "close_time": 1775422799999, "quote_volume": 3226912.50536, "trades": 10877, "taker_buy_base": 1467864.3, "taker_buy_quote": 1914471.43732 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.3042, "high": 1.3048, "low": 1.2986, "close": 1.3008, "volume": 1377067.5, "close_time": 1775426399999, "quote_volume": 1792259.91412, "trades": 11284, "taker_buy_base": 589618.1, "taker_buy_quote": 767272.66825 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.3007, "high": 1.313, "low": 1.2972, "close": 1.3123, "volume": 3739768.4, "close_time": 1775429999999, "quote_volume": 4878537.31725, "trades": 31531, "taker_buy_base": 1817692.0, "taker_buy_quote": 2372389.12021 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.3124, "high": 1.332, "low": 1.3116, "close": 1.3263, "volume": 8563759.9, "close_time": 1775433599999, "quote_volume": 11345907.33232, "trades": 50257, "taker_buy_base": 4719659.3, "taker_buy_quote": 6251648.57635 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.3264, "high": 1.34, "low": 1.3264, "close": 1.3315, "volume": 8600355.9, "close_time": 1775437199999, "quote_volume": 11481583.96735, "trades": 54843, "taker_buy_base": 3634374.7, "taker_buy_quote": 4852814.77347 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.3316, "high": 1.3336, "low": 1.326, "close": 1.3296, "volume": 6051761.3, "close_time": 1775440799999, "quote_volume": 8046799.19433, "trades": 29924, "taker_buy_base": 3540955.5, "taker_buy_quote": 4708004.15333 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.3296, "high": 1.349, "low": 1.3293, "close": 1.3404, "volume": 8629987.3, "close_time": 1775444399999, "quote_volume": 11577702.45602, "trades": 56347, "taker_buy_base": 4179661.1, "taker_buy_quote": 5606218.30223 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.3404, "high": 1.3422, "low": 1.3361, "close": 1.3381, "volume": 4507841.4, "close_time": 1775447999999, "quote_volume": 6037612.11058, "trades": 27764, "taker_buy_base": 2006609.9, "taker_buy_quote": 2687623.01429 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.3382, "high": 1.3423, "low": 1.3362, "close": 1.3397, "volume": 4167904.6, "close_time": 1775451599999, "quote_volume": 5583056.48138, "trades": 19609, "taker_buy_base": 2199710.3, "taker_buy_quote": 2946795.12535 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.3398, "high": 1.3408, "low": 1.3367, "close": 1.3402, "volume": 2894261.7, "close_time": 1775455199999, "quote_volume": 3874802.79396, "trades": 14599, "taker_buy_base": 1603404.8, "taker_buy_quote": 2146552.7101 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.3403, "high": 1.3474, "low": 1.3387, "close": 1.3414, "volume": 6156505.0, "close_time": 1775458799999, "quote_volume": 8264285.27448, "trades": 26966, "taker_buy_base": 3140957.2, "taker_buy_quote": 4216919.76478 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.3415, "high": 1.3461, "low": 1.3376, "close": 1.3443, "volume": 6838423.8, "close_time": 1775462399999, "quote_volume": 9174856.19377, "trades": 21404, "taker_buy_base": 3286702.2, "taker_buy_quote": 4409453.91014 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.3444, "high": 1.3465, "low": 1.3386, "close": 1.3389, "volume": 4333144.4, "close_time": 1775465999999, "quote_volume": 5822980.84223, "trades": 17595, "taker_buy_base": 2075929.8, "taker_buy_quote": 2790148.15997 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.339, "high": 1.3577, "low": 1.3377, "close": 1.3525, "volume": 7008254.6, "close_time": 1775469599999, "quote_volume": 9467831.56496, "trades": 36554, "taker_buy_base": 3547342.5, "taker_buy_quote": 4790837.75902 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.3526, "high": 1.3567, "low": 1.3516, "close": 1.3531, "volume": 4007674.9, "close_time": 1775473199999, "quote_volume": 5429050.31953, "trades": 19147, "taker_buy_base": 1869597.4, "taker_buy_quote": 2532721.63124 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.353, "high": 1.3532, "low": 1.3479, "close": 1.3499, "volume": 4401151.5, "close_time": 1775476799999, "quote_volume": 5943492.58509, "trades": 15884, "taker_buy_base": 2063649.5, "taker_buy_quote": 2786450.97809 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.3498, "high": 1.3508, "low": 1.3424, "close": 1.3433, "volume": 4372018.0, "close_time": 1775480399999, "quote_volume": 5885541.25717, "trades": 15143, "taker_buy_base": 1984968.5, "taker_buy_quote": 2671870.98488 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.3434, "high": 1.348, "low": 1.3422, "close": 1.3469, "volume": 2521627.5, "close_time": 1775483999999, "quote_volume": 3391890.37145, "trades": 21615, "taker_buy_base": 1134495.1, "taker_buy_quote": 1526282.80933 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.3469, "high": 1.3534, "low": 1.3407, "close": 1.3478, "volume": 5048832.8, "close_time": 1775487599999, "quote_volume": 6805886.76786, "trades": 39412, "taker_buy_base": 2384992.1, "taker_buy_quote": 3215937.9365 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.3478, "high": 1.3512, "low": 1.3446, "close": 1.3504, "volume": 2894886.6, "close_time": 1775491199999, "quote_volume": 3899833.74146, "trades": 22705, "taker_buy_base": 1195707.6, "taker_buy_quote": 1611074.774 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.3505, "high": 1.3538, "low": 1.3418, "close": 1.3434, "volume": 2518940.4, "close_time": 1775494799999, "quote_volume": 3396861.17571, "trades": 19579, "taker_buy_base": 1024922.0, "taker_buy_quote": 1382851.66784 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.3435, "high": 1.3439, "low": 1.335, "close": 1.3392, "volume": 4771372.2, "close_time": 1775498399999, "quote_volume": 6388547.75664, "trades": 25523, "taker_buy_base": 1833577.4, "taker_buy_quote": 2455025.11342 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.3392, "high": 1.343, "low": 1.3369, "close": 1.3411, "volume": 2760085.7, "close_time": 1775501999999, "quote_volume": 3700880.93253, "trades": 16772, "taker_buy_base": 1740153.9, "taker_buy_quote": 2333588.67076 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.341, "high": 1.3437, "low": 1.3376, "close": 1.3415, "volume": 1961771.3, "close_time": 1775505599999, "quote_volume": 2627768.71399, "trades": 12682, "taker_buy_base": 912033.4, "taker_buy_quote": 1221575.57762 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.3416, "high": 1.3436, "low": 1.34, "close": 1.3412, "volume": 1353518.0, "close_time": 1775509199999, "quote_volume": 1816317.68995, "trades": 9466, "taker_buy_base": 676200.3, "taker_buy_quote": 907484.43006 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.3412, "high": 1.3412, "low": 1.3349, "close": 1.3357, "volume": 1199912.6, "close_time": 1775512799999, "quote_volume": 1605269.06361, "trades": 11297, "taker_buy_base": 506634.2, "taker_buy_quote": 677854.13668 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.3356, "high": 1.3356, "low": 1.3185, "close": 1.3185, "volume": 3179260.6, "close_time": 1775516399999, "quote_volume": 4221020.44431, "trades": 17061, "taker_buy_base": 1098773.7, "taker_buy_quote": 1459808.84191 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.3186, "high": 1.3233, "low": 1.3122, "close": 1.3212, "volume": 4166298.6, "close_time": 1775519999999, "quote_volume": 5489374.00539, "trades": 30892, "taker_buy_base": 2208724.2, "taker_buy_quote": 2911445.70734 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.3211, "high": 1.326, "low": 1.3197, "close": 1.3214, "volume": 2054373.8, "close_time": 1775523599999, "quote_volume": 2716987.44715, "trades": 20057, "taker_buy_base": 1125715.1, "taker_buy_quote": 1488714.44966 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.3214, "high": 1.3247, "low": 1.3142, "close": 1.3146, "volume": 2216620.7, "close_time": 1775527199999, "quote_volume": 2923435.47399, "trades": 21786, "taker_buy_base": 1045881.6, "taker_buy_quote": 1379655.1548 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.3146, "high": 1.3195, "low": 1.3125, "close": 1.3172, "volume": 1835276.3, "close_time": 1775530799999, "quote_volume": 2415180.62909, "trades": 16369, "taker_buy_base": 916590.0, "taker_buy_quote": 1206224.72061 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.3172, "high": 1.3186, "low": 1.3146, "close": 1.317, "volume": 1457595.4, "close_time": 1775534399999, "quote_volume": 1919140.25598, "trades": 10191, "taker_buy_base": 780278.4, "taker_buy_quote": 1027342.12696 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.3169, "high": 1.3205, "low": 1.3131, "close": 1.3183, "volume": 1552299.0, "close_time": 1775537999999, "quote_volume": 2044276.32484, "trades": 10807, "taker_buy_base": 876995.8, "taker_buy_quote": 1155063.29992 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.3183, "high": 1.319, "low": 1.3095, "close": 1.3114, "volume": 3422974.4, "close_time": 1775541599999, "quote_volume": 4497918.42448, "trades": 15378, "taker_buy_base": 1629967.2, "taker_buy_quote": 2142042.98294 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.3114, "high": 1.3123, "low": 1.3056, "close": 1.3114, "volume": 3340138.0, "close_time": 1775545199999, "quote_volume": 4371258.99169, "trades": 16315, "taker_buy_base": 1690065.4, "taker_buy_quote": 2211723.48101 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.3114, "high": 1.3163, "low": 1.3108, "close": 1.3127, "volume": 2611608.5, "close_time": 1775548799999, "quote_volume": 3430460.62431, "trades": 12112, "taker_buy_base": 1417853.8, "taker_buy_quote": 1862049.83873 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.3127, "high": 1.3233, "low": 1.3111, "close": 1.3196, "volume": 5087013.7, "close_time": 1775552399999, "quote_volume": 6698697.88285, "trades": 24199, "taker_buy_base": 2841688.7, "taker_buy_quote": 3740654.56488 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.3196, "high": 1.3247, "low": 1.3181, "close": 1.3203, "volume": 3760202.7, "close_time": 1775555999999, "quote_volume": 4967730.58713, "trades": 18026, "taker_buy_base": 1862987.6, "taker_buy_quote": 2461179.85182 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.3203, "high": 1.3216, "low": 1.3062, "close": 1.3072, "volume": 4262692.0, "close_time": 1775559599999, "quote_volume": 5600497.53892, "trades": 26738, "taker_buy_base": 1948588.8, "taker_buy_quote": 2560071.6435 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.3073, "high": 1.3093, "low": 1.3034, "close": 1.3063, "volume": 3634642.7, "close_time": 1775563199999, "quote_volume": 4747142.49877, "trades": 19138, "taker_buy_base": 1850949.2, "taker_buy_quote": 2417326.03671 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.3063, "high": 1.3128, "low": 1.3011, "close": 1.3087, "volume": 5116190.2, "close_time": 1775566799999, "quote_volume": 6681274.42721, "trades": 31599, "taker_buy_base": 2314141.8, "taker_buy_quote": 3022852.24828 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.3086, "high": 1.3135, "low": 1.3048, "close": 1.3048, "volume": 2685832.9, "close_time": 1775570399999, "quote_volume": 3516203.39152, "trades": 24614, "taker_buy_base": 1293260.2, "taker_buy_quote": 1692995.66676 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.3049, "high": 1.3053, "low": 1.2966, "close": 1.2966, "volume": 4985118.3, "close_time": 1775573999999, "quote_volume": 6484026.75279, "trades": 30407, "taker_buy_base": 2411363.5, "taker_buy_quote": 3137055.49798 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.2967, "high": 1.3023, "low": 1.2949, "close": 1.2976, "volume": 3917539.7, "close_time": 1775577599999, "quote_volume": 5086946.36996, "trades": 22456, "taker_buy_base": 2144900.5, "taker_buy_quote": 2785129.08253 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.2976, "high": 1.3032, "low": 1.2954, "close": 1.3007, "volume": 4805879.4, "close_time": 1775581199999, "quote_volume": 6245707.76405, "trades": 23413, "taker_buy_base": 2169536.8, "taker_buy_quote": 2819103.51708 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.3006, "high": 1.3146, "low": 1.2993, "close": 1.3085, "volume": 3580231.2, "close_time": 1775584799999, "quote_volume": 4679928.42273, "trades": 24265, "taker_buy_base": 2108716.1, "taker_buy_quote": 2756368.05715 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.3085, "high": 1.3098, "low": 1.3001, "close": 1.3021, "volume": 2674056.0, "close_time": 1775588399999, "quote_volume": 3489884.51264, "trades": 16293, "taker_buy_base": 1189641.5, "taker_buy_quote": 1553260.02035 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.302, "high": 1.3164, "low": 1.3014, "close": 1.3142, "volume": 6936729.5, "close_time": 1775591999999, "quote_volume": 9086816.52659, "trades": 41814, "taker_buy_base": 4673829.3, "taker_buy_quote": 6122865.57395 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.3142, "high": 1.3223, "low": 1.3139, "close": 1.318, "volume": 5537399.6, "close_time": 1775595599999, "quote_volume": 7301848.2872, "trades": 31730, "taker_buy_base": 3032928.3, "taker_buy_quote": 3999865.30456 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.3181, "high": 1.3405, "low": 1.3181, "close": 1.338, "volume": 9000432.0, "close_time": 1775599199999, "quote_volume": 12001283.59622, "trades": 48503, "taker_buy_base": 4755596.0, "taker_buy_quote": 6341177.24079 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.338, "high": 1.3739, "low": 1.3364, "close": 1.3735, "volume": 23693900.1, "close_time": 1775602799999, "quote_volume": 32110272.71577, "trades": 126256, "taker_buy_base": 13200184.8, "taker_buy_quote": 17887418.65077 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.3736, "high": 1.3962, "low": 1.3671, "close": 1.3787, "volume": 22534249.3, "close_time": 1775606399999, "quote_volume": 31139018.51437, "trades": 126262, "taker_buy_base": 10437301.6, "taker_buy_quote": 14426339.46536 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.3786, "high": 1.3841, "low": 1.3601, "close": 1.3665, "volume": 12903423.9, "close_time": 1775609999999, "quote_volume": 17691152.34101, "trades": 60128, "taker_buy_base": 6221898.6, "taker_buy_quote": 8529690.09467 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.3666, "high": 1.3733, "low": 1.3639, "close": 1.3698, "volume": 6206127.8, "close_time": 1775613599999, "quote_volume": 8489806.5325, "trades": 28587, "taker_buy_base": 4174800.7, "taker_buy_quote": 5710301.57721 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.3699, "high": 1.3761, "low": 1.3682, "close": 1.3744, "volume": 4583150.9, "close_time": 1775617199999, "quote_volume": 6288905.8178, "trades": 27093, "taker_buy_base": 2685591.0, "taker_buy_quote": 3684993.97904 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.3744, "high": 1.3775, "low": 1.3688, "close": 1.37, "volume": 5922710.8, "close_time": 1775620799999, "quote_volume": 8126711.12823, "trades": 20499, "taker_buy_base": 2919204.9, "taker_buy_quote": 4006195.92113 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.3701, "high": 1.3779, "low": 1.3692, "close": 1.3761, "volume": 6632808.8, "close_time": 1775624399999, "quote_volume": 9116137.15909, "trades": 20536, "taker_buy_base": 3128810.8, "taker_buy_quote": 4300876.33562 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.3761, "high": 1.3883, "low": 1.3761, "close": 1.3845, "volume": 6697565.3, "close_time": 1775627999999, "quote_volume": 9265898.1093, "trades": 19661, "taker_buy_base": 4148095.1, "taker_buy_quote": 5739258.04053 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.3846, "high": 1.387, "low": 1.3797, "close": 1.3799, "volume": 4423962.5, "close_time": 1775631599999, "quote_volume": 6120243.43493, "trades": 16637, "taker_buy_base": 2214429.5, "taker_buy_quote": 3064561.43954 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.38, "high": 1.3849, "low": 1.3776, "close": 1.3797, "volume": 4053132.6, "close_time": 1775635199999, "quote_volume": 5593171.69092, "trades": 17895, "taker_buy_base": 1957426.1, "taker_buy_quote": 2701175.21926 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.3797, "high": 1.384, "low": 1.3781, "close": 1.3812, "volume": 2907801.7, "close_time": 1775638799999, "quote_volume": 4016262.24319, "trades": 15144, "taker_buy_base": 1251272.6, "taker_buy_quote": 1728128.91192 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.3813, "high": 1.3882, "low": 1.3778, "close": 1.3809, "volume": 3941970.7, "close_time": 1775642399999, "quote_volume": 5446671.72607, "trades": 18933, "taker_buy_base": 1923260.4, "taker_buy_quote": 2656784.14767 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.381, "high": 1.3849, "low": 1.3787, "close": 1.3835, "volume": 4696052.7, "close_time": 1775645999999, "quote_volume": 6490706.55345, "trades": 18561, "taker_buy_base": 1900652.3, "taker_buy_quote": 2626762.10161 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.3835, "high": 1.3853, "low": 1.3717, "close": 1.3781, "volume": 5657923.9, "close_time": 1775649599999, "quote_volume": 7805001.83937, "trades": 26463, "taker_buy_base": 2721574.2, "taker_buy_quote": 3755338.9433 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.3782, "high": 1.3838, "low": 1.3744, "close": 1.3803, "volume": 5640040.8, "close_time": 1775653199999, "quote_volume": 7781696.49277, "trades": 30672, "taker_buy_base": 2470999.4, "taker_buy_quote": 3409957.56464 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.3803, "high": 1.3898, "low": 1.3737, "close": 1.3742, "volume": 6571261.2, "close_time": 1775656799999, "quote_volume": 9082146.18534, "trades": 57533, "taker_buy_base": 3360754.1, "taker_buy_quote": 4646511.54736 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.3741, "high": 1.375, "low": 1.3454, "close": 1.3502, "volume": 14042802.6, "close_time": 1775660399999, "quote_volume": 19104722.19642, "trades": 75305, "taker_buy_base": 6239200.8, "taker_buy_quote": 8486862.68285 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.3503, "high": 1.357, "low": 1.3489, "close": 1.3549, "volume": 6291301.8, "close_time": 1775663999999, "quote_volume": 8513199.61624, "trades": 39211, "taker_buy_base": 3221238.1, "taker_buy_quote": 4359451.41453 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.3548, "high": 1.3597, "low": 1.3524, "close": 1.3572, "volume": 3758797.3, "close_time": 1775667599999, "quote_volume": 5098772.13334, "trades": 25928, "taker_buy_base": 1888351.1, "taker_buy_quote": 2561352.94793 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.3572, "high": 1.3637, "low": 1.3548, "close": 1.3621, "volume": 3114486.5, "close_time": 1775671199999, "quote_volume": 4233679.48139, "trades": 25560, "taker_buy_base": 1655943.0, "taker_buy_quote": 2251286.98458 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.3621, "high": 1.3624, "low": 1.3474, "close": 1.3481, "volume": 3148161.7, "close_time": 1775674799999, "quote_volume": 4266552.00886, "trades": 29371, "taker_buy_base": 1489610.3, "taker_buy_quote": 2019719.22416 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.3481, "high": 1.3524, "low": 1.3445, "close": 1.3519, "volume": 2604308.3, "close_time": 1775678399999, "quote_volume": 3510498.78172, "trades": 21500, "taker_buy_base": 1551668.9, "taker_buy_quote": 2091972.20542 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.3518, "high": 1.3536, "low": 1.3462, "close": 1.3486, "volume": 1857522.1, "close_time": 1775681999999, "quote_volume": 2507712.86219, "trades": 13578, "taker_buy_base": 644295.1, "taker_buy_quote": 869698.99884 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.3486, "high": 1.3573, "low": 1.3479, "close": 1.3528, "volume": 2390650.5, "close_time": 1775685599999, "quote_volume": 3235217.21733, "trades": 16279, "taker_buy_base": 954908.4, "taker_buy_quote": 1292310.30407 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.3529, "high": 1.3534, "low": 1.3444, "close": 1.3446, "volume": 2963473.8, "close_time": 1775689199999, "quote_volume": 3997223.77694, "trades": 15365, "taker_buy_base": 1061428.3, "taker_buy_quote": 1431531.7828 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.3446, "high": 1.346, "low": 1.3389, "close": 1.3428, "volume": 3846295.1, "close_time": 1775692799999, "quote_volume": 5161317.83524, "trades": 24858, "taker_buy_base": 1512643.7, "taker_buy_quote": 2029082.5903 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.3428, "high": 1.3431, "low": 1.3343, "close": 1.3398, "volume": 3338316.5, "close_time": 1775696399999, "quote_volume": 4467067.30205, "trades": 24543, "taker_buy_base": 1611402.3, "taker_buy_quote": 2156532.66855 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.3397, "high": 1.3405, "low": 1.3266, "close": 1.3345, "volume": 8403365.1, "close_time": 1775699999999, "quote_volume": 11185049.11873, "trades": 37733, "taker_buy_base": 4582325.4, "taker_buy_quote": 6099151.91368 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.3344, "high": 1.3365, "low": 1.3318, "close": 1.3342, "volume": 2301676.4, "close_time": 1775703599999, "quote_volume": 3071801.24948, "trades": 17800, "taker_buy_base": 1196302.0, "taker_buy_quote": 1596507.77847 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.3342, "high": 1.337, "low": 1.3296, "close": 1.3311, "volume": 5126188.6, "close_time": 1775707199999, "quote_volume": 6834523.08548, "trades": 18644, "taker_buy_base": 2808989.1, "taker_buy_quote": 3744922.57199 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.3311, "high": 1.3325, "low": 1.3272, "close": 1.3316, "volume": 6363503.3, "close_time": 1775710799999, "quote_volume": 8462598.54389, "trades": 15620, "taker_buy_base": 2509194.0, "taker_buy_quote": 3337414.30617 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.3317, "high": 1.3357, "low": 1.3309, "close": 1.3332, "volume": 7714023.4, "close_time": 1775714399999, "quote_volume": 10285832.54502, "trades": 17731, "taker_buy_base": 3681648.0, "taker_buy_quote": 4910591.31147 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.3332, "high": 1.3356, "low": 1.3256, "close": 1.3331, "volume": 4484653.0, "close_time": 1775717999999, "quote_volume": 5965749.30783, "trades": 16203, "taker_buy_base": 2131988.1, "taker_buy_quote": 2836115.22465 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.3331, "high": 1.3341, "low": 1.3305, "close": 1.332, "volume": 2473525.3, "close_time": 1775721599999, "quote_volume": 3295861.48541, "trades": 10290, "taker_buy_base": 1223465.9, "taker_buy_quote": 1629962.56696 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.332, "high": 1.3365, "low": 1.3306, "close": 1.3352, "volume": 3471787.2, "close_time": 1775725199999, "quote_volume": 4630908.81829, "trades": 12944, "taker_buy_base": 1770967.9, "taker_buy_quote": 2362582.35948 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.3351, "high": 1.339, "low": 1.3337, "close": 1.3381, "volume": 3325370.4, "close_time": 1775728799999, "quote_volume": 4442662.52187, "trades": 12832, "taker_buy_base": 1715023.7, "taker_buy_quote": 2291180.78436 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.3381, "high": 1.3385, "low": 1.3329, "close": 1.3329, "volume": 4004062.6, "close_time": 1775732399999, "quote_volume": 5348550.62231, "trades": 11821, "taker_buy_base": 1916508.1, "taker_buy_quote": 2560150.96223 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.3328, "high": 1.3356, "low": 1.3255, "close": 1.3297, "volume": 7070046.5, "close_time": 1775735999999, "quote_volume": 9402173.86519, "trades": 26766, "taker_buy_base": 3551021.5, "taker_buy_quote": 4722130.65844 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.3297, "high": 1.3327, "low": 1.3262, "close": 1.3313, "volume": 4358673.2, "close_time": 1775739599999, "quote_volume": 5794805.67318, "trades": 19627, "taker_buy_base": 2001209.5, "taker_buy_quote": 2660371.96931 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.3314, "high": 1.3328, "low": 1.3264, "close": 1.3295, "volume": 3732646.3, "close_time": 1775743199999, "quote_volume": 4964405.23263, "trades": 22902, "taker_buy_base": 1634794.9, "taker_buy_quote": 2174101.19132 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.3296, "high": 1.3338, "low": 1.3218, "close": 1.3326, "volume": 4887020.8, "close_time": 1775746799999, "quote_volume": 6483136.97959, "trades": 29188, "taker_buy_base": 2611041.6, "taker_buy_quote": 3463892.40541 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.3327, "high": 1.3553, "low": 1.33, "close": 1.3523, "volume": 9390082.4, "close_time": 1775750399999, "quote_volume": 12635602.1302, "trades": 57880, "taker_buy_base": 5133706.0, "taker_buy_quote": 6909684.36956 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.3523, "high": 1.3598, "low": 1.3462, "close": 1.3524, "volume": 6676194.0, "close_time": 1775753999999, "quote_volume": 9039096.32263, "trades": 33683, "taker_buy_base": 2545944.3, "taker_buy_quote": 3448104.5917 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.3523, "high": 1.3603, "low": 1.3517, "close": 1.3585, "volume": 4502603.0, "close_time": 1775757599999, "quote_volume": 6110762.60196, "trades": 27481, "taker_buy_base": 2050096.6, "taker_buy_quote": 2782916.1539 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.3586, "high": 1.3594, "low": 1.3504, "close": 1.3553, "volume": 3569268.3, "close_time": 1775761199999, "quote_volume": 4831073.55142, "trades": 25853, "taker_buy_base": 1858728.0, "taker_buy_quote": 2515301.86416 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.3553, "high": 1.3607, "low": 1.352, "close": 1.3559, "volume": 2530761.8, "close_time": 1775764799999, "quote_volume": 3434627.71914, "trades": 20750, "taker_buy_base": 1286305.6, "taker_buy_quote": 1745607.28957 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.3558, "high": 1.3593, "low": 1.3534, "close": 1.3566, "volume": 2004824.7, "close_time": 1775768399999, "quote_volume": 2720962.96843, "trades": 14047, "taker_buy_base": 1113794.7, "taker_buy_quote": 1511545.62742 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.3567, "high": 1.3613, "low": 1.3511, "close": 1.3534, "volume": 2440287.9, "close_time": 1775771999999, "quote_volume": 3305521.14294, "trades": 19090, "taker_buy_base": 1267815.9, "taker_buy_quote": 1717542.46645 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.3535, "high": 1.3696, "low": 1.3517, "close": 1.3525, "volume": 6881110.8, "close_time": 1775775599999, "quote_volume": 9359729.8389, "trades": 36279, "taker_buy_base": 3652410.7, "taker_buy_quote": 4969123.98458 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.3525, "high": 1.3534, "low": 1.3418, "close": 1.3438, "volume": 3215622.6, "close_time": 1775779199999, "quote_volume": 4330575.95695, "trades": 23098, "taker_buy_base": 1373828.9, "taker_buy_quote": 1851036.12739 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.3438, "high": 1.3478, "low": 1.3407, "close": 1.3451, "volume": 2477857.0, "close_time": 1775782799999, "quote_volume": 3330530.54721, "trades": 21383, "taker_buy_base": 1305360.3, "taker_buy_quote": 1754605.16508 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.3451, "high": 1.3505, "low": 1.3403, "close": 1.3435, "volume": 4378003.5, "close_time": 1775786399999, "quote_volume": 5891286.2221, "trades": 24669, "taker_buy_base": 2395099.1, "taker_buy_quote": 3222922.6085 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.3435, "high": 1.3471, "low": 1.3417, "close": 1.3433, "volume": 1378425.1, "close_time": 1775789999999, "quote_volume": 1853440.31129, "trades": 11539, "taker_buy_base": 582210.1, "taker_buy_quote": 782964.72341 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.3433, "high": 1.3459, "low": 1.3408, "close": 1.3412, "volume": 2433875.5, "close_time": 1775793599999, "quote_volume": 3270044.0192, "trades": 11253, "taker_buy_base": 1152339.0, "taker_buy_quote": 1548181.38788 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.3412, "high": 1.3488, "low": 1.3412, "close": 1.3463, "volume": 1396876.8, "close_time": 1775797199999, "quote_volume": 1878853.851, "trades": 9547, "taker_buy_base": 693628.5, "taker_buy_quote": 933122.18482 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.3463, "high": 1.3487, "low": 1.3427, "close": 1.3436, "volume": 1969184.8, "close_time": 1775800799999, "quote_volume": 2648872.90787, "trades": 11636, "taker_buy_base": 983731.3, "taker_buy_quote": 1323049.31611 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.3437, "high": 1.3468, "low": 1.3393, "close": 1.3422, "volume": 3095190.2, "close_time": 1775804399999, "quote_volume": 4156174.00846, "trades": 12365, "taker_buy_base": 1313778.1, "taker_buy_quote": 1764115.25627 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.3422, "high": 1.3431, "low": 1.3356, "close": 1.337, "volume": 2957140.2, "close_time": 1775807999999, "quote_volume": 3958640.5661, "trades": 11514, "taker_buy_base": 1471962.9, "taker_buy_quote": 1970489.33142 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.337, "high": 1.3467, "low": 1.3348, "close": 1.3395, "volume": 4346490.5, "close_time": 1775811599999, "quote_volume": 5825725.12861, "trades": 14189, "taker_buy_base": 2409178.1, "taker_buy_quote": 3228865.32162 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.3394, "high": 1.343, "low": 1.3359, "close": 1.3387, "volume": 7166572.0, "close_time": 1775815199999, "quote_volume": 9600218.51022, "trades": 16183, "taker_buy_base": 3139925.2, "taker_buy_quote": 4205513.34654 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.3388, "high": 1.3408, "low": 1.3359, "close": 1.3374, "volume": 6311749.3, "close_time": 1775818799999, "quote_volume": 8446765.01079, "trades": 13505, "taker_buy_base": 3452797.6, "taker_buy_quote": 4622038.21891 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.3374, "high": 1.3438, "low": 1.337, "close": 1.3415, "volume": 2865631.9, "close_time": 1775822399999, "quote_volume": 3842866.2057, "trades": 12039, "taker_buy_base": 1229545.7, "taker_buy_quote": 1648543.34505 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.3415, "high": 1.3473, "low": 1.3397, "close": 1.3431, "volume": 6081636.7, "close_time": 1775825999999, "quote_volume": 8171745.6441, "trades": 24877, "taker_buy_base": 2793718.5, "taker_buy_quote": 3754125.89651 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.3431, "high": 1.3454, "low": 1.3379, "close": 1.3445, "volume": 2617210.6, "close_time": 1775829599999, "quote_volume": 3512594.89827, "trades": 19882, "taker_buy_base": 1073864.1, "taker_buy_quote": 1441631.14723 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.3445, "high": 1.3581, "low": 1.3431, "close": 1.358, "volume": 6093718.5, "close_time": 1775833199999, "quote_volume": 8240754.97059, "trades": 38910, "taker_buy_base": 3479734.8, "taker_buy_quote": 4705999.6284 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.3579, "high": 1.362, "low": 1.3461, "close": 1.3478, "volume": 5422662.2, "close_time": 1775836799999, "quote_volume": 7348478.10077, "trades": 29037, "taker_buy_base": 2578705.3, "taker_buy_quote": 3496752.65157 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.3479, "high": 1.354, "low": 1.3475, "close": 1.3515, "volume": 3235890.3, "close_time": 1775840399999, "quote_volume": 4370619.33019, "trades": 19511, "taker_buy_base": 1330526.8, "taker_buy_quote": 1797422.9318 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.3515, "high": 1.356, "low": 1.3487, "close": 1.3553, "volume": 1271394.2, "close_time": 1775843999999, "quote_volume": 1719388.61632, "trades": 13370, "taker_buy_base": 491772.1, "taker_buy_quote": 665091.95143 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.3554, "high": 1.36, "low": 1.353, "close": 1.3597, "volume": 2258593.3, "close_time": 1775847599999, "quote_volume": 3063372.38346, "trades": 15399, "taker_buy_base": 1102937.8, "taker_buy_quote": 1496195.62528 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.3597, "high": 1.3633, "low": 1.3582, "close": 1.3631, "volume": 3457001.5, "close_time": 1775851199999, "quote_volume": 4705124.52103, "trades": 16712, "taker_buy_base": 1498234.0, "taker_buy_quote": 2039179.45205 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.363, "high": 1.366, "low": 1.3597, "close": 1.3642, "volume": 3800214.5, "close_time": 1775854799999, "quote_volume": 5179276.38288, "trades": 19301, "taker_buy_base": 1504708.2, "taker_buy_quote": 2050872.60031 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.3641, "high": 1.3642, "low": 1.3575, "close": 1.3604, "volume": 2030249.3, "close_time": 1775858399999, "quote_volume": 2761208.48972, "trades": 13014, "taker_buy_base": 751820.5, "taker_buy_quote": 1022295.46611 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.3605, "high": 1.3612, "low": 1.3547, "close": 1.3563, "volume": 1523172.7, "close_time": 1775861999999, "quote_volume": 2067881.73015, "trades": 9784, "taker_buy_base": 479249.9, "taker_buy_quote": 650702.74103 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.3563, "high": 1.3569, "low": 1.3543, "close": 1.3559, "volume": 1217256.1, "close_time": 1775865599999, "quote_volume": 1650303.93075, "trades": 6033, "taker_buy_base": 638647.5, "taker_buy_quote": 865802.88061 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.3559, "high": 1.3565, "low": 1.3532, "close": 1.3541, "volume": 1582377.2, "close_time": 1775869199999, "quote_volume": 2143523.72338, "trades": 7879, "taker_buy_base": 520519.8, "taker_buy_quote": 705085.02654 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.3541, "high": 1.3541, "low": 1.3488, "close": 1.3532, "volume": 3944196.2, "close_time": 1775872799999, "quote_volume": 5328173.38335, "trades": 9197, "taker_buy_base": 1312277.5, "taker_buy_quote": 1772485.0586 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.3532, "high": 1.357, "low": 1.3527, "close": 1.355, "volume": 1603541.2, "close_time": 1775876399999, "quote_volume": 2172831.0545, "trades": 7280, "taker_buy_base": 797169.1, "taker_buy_quote": 1080217.91821 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.3549, "high": 1.357, "low": 1.3502, "close": 1.3506, "volume": 1437049.1, "close_time": 1775879999999, "quote_volume": 1946108.76384, "trades": 7654, "taker_buy_base": 358240.4, "taker_buy_quote": 485351.34558 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.3506, "high": 1.352, "low": 1.3481, "close": 1.3509, "volume": 1655635.0, "close_time": 1775883599999, "quote_volume": 2234946.10619, "trades": 9039, "taker_buy_base": 637405.4, "taker_buy_quote": 860395.02208 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.3509, "high": 1.3514, "low": 1.3461, "close": 1.3476, "volume": 1242252.1, "close_time": 1775887199999, "quote_volume": 1675300.03721, "trades": 7722, "taker_buy_base": 422341.4, "taker_buy_quote": 569560.40479 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.3476, "high": 1.3476, "low": 1.344, "close": 1.3464, "volume": 1212360.6, "close_time": 1775890799999, "quote_volume": 1631157.04162, "trades": 7328, "taker_buy_base": 585421.0, "taker_buy_quote": 787591.65469 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.3464, "high": 1.348, "low": 1.3457, "close": 1.3464, "volume": 911846.3, "close_time": 1775894399999, "quote_volume": 1228207.991, "trades": 6099, "taker_buy_base": 439445.9, "taker_buy_quote": 591909.29839 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.3465, "high": 1.3486, "low": 1.3449, "close": 1.3455, "volume": 1280017.2, "close_time": 1775897999999, "quote_volume": 1723846.79984, "trades": 6750, "taker_buy_base": 597127.7, "taker_buy_quote": 804254.00668 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.3455, "high": 1.349, "low": 1.3422, "close": 1.3479, "volume": 2365818.4, "close_time": 1775901599999, "quote_volume": 3182753.87648, "trades": 13112, "taker_buy_base": 1135665.2, "taker_buy_quote": 1527980.95766 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.3479, "high": 1.3481, "low": 1.3457, "close": 1.3472, "volume": 938826.6, "close_time": 1775905199999, "quote_volume": 1264673.68423, "trades": 7421, "taker_buy_base": 514069.7, "taker_buy_quote": 692470.49211 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.3471, "high": 1.3499, "low": 1.3441, "close": 1.3457, "volume": 2223219.2, "close_time": 1775908799999, "quote_volume": 2994582.05946, "trades": 10104, "taker_buy_base": 1312478.7, "taker_buy_quote": 1767785.32735 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.3456, "high": 1.3465, "low": 1.3425, "close": 1.3446, "volume": 2057497.5, "close_time": 1775912399999, "quote_volume": 2765812.82467, "trades": 8871, "taker_buy_base": 1105075.0, "taker_buy_quote": 1485500.98893 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.3445, "high": 1.345, "low": 1.34, "close": 1.3449, "volume": 1996050.5, "close_time": 1775915999999, "quote_volume": 2679201.51523, "trades": 12978, "taker_buy_base": 889580.1, "taker_buy_quote": 1194144.44739 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.345, "high": 1.349, "low": 1.3417, "close": 1.3424, "volume": 2976876.4, "close_time": 1775919599999, "quote_volume": 4004982.45295, "trades": 10828, "taker_buy_base": 1666537.9, "taker_buy_quote": 2242229.01416 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.3424, "high": 1.3467, "low": 1.3394, "close": 1.346, "volume": 3974311.9, "close_time": 1775923199999, "quote_volume": 5336313.50855, "trades": 14300, "taker_buy_base": 1537709.3, "taker_buy_quote": 2064738.80589 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.3461, "high": 1.3584, "low": 1.3456, "close": 1.3548, "volume": 2393898.5, "close_time": 1775926799999, "quote_volume": 3238746.08175, "trades": 16872, "taker_buy_base": 1244586.9, "taker_buy_quote": 1684534.56721 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 1.3547, "high": 1.3564, "low": 1.3511, "close": 1.3531, "volume": 1834414.9, "close_time": 1775930399999, "quote_volume": 2483708.51804, "trades": 11530, "taker_buy_base": 1046570.8, "taker_buy_quote": 1417022.59792 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 1.3532, "high": 1.3671, "low": 1.3515, "close": 1.3642, "volume": 4599456.7, "close_time": 1775933999999, "quote_volume": 6265295.38164, "trades": 28015, "taker_buy_base": 2570223.9, "taker_buy_quote": 3500712.54598 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 1.3642, "high": 1.3752, "low": 1.3626, "close": 1.3712, "volume": 5234080.4, "close_time": 1775937599999, "quote_volume": 7165543.14916, "trades": 27732, "taker_buy_base": 2726235.1, "taker_buy_quote": 3732080.84574 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.3712, "high": 1.3728, "low": 1.3581, "close": 1.3616, "volume": 4459312.7, "close_time": 1775941199999, "quote_volume": 6090171.97839, "trades": 23932, "taker_buy_base": 2030122.9, "taker_buy_quote": 2772995.85844 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 1.3615, "high": 1.3662, "low": 1.3596, "close": 1.3623, "volume": 2126525.1, "close_time": 1775944799999, "quote_volume": 2897915.56926, "trades": 16464, "taker_buy_base": 1016556.3, "taker_buy_quote": 1385114.93574 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 1.3622, "high": 1.3699, "low": 1.36, "close": 1.3617, "volume": 2877722.7, "close_time": 1775948399999, "quote_volume": 3927594.38263, "trades": 16301, "taker_buy_base": 1399256.3, "taker_buy_quote": 1910565.08945 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 1.3616, "high": 1.3616, "low": 1.3513, "close": 1.3546, "volume": 2168069.9, "close_time": 1775951999999, "quote_volume": 2937751.13607, "trades": 13823, "taker_buy_base": 743764.8, "taker_buy_quote": 1007590.95612 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.3547, "high": 1.3548, "low": 1.3514, "close": 1.3537, "volume": 1202161.1, "close_time": 1775955599999, "quote_volume": 1626749.35719, "trades": 10650, "taker_buy_base": 628025.4, "taker_buy_quote": 849826.71037 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 1.3536, "high": 1.3559, "low": 1.326, "close": 1.3296, "volume": 12772215.8, "close_time": 1775959199999, "quote_volume": 17061541.76174, "trades": 61889, "taker_buy_base": 5292008.9, "taker_buy_quote": 7067325.49748 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 1.3296, "high": 1.3378, "low": 1.3254, "close": 1.3345, "volume": 4422898.1, "close_time": 1775962799999, "quote_volume": 5896443.23655, "trades": 30987, "taker_buy_base": 2169666.9, "taker_buy_quote": 2891869.28909 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 1.3344, "high": 1.3364, "low": 1.33, "close": 1.3302, "volume": 2991365.9, "close_time": 1775966399999, "quote_volume": 3985934.97578, "trades": 15477, "taker_buy_base": 1567005.8, "taker_buy_quote": 2087689.5869 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.3302, "high": 1.3308, "low": 1.3271, "close": 1.3279, "volume": 3345332.3, "close_time": 1775969999999, "quote_volume": 4445223.39772, "trades": 13255, "taker_buy_base": 1772512.1, "taker_buy_quote": 2355292.12794 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 1.3279, "high": 1.3311, "low": 1.3268, "close": 1.3305, "volume": 2809048.6, "close_time": 1775973599999, "quote_volume": 3734345.08512, "trades": 12370, "taker_buy_base": 1399407.8, "taker_buy_quote": 1860135.18809 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 1.3305, "high": 1.3321, "low": 1.3288, "close": 1.3295, "volume": 2173805.2, "close_time": 1775977199999, "quote_volume": 2891837.38888, "trades": 9194, "taker_buy_base": 1104778.5, "taker_buy_quote": 1469679.82979 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 1.3295, "high": 1.331, "low": 1.3274, "close": 1.3298, "volume": 1284355.5, "close_time": 1775980799999, "quote_volume": 1707269.90526, "trades": 6565, "taker_buy_base": 489475.0, "taker_buy_quote": 650621.02316 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.3297, "high": 1.3321, "low": 1.3278, "close": 1.3287, "volume": 1305068.2, "close_time": 1775984399999, "quote_volume": 1735160.09423, "trades": 6032, "taker_buy_base": 681141.7, "taker_buy_quote": 905630.47645 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 1.3288, "high": 1.3321, "low": 1.3266, "close": 1.3304, "volume": 2096131.7, "close_time": 1775987999999, "quote_volume": 2786539.85616, "trades": 7718, "taker_buy_base": 1124935.8, "taker_buy_quote": 1495355.07095 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 1.3304, "high": 1.3329, "low": 1.3295, "close": 1.3306, "volume": 1903841.1, "close_time": 1775991599999, "quote_volume": 2534939.71273, "trades": 8991, "taker_buy_base": 1231777.7, "taker_buy_quote": 1640176.59505 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 1.3306, "high": 1.3339, "low": 1.33, "close": 1.333, "volume": 1802537.0, "close_time": 1775995199999, "quote_volume": 2401103.81215, "trades": 8769, "taker_buy_base": 1015996.8, "taker_buy_quote": 1353609.34512 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.333, "high": 1.3346, "low": 1.3277, "close": 1.3311, "volume": 2617938.1, "close_time": 1775998799999, "quote_volume": 3484072.59584, "trades": 13115, "taker_buy_base": 1345032.6, "taker_buy_quote": 1790070.1421 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 1.331, "high": 1.3328, "low": 1.3232, "close": 1.3235, "volume": 5948332.8, "close_time": 1776002399999, "quote_volume": 7901322.96285, "trades": 23587, "taker_buy_base": 2939428.5, "taker_buy_quote": 3906370.64382 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 1.3235, "high": 1.3275, "low": 1.3215, "close": 1.3224, "volume": 7206215.5, "close_time": 1776005999999, "quote_volume": 9547952.05136, "trades": 23020, "taker_buy_base": 3709167.6, "taker_buy_quote": 4916080.87089 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 1.3224, "high": 1.3253, "low": 1.3193, "close": 1.3239, "volume": 1915524.2, "close_time": 1776009599999, "quote_volume": 2532791.43428, "trades": 11414, "taker_buy_base": 981186.4, "taker_buy_quote": 1297493.09235 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.3239, "high": 1.3283, "low": 1.3234, "close": 1.3282, "volume": 1150966.1, "close_time": 1776013199999, "quote_volume": 1525567.49808, "trades": 7511, "taker_buy_base": 738958.3, "taker_buy_quote": 979310.14595 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 1.3283, "high": 1.3341, "low": 1.3273, "close": 1.3328, "volume": 1405650.5, "close_time": 1776016799999, "quote_volume": 1869809.59411, "trades": 9158, "taker_buy_base": 788173.5, "taker_buy_quote": 1048561.51076 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 1.3329, "high": 1.3341, "low": 1.33, "close": 1.331, "volume": 1223982.2, "close_time": 1776020399999, "quote_volume": 1629970.6248, "trades": 7708, "taker_buy_base": 630582.2, "taker_buy_quote": 839733.14527 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 1.3311, "high": 1.3318, "low": 1.33, "close": 1.3311, "volume": 1176630.9, "close_time": 1776023999999, "quote_volume": 1565882.58, "trades": 4664, "taker_buy_base": 419410.1, "taker_buy_quote": 558213.19656 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.331, "high": 1.3395, "low": 1.3296, "close": 1.3367, "volume": 2884003.4, "close_time": 1776027599999, "quote_volume": 3850271.36086, "trades": 12682, "taker_buy_base": 1377394.5, "taker_buy_quote": 1838654.47081 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 1.3368, "high": 1.3391, "low": 1.3338, "close": 1.3365, "volume": 1896566.5, "close_time": 1776031199999, "quote_volume": 2534897.00509, "trades": 10060, "taker_buy_base": 911875.9, "taker_buy_quote": 1218688.78121 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 1.3365, "high": 1.3365, "low": 1.3232, "close": 1.3283, "volume": 3212862.3, "close_time": 1776034799999, "quote_volume": 4267110.89965, "trades": 37145, "taker_buy_base": 1652640.9, "taker_buy_quote": 2194797.43759 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 1.3282, "high": 1.3282, "low": 1.3225, "close": 1.3247, "volume": 1498338.1, "close_time": 1776038399999, "quote_volume": 1984732.18035, "trades": 16464, "taker_buy_base": 679631.5, "taker_buy_quote": 900182.52559 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.3246, "high": 1.3335, "low": 1.3234, "close": 1.3317, "volume": 2286551.7, "close_time": 1776041999999, "quote_volume": 3039102.16973, "trades": 17766, "taker_buy_base": 1406490.6, "taker_buy_quote": 1869440.35417 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 1.3316, "high": 1.3328, "low": 1.3264, "close": 1.3322, "volume": 2636286.3, "close_time": 1776045599999, "quote_volume": 3505871.72985, "trades": 11776, "taker_buy_base": 1652187.9, "taker_buy_quote": 2196980.23217 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 1.3322, "high": 1.3331, "low": 1.3245, "close": 1.3255, "volume": 2311187.9, "close_time": 1776049199999, "quote_volume": 3069176.64566, "trades": 11065, "taker_buy_base": 1483034.1, "taker_buy_quote": 1968996.36664 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 1.3254, "high": 1.3288, "low": 1.3243, "close": 1.3254, "volume": 2188242.4, "close_time": 1776052799999, "quote_volume": 2901787.41291, "trades": 9006, "taker_buy_base": 1300967.5, "taker_buy_quote": 1725147.7041 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.3254, "high": 1.3272, "low": 1.3193, "close": 1.323, "volume": 2591488.2, "close_time": 1776056399999, "quote_volume": 3429897.0126, "trades": 11574, "taker_buy_base": 1201434.1, "taker_buy_quote": 1590928.79132 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 1.3229, "high": 1.3321, "low": 1.3219, "close": 1.3316, "volume": 1953390.5, "close_time": 1776059999999, "quote_volume": 2592086.22973, "trades": 13323, "taker_buy_base": 1107936.9, "taker_buy_quote": 1470254.44597 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 1.3315, "high": 1.3374, "low": 1.3311, "close": 1.3345, "volume": 5376624.4, "close_time": 1776063599999, "quote_volume": 7173897.14111, "trades": 19533, "taker_buy_base": 3033720.6, "taker_buy_quote": 4047455.73293 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 1.3346, "high": 1.3355, "low": 1.3254, "close": 1.3254, "volume": 1806769.3, "close_time": 1776067199999, "quote_volume": 2402340.54663, "trades": 11529, "taker_buy_base": 880932.6, "taker_buy_quote": 1171288.18345 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.3255, "high": 1.3285, "low": 1.3226, "close": 1.3256, "volume": 3618319.2, "close_time": 1776070799999, "quote_volume": 4793351.43476, "trades": 13703, "taker_buy_base": 1491648.7, "taker_buy_quote": 1976577.15214 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 1.3256, "high": 1.3304, "low": 1.3247, "close": 1.3266, "volume": 8280288.3, "close_time": 1776074399999, "quote_volume": 10989609.14596, "trades": 14778, "taker_buy_base": 5088004.4, "taker_buy_quote": 6753071.54236 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 1.3266, "high": 1.3268, "low": 1.3235, "close": 1.325, "volume": 1785602.6, "close_time": 1776077999999, "quote_volume": 2366401.05622, "trades": 8557, "taker_buy_base": 812039.3, "taker_buy_quote": 1076182.00301 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 1.325, "high": 1.3279, "low": 1.3247, "close": 1.3255, "volume": 2206613.0, "close_time": 1776081599999, "quote_volume": 2926451.1636, "trades": 9704, "taker_buy_base": 766824.6, "taker_buy_quote": 1016895.63511 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.3256, "high": 1.3336, "low": 1.3234, "close": 1.332, "volume": 3542167.5, "close_time": 1776085199999, "quote_volume": 4705780.16896, "trades": 15864, "taker_buy_base": 2125447.9, "taker_buy_quote": 2824521.63373 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 1.3321, "high": 1.3413, "low": 1.3277, "close": 1.3396, "volume": 5615941.3, "close_time": 1776088799999, "quote_volume": 7492365.27797, "trades": 35584, "taker_buy_base": 2766459.3, "taker_buy_quote": 3690909.71594 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 1.3396, "high": 1.3468, "low": 1.3319, "close": 1.3459, "volume": 6203539.3, "close_time": 1776092399999, "quote_volume": 8312427.4516, "trades": 36033, "taker_buy_base": 3198376.6, "taker_buy_quote": 4287317.59966 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 1.3458, "high": 1.3462, "low": 1.3313, "close": 1.3345, "volume": 3889159.7, "close_time": 1776095999999, "quote_volume": 5202484.62994, "trades": 25238, "taker_buy_base": 1568376.8, "taker_buy_quote": 2098319.18568 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.3345, "high": 1.3422, "low": 1.3294, "close": 1.3397, "volume": 4850100.9, "close_time": 1776099599999, "quote_volume": 6487733.05653, "trades": 32235, "taker_buy_base": 2220084.3, "taker_buy_quote": 2969848.30045 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 1.3397, "high": 1.3455, "low": 1.3372, "close": 1.3379, "volume": 2939453.8, "close_time": 1776103199999, "quote_volume": 3940466.28125, "trades": 18989, "taker_buy_base": 981742.6, "taker_buy_quote": 1316521.61195 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 1.338, "high": 1.3406, "low": 1.3343, "close": 1.3404, "volume": 3169497.2, "close_time": 1776106799999, "quote_volume": 4239684.77867, "trades": 13096, "taker_buy_base": 1291232.7, "taker_buy_quote": 1727768.27762 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 1.3404, "high": 1.3557, "low": 1.3392, "close": 1.3533, "volume": 6263809.1, "close_time": 1776110399999, "quote_volume": 8447429.90287, "trades": 28574, "taker_buy_base": 3375996.0, "taker_buy_quote": 4553207.30432 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.3533, "high": 1.3556, "low": 1.3467, "close": 1.347, "volume": 3628562.5, "close_time": 1776113999999, "quote_volume": 4903242.20223, "trades": 19226, "taker_buy_base": 1618039.1, "taker_buy_quote": 2186697.3431 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 1.3469, "high": 1.3535, "low": 1.3437, "close": 1.3508, "volume": 2308571.8, "close_time": 1776117599999, "quote_volume": 3114852.1403, "trades": 13675, "taker_buy_base": 955178.4, "taker_buy_quote": 1289054.72424 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 1.3508, "high": 1.3771, "low": 1.3501, "close": 1.3747, "volume": 15371368.5, "close_time": 1776121199999, "quote_volume": 21050399.85696, "trades": 81882, "taker_buy_base": 7622275.9, "taker_buy_quote": 10434907.84263 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 1.3747, "high": 1.3839, "low": 1.3709, "close": 1.3756, "volume": 10627165.8, "close_time": 1776124799999, "quote_volume": 14639264.08505, "trades": 53512, "taker_buy_base": 4532812.2, "taker_buy_quote": 6244241.64853 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.3757, "high": 1.3775, "low": 1.3607, "close": 1.3621, "volume": 8418052.9, "close_time": 1776128399999, "quote_volume": 11502793.75424, "trades": 31726, "taker_buy_base": 4240622.9, "taker_buy_quote": 5794005.50987 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 1.3621, "high": 1.3682, "low": 1.3594, "close": 1.3667, "volume": 3590295.1, "close_time": 1776131999999, "quote_volume": 4899311.87907, "trades": 17553, "taker_buy_base": 1730628.8, "taker_buy_quote": 2360932.70117 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 1.3667, "high": 1.3708, "low": 1.3647, "close": 1.3682, "volume": 2916054.7, "close_time": 1776135599999, "quote_volume": 3989146.9413, "trades": 15158, "taker_buy_base": 1490966.6, "taker_buy_quote": 2039744.38581 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 1.3681, "high": 1.3681, "low": 1.3655, "close": 1.3672, "volume": 2024244.6, "close_time": 1776139199999, "quote_volume": 2766444.65825, "trades": 9494, "taker_buy_base": 1131989.8, "taker_buy_quote": 1546910.72757 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.3672, "high": 1.3682, "low": 1.3602, "close": 1.3635, "volume": 3830615.9, "close_time": 1776142799999, "quote_volume": 5223185.99832, "trades": 13205, "taker_buy_base": 1627683.2, "taker_buy_quote": 2220323.38042 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 1.3636, "high": 1.3654, "low": 1.3613, "close": 1.3623, "volume": 1988915.2, "close_time": 1776146399999, "quote_volume": 2712004.55072, "trades": 10196, "taker_buy_base": 800698.3, "taker_buy_quote": 1091783.84209 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 1.3623, "high": 1.3731, "low": 1.3623, "close": 1.3716, "volume": 4218158.0, "close_time": 1776149999999, "quote_volume": 5774646.33901, "trades": 15381, "taker_buy_base": 2294551.4, "taker_buy_quote": 3141353.07283 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 1.3715, "high": 1.3773, "low": 1.3678, "close": 1.3682, "volume": 4860681.9, "close_time": 1776153599999, "quote_volume": 6667698.66532, "trades": 21979, "taker_buy_base": 2393334.2, "taker_buy_quote": 3283547.89351 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.3683, "high": 1.3756, "low": 1.3667, "close": 1.3735, "volume": 3653597.4, "close_time": 1776157199999, "quote_volume": 5009717.40184, "trades": 18357, "taker_buy_base": 2249732.9, "taker_buy_quote": 3084919.44086 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 1.3735, "high": 1.3762, "low": 1.3712, "close": 1.3733, "volume": 3288998.1, "close_time": 1776160799999, "quote_volume": 4519320.91007, "trades": 13449, "taker_buy_base": 1365770.2, "taker_buy_quote": 1876743.64397 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 1.3734, "high": 1.3734, "low": 1.3691, "close": 1.3702, "volume": 3447630.8, "close_time": 1776164399999, "quote_volume": 4724950.151, "trades": 11207, "taker_buy_base": 2099466.8, "taker_buy_quote": 2876840.23977 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 1.3701, "high": 1.3744, "low": 1.368, "close": 1.3692, "volume": 2430070.8, "close_time": 1776167999999, "quote_volume": 3330991.98829, "trades": 14254, "taker_buy_base": 942709.2, "taker_buy_quote": 1292125.15443 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.3692, "high": 1.3716, "low": 1.365, "close": 1.3673, "volume": 4684544.5, "close_time": 1776171599999, "quote_volume": 6408435.30696, "trades": 18496, "taker_buy_base": 1732018.0, "taker_buy_quote": 2369367.99987 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 1.3673, "high": 1.3936, "low": 1.3671, "close": 1.3926, "volume": 11917118.8, "close_time": 1776175199999, "quote_volume": 16479658.62351, "trades": 45401, "taker_buy_base": 6024980.0, "taker_buy_quote": 8331038.84317 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 1.3927, "high": 1.3955, "low": 1.3718, "close": 1.3719, "volume": 11616553.8, "close_time": 1776178799999, "quote_volume": 16088674.60924, "trades": 70185, "taker_buy_base": 5499093.4, "taker_buy_quote": 7623008.12897 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 1.3719, "high": 1.3792, "low": 1.3672, "close": 1.3745, "volume": 6331762.6, "close_time": 1776182399999, "quote_volume": 8695588.57227, "trades": 41165, "taker_buy_base": 3213038.1, "taker_buy_quote": 4412420.19979 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.3745, "high": 1.3809, "low": 1.366, "close": 1.3684, "volume": 4128711.3, "close_time": 1776185999999, "quote_volume": 5669679.33265, "trades": 27272, "taker_buy_base": 1390857.0, "taker_buy_quote": 1911148.42736 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 1.3684, "high": 1.3741, "low": 1.3651, "close": 1.3688, "volume": 1802832.6, "close_time": 1776189599999, "quote_volume": 2468862.05417, "trades": 20140, "taker_buy_base": 907054.8, "taker_buy_quote": 1242072.009 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 1.3688, "high": 1.3704, "low": 1.3521, "close": 1.3546, "volume": 3591105.2, "close_time": 1776193199999, "quote_volume": 4883657.93938, "trades": 27431, "taker_buy_base": 1604688.4, "taker_buy_quote": 2180739.83702 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 1.3545, "high": 1.3609, "low": 1.3526, "close": 1.3607, "volume": 2126556.9, "close_time": 1776196799999, "quote_volume": 2887072.68709, "trades": 20952, "taker_buy_base": 937638.3, "taker_buy_quote": 1273004.75084 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.3608, "high": 1.3615, "low": 1.3552, "close": 1.3569, "volume": 1556422.2, "close_time": 1776200399999, "quote_volume": 2113170.93465, "trades": 13425, "taker_buy_base": 577269.8, "taker_buy_quote": 783774.72469 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 1.3569, "high": 1.3621, "low": 1.3561, "close": 1.3601, "volume": 1514364.9, "close_time": 1776203999999, "quote_volume": 2058448.26777, "trades": 12746, "taker_buy_base": 965766.4, "taker_buy_quote": 1312693.9108 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 1.3601, "high": 1.3656, "low": 1.3553, "close": 1.3584, "volume": 5122167.0, "close_time": 1776207599999, "quote_volume": 6965763.21666, "trades": 24233, "taker_buy_base": 2495436.1, "taker_buy_quote": 3395577.11215 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 1.3584, "high": 1.366, "low": 1.3572, "close": 1.3617, "volume": 3983144.3, "close_time": 1776211199999, "quote_volume": 5427760.07456, "trades": 16635, "taker_buy_base": 2036979.7, "taker_buy_quote": 2775910.04674 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.3617, "high": 1.3668, "low": 1.3576, "close": 1.3621, "volume": 6743561.6, "close_time": 1776214799999, "quote_volume": 9183597.40935, "trades": 24268, "taker_buy_base": 3639013.4, "taker_buy_quote": 4955642.84891 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 1.3621, "high": 1.3651, "low": 1.3589, "close": 1.3624, "volume": 4221411.0, "close_time": 1776218399999, "quote_volume": 5748355.84151, "trades": 18896, "taker_buy_base": 2048441.9, "taker_buy_quote": 2789566.69416 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 1.3623, "high": 1.364, "low": 1.3553, "close": 1.3571, "volume": 3383861.2, "close_time": 1776221999999, "quote_volume": 4600281.33148, "trades": 12464, "taker_buy_base": 2284334.7, "taker_buy_quote": 3105833.20938 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 1.3571, "high": 1.3583, "low": 1.3559, "close": 1.3578, "volume": 1834827.0, "close_time": 1776225599999, "quote_volume": 2489659.99331, "trades": 8557, "taker_buy_base": 1109516.7, "taker_buy_quote": 1505426.89645 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.3577, "high": 1.3606, "low": 1.3574, "close": 1.3592, "volume": 1484268.9, "close_time": 1776229199999, "quote_volume": 2017049.10653, "trades": 10039, "taker_buy_base": 755093.4, "taker_buy_quote": 1026090.85997 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 1.3591, "high": 1.3614, "low": 1.3551, "close": 1.3588, "volume": 1944818.9, "close_time": 1776232799999, "quote_volume": 2640882.96471, "trades": 13192, "taker_buy_base": 892948.1, "taker_buy_quote": 1212598.83608 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 1.3589, "high": 1.3589, "low": 1.3542, "close": 1.3557, "volume": 1837785.3, "close_time": 1776236399999, "quote_volume": 2491839.53552, "trades": 11017, "taker_buy_base": 739718.9, "taker_buy_quote": 1002991.63034 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 1.3556, "high": 1.3568, "low": 1.3503, "close": 1.352, "volume": 4287531.9, "close_time": 1776239999999, "quote_volume": 5800257.63107, "trades": 20050, "taker_buy_base": 1787839.5, "taker_buy_quote": 2418275.42763 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.352, "high": 1.3572, "low": 1.3509, "close": 1.3557, "volume": 2525841.5, "close_time": 1776243599999, "quote_volume": 3421245.21114, "trades": 10758, "taker_buy_base": 1503959.9, "taker_buy_quote": 2037079.62674 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 1.3557, "high": 1.3562, "low": 1.3507, "close": 1.3526, "volume": 2410408.1, "close_time": 1776247199999, "quote_volume": 3261143.68897, "trades": 12365, "taker_buy_base": 1203434.5, "taker_buy_quote": 1628230.2625 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 1.3525, "high": 1.3596, "low": 1.3517, "close": 1.3562, "volume": 2255718.0, "close_time": 1776250799999, "quote_volume": 3056653.13541, "trades": 14308, "taker_buy_base": 1159758.8, "taker_buy_quote": 1571509.31164 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 1.3562, "high": 1.3647, "low": 1.3562, "close": 1.3636, "volume": 3609495.5, "close_time": 1776254399999, "quote_volume": 4912112.73694, "trades": 16302, "taker_buy_base": 1959163.8, "taker_buy_quote": 2666181.73081 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.3635, "high": 1.369, "low": 1.3612, "close": 1.3652, "volume": 4690185.6, "close_time": 1776257999999, "quote_volume": 6401823.08421, "trades": 18230, "taker_buy_base": 2425294.5, "taker_buy_quote": 3310101.52348 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 1.3653, "high": 1.368, "low": 1.3614, "close": 1.3673, "volume": 4496899.3, "close_time": 1776261599999, "quote_volume": 6137182.45541, "trades": 25371, "taker_buy_base": 1862245.0, "taker_buy_quote": 2541847.27204 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 1.3672, "high": 1.3793, "low": 1.3641, "close": 1.3764, "volume": 7650933.2, "close_time": 1776265199999, "quote_volume": 10498321.1992, "trades": 31297, "taker_buy_base": 3512580.8, "taker_buy_quote": 4817116.17482 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 1.3765, "high": 1.3835, "low": 1.3717, "close": 1.3733, "volume": 9723865.2, "close_time": 1776268799999, "quote_volume": 13399801.41983, "trades": 42166, "taker_buy_base": 4075899.9, "taker_buy_quote": 5616212.01833 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.3733, "high": 1.3821, "low": 1.3718, "close": 1.3782, "volume": 5719009.6, "close_time": 1776272399999, "quote_volume": 7874213.76363, "trades": 32750, "taker_buy_base": 2833928.4, "taker_buy_quote": 3901141.58502 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 1.3783, "high": 1.3839, "low": 1.3758, "close": 1.3801, "volume": 4525630.5, "close_time": 1776275999999, "quote_volume": 6243447.18863, "trades": 26309, "taker_buy_base": 2015154.0, "taker_buy_quote": 2780022.92604 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 1.38, "high": 1.3874, "low": 1.3789, "close": 1.3868, "volume": 3784929.7, "close_time": 1776279599999, "quote_volume": 5238778.72324, "trades": 22512, "taker_buy_base": 2161619.0, "taker_buy_quote": 2991834.78371 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 1.3869, "high": 1.4086, "low": 1.3846, "close": 1.4, "volume": 14683672.3, "close_time": 1776283199999, "quote_volume": 20533838.62218, "trades": 48933, "taker_buy_base": 7265385.9, "taker_buy_quote": 10157001.96214 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.4, "high": 1.4006, "low": 1.3856, "close": 1.3883, "volume": 4328818.4, "close_time": 1776286799999, "quote_volume": 6021337.96023, "trades": 26029, "taker_buy_base": 1908313.6, "taker_buy_quote": 2653682.01844 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 1.3884, "high": 1.3892, "low": 1.3799, "close": 1.3887, "volume": 4113838.7, "close_time": 1776290399999, "quote_volume": 5695031.34394, "trades": 16983, "taker_buy_base": 2292579.7, "taker_buy_quote": 3173517.38715 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 1.3886, "high": 1.4025, "low": 1.3886, "close": 1.3942, "volume": 6272037.0, "close_time": 1776293999999, "quote_volume": 8760622.08915, "trades": 37056, "taker_buy_base": 3005294.2, "taker_buy_quote": 4198009.61939 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 1.3941, "high": 1.3941, "low": 1.3858, "close": 1.3922, "volume": 2964606.0, "close_time": 1776297599999, "quote_volume": 4120260.10755, "trades": 18440, "taker_buy_base": 1120289.1, "taker_buy_quote": 1556974.20304 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.3922, "high": 1.3982, "low": 1.3865, "close": 1.3971, "volume": 3516770.9, "close_time": 1776301199999, "quote_volume": 4896164.53894, "trades": 22680, "taker_buy_base": 1566147.0, "taker_buy_quote": 2180743.94219 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 1.3971, "high": 1.4022, "low": 1.3904, "close": 1.4002, "volume": 5790412.8, "close_time": 1776304799999, "quote_volume": 8094209.21355, "trades": 28688, "taker_buy_base": 2966760.8, "taker_buy_quote": 4147013.67803 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 1.4002, "high": 1.4103, "low": 1.3966, "close": 1.4067, "volume": 7024921.5, "close_time": 1776308399999, "quote_volume": 9866392.47958, "trades": 41314, "taker_buy_base": 4160772.8, "taker_buy_quote": 5844895.29102 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 1.4067, "high": 1.4156, "low": 1.4054, "close": 1.4063, "volume": 5963514.4, "close_time": 1776311999999, "quote_volume": 8411082.66524, "trades": 35395, "taker_buy_base": 2989981.9, "taker_buy_quote": 4217176.22671 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.4063, "high": 1.4114, "low": 1.4022, "close": 1.4038, "volume": 4525132.4, "close_time": 1776315599999, "quote_volume": 6366173.68054, "trades": 29602, "taker_buy_base": 1943474.9, "taker_buy_quote": 2734058.76751 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 1.4038, "high": 1.4073, "low": 1.4006, "close": 1.4057, "volume": 2675693.7, "close_time": 1776319199999, "quote_volume": 3758519.74281, "trades": 17142, "taker_buy_base": 1037135.0, "taker_buy_quote": 1456913.04431 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 1.4058, "high": 1.41, "low": 1.4044, "close": 1.4099, "volume": 2569794.5, "close_time": 1776322799999, "quote_volume": 3616848.45985, "trades": 14669, "taker_buy_base": 1076493.5, "taker_buy_quote": 1515138.48464 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 1.4099, "high": 1.4128, "low": 1.4044, "close": 1.4058, "volume": 2954686.6, "close_time": 1776326399999, "quote_volume": 4162867.19064, "trades": 18716, "taker_buy_base": 1087727.4, "taker_buy_quote": 1532638.75977 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.4058, "high": 1.4095, "low": 1.4026, "close": 1.4052, "volume": 3411962.0, "close_time": 1776329999999, "quote_volume": 4796338.11107, "trades": 18626, "taker_buy_base": 1387333.0, "taker_buy_quote": 1950434.78108 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 1.4053, "high": 1.4231, "low": 1.404, "close": 1.4174, "volume": 11244655.5, "close_time": 1776333599999, "quote_volume": 15909679.12578, "trades": 45556, "taker_buy_base": 5939566.1, "taker_buy_quote": 8401580.39518 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 1.4173, "high": 1.4178, "low": 1.4079, "close": 1.4087, "volume": 5705421.7, "close_time": 1776337199999, "quote_volume": 8056592.17042, "trades": 29033, "taker_buy_base": 1641781.9, "taker_buy_quote": 2318105.558 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 1.4088, "high": 1.4095, "low": 1.4016, "close": 1.4095, "volume": 5615964.5, "close_time": 1776340799999, "quote_volume": 7893960.30303, "trades": 23585, "taker_buy_base": 2176591.0, "taker_buy_quote": 3059679.31039 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.4095, "high": 1.4234, "low": 1.4091, "close": 1.414, "volume": 6671366.3, "close_time": 1776344399999, "quote_volume": 9445452.06831, "trades": 32638, "taker_buy_base": 3922613.3, "taker_buy_quote": 5553739.32533 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 1.414, "high": 1.4342, "low": 1.3992, "close": 1.4072, "volume": 13794029.4, "close_time": 1776347999999, "quote_volume": 19580563.57861, "trades": 101130, "taker_buy_base": 6428298.0, "taker_buy_quote": 9120532.20418 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 1.4071, "high": 1.4129, "low": 1.3928, "close": 1.4104, "volume": 13410026.5, "close_time": 1776351599999, "quote_volume": 18823793.45715, "trades": 87483, "taker_buy_base": 6906617.0, "taker_buy_quote": 9696057.12638 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 1.4104, "high": 1.4325, "low": 1.4074, "close": 1.4291, "volume": 10580763.2, "close_time": 1776355199999, "quote_volume": 15058834.04311, "trades": 77841, "taker_buy_base": 4835186.8, "taker_buy_quote": 6881569.27862 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.4291, "high": 1.442, "low": 1.4159, "close": 1.4194, "volume": 11061036.5, "close_time": 1776358799999, "quote_volume": 15816775.16286, "trades": 88603, "taker_buy_base": 4859690.4, "taker_buy_quote": 6953217.42905 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 1.4195, "high": 1.4298, "low": 1.4144, "close": 1.4273, "volume": 4706690.4, "close_time": 1776362399999, "quote_volume": 6693887.71289, "trades": 52279, "taker_buy_base": 2454007.9, "taker_buy_quote": 3490333.50115 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 1.4273, "high": 1.4486, "low": 1.4244, "close": 1.4466, "volume": 6982750.8, "close_time": 1776365999999, "quote_volume": 10043433.98353, "trades": 61218, "taker_buy_base": 3633989.7, "taker_buy_quote": 5226662.17861 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 1.4467, "high": 1.4664, "low": 1.4414, "close": 1.4645, "volume": 10892727.1, "close_time": 1776369599999, "quote_volume": 15848771.0173, "trades": 71998, "taker_buy_base": 5310231.1, "taker_buy_quote": 7726205.33721 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.4645, "high": 1.4663, "low": 1.444, "close": 1.4524, "volume": 7841019.8, "close_time": 1776373199999, "quote_volume": 11409411.89963, "trades": 49483, "taker_buy_base": 3159134.9, "taker_buy_quote": 4596724.16289 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 1.4525, "high": 1.4589, "low": 1.4459, "close": 1.4467, "volume": 2760840.4, "close_time": 1776376799999, "quote_volume": 4007836.37612, "trades": 31384, "taker_buy_base": 1338206.3, "taker_buy_quote": 1943098.041 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 1.4467, "high": 1.4538, "low": 1.4467, "close": 1.4513, "volume": 2592799.1, "close_time": 1776380399999, "quote_volume": 3761235.36431, "trades": 24938, "taker_buy_base": 1592776.9, "taker_buy_quote": 2310936.24261 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 1.4513, "high": 1.4578, "low": 1.448, "close": 1.453, "volume": 3134262.1, "close_time": 1776383999999, "quote_volume": 4551769.86945, "trades": 25872, "taker_buy_base": 1672537.3, "taker_buy_quote": 2428684.74607 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.453, "high": 1.4555, "low": 1.4403, "close": 1.4404, "volume": 4887461.8, "close_time": 1776387599999, "quote_volume": 7069451.2365, "trades": 30624, "taker_buy_base": 2228340.1, "taker_buy_quote": 3224975.37573 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 1.4404, "high": 1.4423, "low": 1.4273, "close": 1.4302, "volume": 5288620.8, "close_time": 1776391199999, "quote_volume": 7590027.45807, "trades": 36342, "taker_buy_base": 2150372.9, "taker_buy_quote": 3085401.19025 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 1.4302, "high": 1.4314, "low": 1.4225, "close": 1.4296, "volume": 3554321.2, "close_time": 1776394799999, "quote_volume": 5071535.30258, "trades": 23524, "taker_buy_base": 1594674.9, "taker_buy_quote": 2275162.64318 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 1.4296, "high": 1.439, "low": 1.427, "close": 1.4308, "volume": 5172836.6, "close_time": 1776398399999, "quote_volume": 7411367.1319, "trades": 25509, "taker_buy_base": 3154105.0, "taker_buy_quote": 4519131.39749 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.4307, "high": 1.4342, "low": 1.4265, "close": 1.4319, "volume": 2895067.9, "close_time": 1776401999999, "quote_volume": 4142252.91481, "trades": 21533, "taker_buy_base": 1429457.8, "taker_buy_quote": 2044756.0951 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 1.432, "high": 1.4368, "low": 1.4251, "close": 1.4253, "volume": 4377978.9, "close_time": 1776405599999, "quote_volume": 6262462.53279, "trades": 28409, "taker_buy_base": 2143046.4, "taker_buy_quote": 3065803.94581 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 1.4253, "high": 1.4337, "low": 1.4243, "close": 1.4325, "volume": 2286192.9, "close_time": 1776409199999, "quote_volume": 3268295.2543, "trades": 17501, "taker_buy_base": 1270834.4, "taker_buy_quote": 1817191.52596 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 1.4324, "high": 1.44, "low": 1.4324, "close": 1.4373, "volume": 3088302.8, "close_time": 1776412799999, "quote_volume": 4436288.26799, "trades": 21671, "taker_buy_base": 1535879.4, "taker_buy_quote": 2205781.69968 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.4373, "high": 1.4478, "low": 1.4355, "close": 1.4467, "volume": 5196423.9, "close_time": 1776416399999, "quote_volume": 7488891.01268, "trades": 32261, "taker_buy_base": 3026541.0, "taker_buy_quote": 4361139.59787 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 1.4468, "high": 1.4592, "low": 1.4427, "close": 1.4518, "volume": 6197504.9, "close_time": 1776419999999, "quote_volume": 8986609.73706, "trades": 49804, "taker_buy_base": 2807411.6, "taker_buy_quote": 4071072.89811 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 1.4517, "high": 1.4532, "low": 1.4326, "close": 1.4371, "volume": 5386238.9, "close_time": 1776423599999, "quote_volume": 7763558.76938, "trades": 38885, "taker_buy_base": 2584132.3, "taker_buy_quote": 3725235.35836 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 1.4371, "high": 1.4485, "low": 1.4368, "close": 1.4475, "volume": 3248041.0, "close_time": 1776427199999, "quote_volume": 4686353.62835, "trades": 20272, "taker_buy_base": 1343133.5, "taker_buy_quote": 1938149.40858 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.4475, "high": 1.4609, "low": 1.4442, "close": 1.4588, "volume": 6667545.0, "close_time": 1776430799999, "quote_volume": 9680117.09269, "trades": 52082, "taker_buy_base": 3314440.1, "taker_buy_quote": 4814733.86064 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 1.4589, "high": 1.4909, "low": 1.4553, "close": 1.4874, "volume": 28342636.5, "close_time": 1776434399999, "quote_volume": 41768846.4513, "trades": 159626, "taker_buy_base": 13812336.3, "taker_buy_quote": 20347229.93504 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 1.4874, "high": 1.51, "low": 1.4833, "close": 1.4988, "volume": 16995551.1, "close_time": 1776437999999, "quote_volume": 25422305.40112, "trades": 102683, "taker_buy_base": 7723486.6, "taker_buy_quote": 11551959.32881 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 1.4988, "high": 1.5022, "low": 1.4762, "close": 1.4861, "volume": 12176221.6, "close_time": 1776441599999, "quote_volume": 18140968.31975, "trades": 88879, "taker_buy_base": 5557816.7, "taker_buy_quote": 8278940.78494 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.4861, "high": 1.5006, "low": 1.4855, "close": 1.4977, "volume": 10194756.5, "close_time": 1776445199999, "quote_volume": 15232272.26519, "trades": 59592, "taker_buy_base": 4821772.9, "taker_buy_quote": 7205199.45237 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 1.4976, "high": 1.4979, "low": 1.4771, "close": 1.4838, "volume": 7805086.1, "close_time": 1776448799999, "quote_volume": 11605508.06775, "trades": 65873, "taker_buy_base": 3572698.0, "taker_buy_quote": 5315351.02848 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 1.4838, "high": 1.4847, "low": 1.4728, "close": 1.4777, "volume": 4985047.1, "close_time": 1776452399999, "quote_volume": 7363463.26874, "trades": 45939, "taker_buy_base": 1831967.4, "taker_buy_quote": 2706451.12689 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 1.4776, "high": 1.4923, "low": 1.4765, "close": 1.4871, "volume": 4199312.7, "close_time": 1776455999999, "quote_volume": 6238623.40213, "trades": 32319, "taker_buy_base": 1689720.9, "taker_buy_quote": 2509040.19561 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.4872, "high": 1.4896, "low": 1.4754, "close": 1.4817, "volume": 2421312.3, "close_time": 1776459599999, "quote_volume": 3590535.23934, "trades": 25206, "taker_buy_base": 1048297.6, "taker_buy_quote": 1554325.88398 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 1.4817, "high": 1.4873, "low": 1.4779, "close": 1.4792, "volume": 2845853.6, "close_time": 1776463199999, "quote_volume": 4218251.53357, "trades": 25177, "taker_buy_base": 1488437.5, "taker_buy_quote": 2206508.61158 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 1.4792, "high": 1.4883, "low": 1.4773, "close": 1.4845, "volume": 3719079.5, "close_time": 1776466799999, "quote_volume": 5516576.40604, "trades": 33243, "taker_buy_base": 1692974.3, "taker_buy_quote": 2510816.72088 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 1.4845, "high": 1.4845, "low": 1.4721, "close": 1.4757, "volume": 3934943.5, "close_time": 1776470399999, "quote_volume": 5813319.89783, "trades": 30906, "taker_buy_base": 1793167.0, "taker_buy_quote": 2648962.33633 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.4757, "high": 1.4803, "low": 1.472, "close": 1.476, "volume": 2358297.2, "close_time": 1776473999999, "quote_volume": 3481553.56097, "trades": 27168, "taker_buy_base": 1019002.3, "taker_buy_quote": 1504360.32228 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 1.4761, "high": 1.4823, "low": 1.4731, "close": 1.4782, "volume": 1743494.0, "close_time": 1776477599999, "quote_volume": 2575681.60808, "trades": 22414, "taker_buy_base": 814353.5, "taker_buy_quote": 1203285.3792 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 1.4781, "high": 1.4781, "low": 1.4696, "close": 1.4756, "volume": 2448544.6, "close_time": 1776481199999, "quote_volume": 3608252.18277, "trades": 21422, "taker_buy_base": 1024453.6, "taker_buy_quote": 1509959.57081 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 1.4755, "high": 1.4755, "low": 1.4669, "close": 1.4686, "volume": 2099910.9, "close_time": 1776484799999, "quote_volume": 3089148.10722, "trades": 22465, "taker_buy_base": 827697.3, "taker_buy_quote": 1217685.54033 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.4687, "high": 1.4698, "low": 1.4627, "close": 1.4686, "volume": 2816722.1, "close_time": 1776488399999, "quote_volume": 4129169.49529, "trades": 19800, "taker_buy_base": 1200433.3, "taker_buy_quote": 1759788.5523 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 1.4685, "high": 1.4771, "low": 1.4679, "close": 1.469, "volume": 1869633.7, "close_time": 1776491999999, "quote_volume": 2753132.08158, "trades": 14306, "taker_buy_base": 937715.0, "taker_buy_quote": 1380871.57536 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 1.469, "high": 1.4733, "low": 1.464, "close": 1.4708, "volume": 2955472.5, "close_time": 1776495599999, "quote_volume": 4339560.64536, "trades": 17708, "taker_buy_base": 1553147.5, "taker_buy_quote": 2280645.40743 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 1.4707, "high": 1.4757, "low": 1.4689, "close": 1.4741, "volume": 1988098.4, "close_time": 1776499199999, "quote_volume": 2928292.73976, "trades": 16619, "taker_buy_base": 1077006.5, "taker_buy_quote": 1586322.62752 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.4742, "high": 1.4754, "low": 1.4454, "close": 1.4533, "volume": 11203525.2, "close_time": 1776502799999, "quote_volume": 16303295.26744, "trades": 59180, "taker_buy_base": 5339450.8, "taker_buy_quote": 7763168.96602 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 1.4533, "high": 1.4545, "low": 1.4461, "close": 1.4506, "volume": 4870891.0, "close_time": 1776506399999, "quote_volume": 7064582.85559, "trades": 35696, "taker_buy_base": 2098498.9, "taker_buy_quote": 3044143.9359 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 1.4505, "high": 1.4506, "low": 1.4356, "close": 1.4397, "volume": 8119348.1, "close_time": 1776509999999, "quote_volume": 11695627.3965, "trades": 44690, "taker_buy_base": 3830417.5, "taker_buy_quote": 5516001.57011 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 1.4396, "high": 1.44, "low": 1.4246, "close": 1.4314, "volume": 7427955.3, "close_time": 1776513599999, "quote_volume": 10631239.48463, "trades": 55427, "taker_buy_base": 3208518.3, "taker_buy_quote": 4592310.06605 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.4314, "high": 1.4379, "low": 1.4306, "close": 1.4362, "volume": 4221254.5, "close_time": 1776517199999, "quote_volume": 6059110.88333, "trades": 34898, "taker_buy_base": 2103574.3, "taker_buy_quote": 3019502.33371 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 1.4361, "high": 1.4386, "low": 1.4296, "close": 1.4372, "volume": 2832840.7, "close_time": 1776520799999, "quote_volume": 4064908.36595, "trades": 28290, "taker_buy_base": 1446699.6, "taker_buy_quote": 2076552.30946 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 1.4372, "high": 1.4384, "low": 1.4326, "close": 1.435, "volume": 2840406.4, "close_time": 1776524399999, "quote_volume": 4079360.89376, "trades": 22881, "taker_buy_base": 1593751.2, "taker_buy_quote": 2289113.47688 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 1.4349, "high": 1.4399, "low": 1.4309, "close": 1.4362, "volume": 3112049.7, "close_time": 1776527999999, "quote_volume": 4467001.54006, "trades": 21049, "taker_buy_base": 1472088.8, "taker_buy_quote": 2112668.65151 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.4361, "high": 1.4392, "low": 1.431, "close": 1.4336, "volume": 3084614.5, "close_time": 1776531599999, "quote_volume": 4425980.38034, "trades": 26736, "taker_buy_base": 1216098.6, "taker_buy_quote": 1745228.41336 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 1.4335, "high": 1.4339, "low": 1.4276, "close": 1.4318, "volume": 2847749.6, "close_time": 1776535199999, "quote_volume": 4074569.88246, "trades": 18608, "taker_buy_base": 1059365.3, "taker_buy_quote": 1516250.27927 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 1.4319, "high": 1.4344, "low": 1.4235, "close": 1.4256, "volume": 4231239.8, "close_time": 1776538799999, "quote_volume": 6039840.88421, "trades": 32592, "taker_buy_base": 1702250.1, "taker_buy_quote": 2429951.81867 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 1.4256, "high": 1.4312, "low": 1.4249, "close": 1.4271, "volume": 2260164.5, "close_time": 1776542399999, "quote_volume": 3226369.53978, "trades": 18675, "taker_buy_base": 1113764.1, "taker_buy_quote": 1590020.6219 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.4272, "high": 1.4304, "low": 1.4239, "close": 1.4281, "volume": 1863161.7, "close_time": 1776545999999, "quote_volume": 2658438.05109, "trades": 17968, "taker_buy_base": 1010278.1, "taker_buy_quote": 1441485.34566 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 1.4282, "high": 1.4381, "low": 1.428, "close": 1.4362, "volume": 2010273.1, "close_time": 1776549599999, "quote_volume": 2880476.95808, "trades": 15598, "taker_buy_base": 1117988.6, "taker_buy_quote": 1602042.4053 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 1.4362, "high": 1.4362, "low": 1.43, "close": 1.4344, "volume": 1774656.6, "close_time": 1776553199999, "quote_volume": 2543388.84972, "trades": 15585, "taker_buy_base": 938641.4, "taker_buy_quote": 1345411.29577 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 1.4343, "high": 1.4384, "low": 1.432, "close": 1.4323, "volume": 1690178.9, "close_time": 1776556799999, "quote_volume": 2427462.53322, "trades": 12138, "taker_buy_base": 957426.5, "taker_buy_quote": 1374968.47988 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.4324, "high": 1.4362, "low": 1.4294, "close": 1.433, "volume": 1624358.3, "close_time": 1776560399999, "quote_volume": 2327964.28119, "trades": 13817, "taker_buy_base": 667814.6, "taker_buy_quote": 957097.8719 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 1.433, "high": 1.4386, "low": 1.4293, "close": 1.4318, "volume": 2123290.9, "close_time": 1776563999999, "quote_volume": 3044678.46542, "trades": 17672, "taker_buy_base": 895011.7, "taker_buy_quote": 1283345.57433 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 1.4318, "high": 1.4349, "low": 1.4236, "close": 1.4301, "volume": 2889872.6, "close_time": 1776567599999, "quote_volume": 4125958.39139, "trades": 23867, "taker_buy_base": 1117582.7, "taker_buy_quote": 1596249.54243 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 1.4302, "high": 1.4338, "low": 1.4265, "close": 1.4294, "volume": 1825676.2, "close_time": 1776571199999, "quote_volume": 2612260.79584, "trades": 18277, "taker_buy_base": 967564.4, "taker_buy_quote": 1384567.96566 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.4295, "high": 1.4336, "low": 1.4238, "close": 1.4304, "volume": 1960249.4, "close_time": 1776574799999, "quote_volume": 2802791.07639, "trades": 19559, "taker_buy_base": 948123.9, "taker_buy_quote": 1355761.19186 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 1.4305, "high": 1.4431, "low": 1.4295, "close": 1.4302, "volume": 3230863.3, "close_time": 1776578399999, "quote_volume": 4638513.93077, "trades": 22550, "taker_buy_base": 1739453.3, "taker_buy_quote": 2497192.82857 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 1.4303, "high": 1.4311, "low": 1.4181, "close": 1.4286, "volume": 5208439.7, "close_time": 1776581999999, "quote_volume": 7416429.5082, "trades": 33698, "taker_buy_base": 2596862.4, "taker_buy_quote": 3698030.40003 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 1.4287, "high": 1.4295, "low": 1.4148, "close": 1.42, "volume": 5151066.3, "close_time": 1776585599999, "quote_volume": 7320466.91051, "trades": 37824, "taker_buy_base": 2624370.1, "taker_buy_quote": 3729895.2838 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.4199, "high": 1.4289, "low": 1.4154, "close": 1.4248, "volume": 4450990.7, "close_time": 1776589199999, "quote_volume": 6331214.59572, "trades": 26450, "taker_buy_base": 2223039.0, "taker_buy_quote": 3162688.46999 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 1.4247, "high": 1.4259, "low": 1.4131, "close": 1.4215, "volume": 3864089.4, "close_time": 1776592799999, "quote_volume": 5483970.2544, "trades": 21794, "taker_buy_base": 1282416.6, "taker_buy_quote": 1819752.04897 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 1.4215, "high": 1.428, "low": 1.416, "close": 1.4231, "volume": 4498922.0, "close_time": 1776596399999, "quote_volume": 6398753.4375, "trades": 27861, "taker_buy_base": 2335523.7, "taker_buy_quote": 3320961.69505 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 1.4231, "high": 1.4309, "low": 1.4224, "close": 1.4297, "volume": 2229502.2, "close_time": 1776599999999, "quote_volume": 3183613.76481, "trades": 24934, "taker_buy_base": 1201273.4, "taker_buy_quote": 1715299.14001 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.4298, "high": 1.4333, "low": 1.4257, "close": 1.4316, "volume": 2763741.1, "close_time": 1776603599999, "quote_volume": 3952785.09301, "trades": 24059, "taker_buy_base": 1563800.3, "taker_buy_quote": 2236828.59163 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 1.4315, "high": 1.447, "low": 1.4311, "close": 1.4387, "volume": 7086345.1, "close_time": 1776607199999, "quote_volume": 10209877.90295, "trades": 45637, "taker_buy_base": 3685361.2, "taker_buy_quote": 5310480.82395 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 1.4388, "high": 1.4426, "low": 1.4328, "close": 1.4378, "volume": 3530244.8, "close_time": 1776610799999, "quote_volume": 5076154.44465, "trades": 34398, "taker_buy_base": 1978778.1, "taker_buy_quote": 2845893.74151 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 1.4377, "high": 1.4389, "low": 1.4206, "close": 1.4315, "volume": 4249773.4, "close_time": 1776614399999, "quote_volume": 6075706.93178, "trades": 41729, "taker_buy_base": 2165090.8, "taker_buy_quote": 3095051.0397 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.4315, "high": 1.4323, "low": 1.4201, "close": 1.4222, "volume": 3665717.2, "close_time": 1776617999999, "quote_volume": 5228436.65709, "trades": 35971, "taker_buy_base": 1401309.7, "taker_buy_quote": 1998554.52111 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 1.4221, "high": 1.4242, "low": 1.4116, "close": 1.4129, "volume": 4471849.8, "close_time": 1776621599999, "quote_volume": 6341670.99749, "trades": 45267, "taker_buy_base": 2055347.3, "taker_buy_quote": 2915283.98635 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 1.413, "high": 1.4181, "low": 1.4113, "close": 1.4156, "volume": 3343971.1, "close_time": 1776625199999, "quote_volume": 4732041.09108, "trades": 37084, "taker_buy_base": 1870896.4, "taker_buy_quote": 2647651.7187 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 1.4157, "high": 1.4214, "low": 1.4157, "close": 1.4175, "volume": 1602263.3, "close_time": 1776628799999, "quote_volume": 2272876.17412, "trades": 18417, "taker_buy_base": 844265.9, "taker_buy_quote": 1197601.35816 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.4175, "high": 1.4175, "low": 1.409, "close": 1.4105, "volume": 3956733.8, "close_time": 1776632399999, "quote_volume": 5590069.70644, "trades": 31043, "taker_buy_base": 1771080.9, "taker_buy_quote": 2502361.6233 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 1.4105, "high": 1.4169, "low": 1.4092, "close": 1.4095, "volume": 2505574.9, "close_time": 1776635999999, "quote_volume": 3540285.83663, "trades": 19533, "taker_buy_base": 1355419.3, "taker_buy_quote": 1915115.95558 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 1.4095, "high": 1.4095, "low": 1.3909, "close": 1.3991, "volume": 10466680.7, "close_time": 1776639599999, "quote_volume": 14659787.29907, "trades": 66215, "taker_buy_base": 4658925.4, "taker_buy_quote": 6526663.66037 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 1.3991, "high": 1.3991, "low": 1.3926, "close": 1.3942, "volume": 3713723.7, "close_time": 1776643199999, "quote_volume": 5180961.31727, "trades": 29276, "taker_buy_base": 1740634.0, "taker_buy_quote": 2428452.55902 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.3943, "high": 1.4081, "low": 1.3933, "close": 1.4056, "volume": 2868704.8, "close_time": 1776646799999, "quote_volume": 4021700.46454, "trades": 25327, "taker_buy_base": 1412716.1, "taker_buy_quote": 1980745.3712 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 1.4055, "high": 1.4116, "low": 1.4048, "close": 1.408, "volume": 3092845.6, "close_time": 1776650399999, "quote_volume": 4354869.31363, "trades": 16845, "taker_buy_base": 1958408.5, "taker_buy_quote": 2757483.39148 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 1.4081, "high": 1.4086, "low": 1.4041, "close": 1.408, "volume": 5020124.1, "close_time": 1776653999999, "quote_volume": 7061184.36111, "trades": 14087, "taker_buy_base": 2787276.9, "taker_buy_quote": 3919215.84392 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 1.408, "high": 1.4132, "low": 1.4075, "close": 1.4111, "volume": 6572497.1, "close_time": 1776657599999, "quote_volume": 9270697.03839, "trades": 13686, "taker_buy_base": 3705475.3, "taker_buy_quote": 5225799.14913 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.411, "high": 1.4114, "low": 1.4058, "close": 1.4091, "volume": 2779970.4, "close_time": 1776661199999, "quote_volume": 3916451.65312, "trades": 10570, "taker_buy_base": 1518528.0, "taker_buy_quote": 2139109.11838 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 1.4092, "high": 1.4093, "low": 1.3954, "close": 1.3994, "volume": 3109070.0, "close_time": 1776664799999, "quote_volume": 4355188.4878, "trades": 17859, "taker_buy_base": 1710625.5, "taker_buy_quote": 2395587.11519 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 1.3993, "high": 1.4155, "low": 1.3993, "close": 1.4138, "volume": 2727758.0, "close_time": 1776668399999, "quote_volume": 3840991.48695, "trades": 22843, "taker_buy_base": 1361393.0, "taker_buy_quote": 1916730.79615 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 1.4139, "high": 1.4326, "low": 1.4114, "close": 1.4154, "volume": 8017538.0, "close_time": 1776671999999, "quote_volume": 11398148.94339, "trades": 52011, "taker_buy_base": 3854573.3, "taker_buy_quote": 5481091.37933 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.4154, "high": 1.4178, "low": 1.4075, "close": 1.4099, "volume": 2994391.8, "close_time": 1776675599999, "quote_volume": 4230477.26111, "trades": 28951, "taker_buy_base": 1540267.8, "taker_buy_quote": 2176323.48777 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 1.4099, "high": 1.4209, "low": 1.4082, "close": 1.4179, "volume": 4682770.3, "close_time": 1776679199999, "quote_volume": 6632029.87947, "trades": 26986, "taker_buy_base": 2439729.8, "taker_buy_quote": 3455235.644 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 1.4179, "high": 1.4272, "low": 1.413, "close": 1.4143, "volume": 4569151.5, "close_time": 1776682799999, "quote_volume": 6494502.85575, "trades": 25177, "taker_buy_base": 1896519.9, "taker_buy_quote": 2695166.12885 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 1.4142, "high": 1.4195, "low": 1.412, "close": 1.4155, "volume": 4571244.9, "close_time": 1776686399999, "quote_volume": 6473126.49094, "trades": 22988, "taker_buy_base": 2418360.1, "taker_buy_quote": 3424333.37825 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.4155, "high": 1.4239, "low": 1.413, "close": 1.4221, "volume": 3256234.8, "close_time": 1776689999999, "quote_volume": 4623158.65767, "trades": 26992, "taker_buy_base": 1492690.0, "taker_buy_quote": 2119445.45824 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 1.4221, "high": 1.4275, "low": 1.4177, "close": 1.4246, "volume": 5110416.1, "close_time": 1776693599999, "quote_volume": 7269686.54587, "trades": 46591, "taker_buy_base": 1804209.9, "taker_buy_quote": 2566990.04621 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 1.4246, "high": 1.4316, "low": 1.4144, "close": 1.4168, "volume": 8004189.2, "close_time": 1776697199999, "quote_volume": 11384777.70911, "trades": 58237, "taker_buy_base": 4119140.7, "taker_buy_quote": 5855826.40783 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 1.4168, "high": 1.435, "low": 1.4089, "close": 1.4327, "volume": 12215375.2, "close_time": 1776700799999, "quote_volume": 17387866.27407, "trades": 74353, "taker_buy_base": 6704254.6, "taker_buy_quote": 9537867.73633 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.4328, "high": 1.4335, "low": 1.4224, "close": 1.4236, "volume": 3178758.1, "close_time": 1776704399999, "quote_volume": 4537200.91634, "trades": 30331, "taker_buy_base": 1283813.1, "taker_buy_quote": 1832278.45585 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 1.4236, "high": 1.433, "low": 1.4228, "close": 1.4274, "volume": 2776190.3, "close_time": 1776707999999, "quote_volume": 3963610.27271, "trades": 29502, "taker_buy_base": 1506953.4, "taker_buy_quote": 2151079.07588 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 1.4274, "high": 1.4369, "low": 1.4274, "close": 1.4324, "volume": 4422955.3, "close_time": 1776711599999, "quote_volume": 6331380.2547, "trades": 35213, "taker_buy_base": 2642230.6, "taker_buy_quote": 3781980.09152 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 1.4325, "high": 1.4336, "low": 1.4276, "close": 1.4303, "volume": 2481420.1, "close_time": 1776715199999, "quote_volume": 3549423.4129, "trades": 18797, "taker_buy_base": 993857.4, "taker_buy_quote": 1421773.90781 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.4302, "high": 1.4335, "low": 1.4249, "close": 1.4317, "volume": 2486136.7, "close_time": 1776718799999, "quote_volume": 3554959.06989, "trades": 18523, "taker_buy_base": 978102.8, "taker_buy_quote": 1398200.69189 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 1.4316, "high": 1.4328, "low": 1.4241, "close": 1.43, "volume": 1813750.9, "close_time": 1776722399999, "quote_volume": 2591185.80253, "trades": 17086, "taker_buy_base": 870940.6, "taker_buy_quote": 1244277.73104 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 1.43, "high": 1.432, "low": 1.425, "close": 1.4259, "volume": 1313060.5, "close_time": 1776725999999, "quote_volume": 1875814.24048, "trades": 12648, "taker_buy_base": 761276.0, "taker_buy_quote": 1087939.61735 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 1.4258, "high": 1.4258, "low": 1.4213, "close": 1.4243, "volume": 1511257.8, "close_time": 1776729599999, "quote_volume": 2150966.45842, "trades": 13253, "taker_buy_base": 739357.0, "taker_buy_quote": 1052332.11166 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.4244, "high": 1.4296, "low": 1.4243, "close": 1.4278, "volume": 1306626.4, "close_time": 1776733199999, "quote_volume": 1864062.69471, "trades": 14359, "taker_buy_base": 741171.0, "taker_buy_quote": 1057348.31911 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 1.4277, "high": 1.4319, "low": 1.4252, "close": 1.4257, "volume": 3372093.5, "close_time": 1776736799999, "quote_volume": 4819291.46466, "trades": 14088, "taker_buy_base": 1607038.8, "taker_buy_quote": 2296624.31705 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 1.4257, "high": 1.4267, "low": 1.4223, "close": 1.4224, "volume": 1374498.9, "close_time": 1776740399999, "quote_volume": 1957686.30292, "trades": 10884, "taker_buy_base": 616284.0, "taker_buy_quote": 877710.61356 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 1.4223, "high": 1.4257, "low": 1.4195, "close": 1.4241, "volume": 5006543.8, "close_time": 1776743999999, "quote_volume": 7116990.94822, "trades": 14246, "taker_buy_base": 2466950.4, "taker_buy_quote": 3507413.31616 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.424, "high": 1.4287, "low": 1.424, "close": 1.428, "volume": 1726690.1, "close_time": 1776747599999, "quote_volume": 2462101.69562, "trades": 9534, "taker_buy_base": 971984.0, "taker_buy_quote": 1385903.96146 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 1.428, "high": 1.4333, "low": 1.4279, "close": 1.4316, "volume": 2353050.6, "close_time": 1776751199999, "quote_volume": 3366632.08779, "trades": 13402, "taker_buy_base": 1483441.8, "taker_buy_quote": 2122271.2197 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 1.4315, "high": 1.441, "low": 1.4281, "close": 1.437, "volume": 5844309.3, "close_time": 1776754799999, "quote_volume": 8381852.06263, "trades": 20246, "taker_buy_base": 3507061.7, "taker_buy_quote": 5028615.92443 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 1.437, "high": 1.4425, "low": 1.4322, "close": 1.4393, "volume": 4170419.9, "close_time": 1776758399999, "quote_volume": 5996717.07799, "trades": 23794, "taker_buy_base": 2442271.6, "taker_buy_quote": 3511531.54215 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.4392, "high": 1.45, "low": 1.4374, "close": 1.4426, "volume": 4473391.2, "close_time": 1776761999999, "quote_volume": 6455059.11172, "trades": 25878, "taker_buy_base": 2510116.0, "taker_buy_quote": 3623105.21853 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 1.4426, "high": 1.445, "low": 1.4376, "close": 1.4414, "volume": 3657199.5, "close_time": 1776765599999, "quote_volume": 5266359.64186, "trades": 19414, "taker_buy_base": 1830383.6, "taker_buy_quote": 2635162.34394 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 1.4414, "high": 1.447, "low": 1.4382, "close": 1.4445, "volume": 4076928.8, "close_time": 1776769199999, "quote_volume": 5878962.69495, "trades": 19669, "taker_buy_base": 1795764.0, "taker_buy_quote": 2589747.64685 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 1.4444, "high": 1.4448, "low": 1.4366, "close": 1.4397, "volume": 3260929.8, "close_time": 1776772799999, "quote_volume": 4697641.39478, "trades": 21662, "taker_buy_base": 1281909.3, "taker_buy_quote": 1847302.49359 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.4397, "high": 1.4411, "low": 1.4263, "close": 1.4324, "volume": 5224328.6, "close_time": 1776776399999, "quote_volume": 7488699.2231, "trades": 33886, "taker_buy_base": 2440589.2, "taker_buy_quote": 3498996.49002 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 1.4324, "high": 1.4357, "low": 1.4287, "close": 1.4332, "volume": 3254542.8, "close_time": 1776779999999, "quote_volume": 4661633.61995, "trades": 31990, "taker_buy_base": 1596704.6, "taker_buy_quote": 2287201.45524 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 1.4333, "high": 1.445, "low": 1.4302, "close": 1.4316, "volume": 4205550.8, "close_time": 1776783599999, "quote_volume": 6039497.12724, "trades": 37801, "taker_buy_base": 1957396.7, "taker_buy_quote": 2811886.31375 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 1.4316, "high": 1.4336, "low": 1.4255, "close": 1.4324, "volume": 3578654.9, "close_time": 1776787199999, "quote_volume": 5116983.20595, "trades": 35182, "taker_buy_base": 1598372.7, "taker_buy_quote": 2285328.89997 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.4325, "high": 1.4359, "low": 1.4274, "close": 1.4285, "volume": 3083007.2, "close_time": 1776790799999, "quote_volume": 4416077.35124, "trades": 28169, "taker_buy_base": 1279001.6, "taker_buy_quote": 1832035.2368 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 1.4284, "high": 1.4306, "low": 1.4135, "close": 1.4241, "volume": 4467514.2, "close_time": 1776794399999, "quote_volume": 6355278.67031, "trades": 46787, "taker_buy_base": 2180852.9, "taker_buy_quote": 3101770.44071 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 1.4242, "high": 1.4271, "low": 1.42, "close": 1.4266, "volume": 6063500.5, "close_time": 1776797999999, "quote_volume": 8627571.38759, "trades": 29107, "taker_buy_base": 2992709.0, "taker_buy_quote": 4257193.17733 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 1.4267, "high": 1.4319, "low": 1.4116, "close": 1.4136, "volume": 5284605.7, "close_time": 1776801599999, "quote_volume": 7505891.43487, "trades": 41461, "taker_buy_base": 2616334.4, "taker_buy_quote": 3714672.38218 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.4135, "high": 1.429, "low": 1.4122, "close": 1.4234, "volume": 4146123.9, "close_time": 1776805199999, "quote_volume": 5895042.68952, "trades": 33512, "taker_buy_base": 2342583.9, "taker_buy_quote": 3329132.68833 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 1.4235, "high": 1.425, "low": 1.4204, "close": 1.4226, "volume": 2355363.5, "close_time": 1776808799999, "quote_volume": 3352042.31225, "trades": 12715, "taker_buy_base": 1058389.5, "taker_buy_quote": 1505995.658 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 1.4225, "high": 1.4236, "low": 1.4167, "close": 1.4222, "volume": 1264980.3, "close_time": 1776812399999, "quote_volume": 1796279.05425, "trades": 13036, "taker_buy_base": 603829.9, "taker_buy_quote": 857554.70072 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 1.4222, "high": 1.4341, "low": 1.422, "close": 1.4334, "volume": 1727326.4, "close_time": 1776815999999, "quote_volume": 2467699.05502, "trades": 17098, "taker_buy_base": 882721.9, "taker_buy_quote": 1260768.11557 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.4335, "high": 1.4344, "low": 1.4302, "close": 1.4323, "volume": 1490370.8, "close_time": 1776819599999, "quote_volume": 2134488.90539, "trades": 14804, "taker_buy_base": 744349.7, "taker_buy_quote": 1065877.00923 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 1.4322, "high": 1.4322, "low": 1.427, "close": 1.4292, "volume": 1296652.5, "close_time": 1776823199999, "quote_volume": 1853113.13465, "trades": 11380, "taker_buy_base": 655765.6, "taker_buy_quote": 937366.18804 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 1.4292, "high": 1.4492, "low": 1.4268, "close": 1.4487, "volume": 5810900.1, "close_time": 1776826799999, "quote_volume": 8377364.40802, "trades": 41745, "taker_buy_base": 3096018.7, "taker_buy_quote": 4462625.79889 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 1.4487, "high": 1.4506, "low": 1.4408, "close": 1.4432, "volume": 4951924.0, "close_time": 1776830399999, "quote_volume": 7160299.13656, "trades": 28213, "taker_buy_base": 2467757.4, "taker_buy_quote": 3567526.12539 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.4432, "high": 1.4472, "low": 1.4415, "close": 1.4446, "volume": 1932859.5, "close_time": 1776833999999, "quote_volume": 2791711.44184, "trades": 13598, "taker_buy_base": 895366.1, "taker_buy_quote": 1293367.59167 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 1.4447, "high": 1.4606, "low": 1.443, "close": 1.4545, "volume": 8070217.9, "close_time": 1776837599999, "quote_volume": 11746596.85102, "trades": 46838, "taker_buy_base": 4817067.6, "taker_buy_quote": 7011027.9594 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 1.4544, "high": 1.4581, "low": 1.4522, "close": 1.4565, "volume": 2050154.0, "close_time": 1776841199999, "quote_volume": 2983404.98267, "trades": 14149, "taker_buy_base": 1085471.3, "taker_buy_quote": 1579890.42524 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 1.4566, "high": 1.4583, "low": 1.4516, "close": 1.4544, "volume": 2499708.1, "close_time": 1776844799999, "quote_volume": 3636242.27346, "trades": 14512, "taker_buy_base": 1024897.2, "taker_buy_quote": 1490821.94319 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.4545, "high": 1.4557, "low": 1.4496, "close": 1.4525, "volume": 3367743.0, "close_time": 1776848399999, "quote_volume": 4889742.45191, "trades": 15741, "taker_buy_base": 1449472.1, "taker_buy_quote": 2104374.06905 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 1.4524, "high": 1.4545, "low": 1.4489, "close": 1.4515, "volume": 2560635.7, "close_time": 1776851999999, "quote_volume": 3717881.72222, "trades": 13286, "taker_buy_base": 906421.1, "taker_buy_quote": 1316198.21886 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 1.4515, "high": 1.4526, "low": 1.4482, "close": 1.4505, "volume": 1655319.5, "close_time": 1776855599999, "quote_volume": 2400916.47391, "trades": 10783, "taker_buy_base": 776883.6, "taker_buy_quote": 1127005.59322 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 1.4506, "high": 1.4547, "low": 1.449, "close": 1.4543, "volume": 2486509.1, "close_time": 1776859199999, "quote_volume": 3610156.50003, "trades": 14717, "taker_buy_base": 1257210.3, "taker_buy_quote": 1825369.15128 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.4543, "high": 1.4554, "low": 1.4473, "close": 1.4506, "volume": 4466535.1, "close_time": 1776862799999, "quote_volume": 6481546.39426, "trades": 20148, "taker_buy_base": 1898665.7, "taker_buy_quote": 2754717.49624 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 1.4506, "high": 1.461, "low": 1.4477, "close": 1.459, "volume": 5544177.8, "close_time": 1776866399999, "quote_volume": 8066776.05535, "trades": 41315, "taker_buy_base": 2422678.6, "taker_buy_quote": 3526111.25069 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 1.4589, "high": 1.4626, "low": 1.4519, "close": 1.4576, "volume": 5322659.8, "close_time": 1776869999999, "quote_volume": 7757166.73629, "trades": 37418, "taker_buy_base": 2869206.7, "taker_buy_quote": 4181330.46879 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 1.4576, "high": 1.4604, "low": 1.45, "close": 1.4564, "volume": 5310297.9, "close_time": 1776873599999, "quote_volume": 7727146.37553, "trades": 30630, "taker_buy_base": 2256026.8, "taker_buy_quote": 3284084.35356 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.4564, "high": 1.4589, "low": 1.446, "close": 1.4468, "volume": 3964783.3, "close_time": 1776877199999, "quote_volume": 5750521.98669, "trades": 25716, "taker_buy_base": 1629293.5, "taker_buy_quote": 2362172.31682 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 1.4469, "high": 1.4524, "low": 1.4457, "close": 1.4492, "volume": 2678686.3, "close_time": 1776880799999, "quote_volume": 3880112.61298, "trades": 19996, "taker_buy_base": 1284559.7, "taker_buy_quote": 1860514.44955 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 1.4492, "high": 1.4529, "low": 1.4478, "close": 1.448, "volume": 2480191.6, "close_time": 1776884399999, "quote_volume": 3597977.11365, "trades": 11877, "taker_buy_base": 982012.7, "taker_buy_quote": 1424797.23456 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 1.448, "high": 1.4481, "low": 1.4374, "close": 1.4413, "volume": 4710380.7, "close_time": 1776887999999, "quote_volume": 6794744.55631, "trades": 25147, "taker_buy_base": 2361687.0, "taker_buy_quote": 3407490.94391 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.4414, "high": 1.4428, "low": 1.4341, "close": 1.437, "volume": 3800448.0, "close_time": 1776891599999, "quote_volume": 5465711.87638, "trades": 16937, "taker_buy_base": 2074939.9, "taker_buy_quote": 2983891.12666 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 1.437, "high": 1.4418, "low": 1.4369, "close": 1.4418, "volume": 1410823.3, "close_time": 1776895199999, "quote_volume": 2030956.68214, "trades": 8772, "taker_buy_base": 878197.4, "taker_buy_quote": 1264103.25814 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 1.4418, "high": 1.4418, "low": 1.4355, "close": 1.438, "volume": 1830773.4, "close_time": 1776898799999, "quote_volume": 2633257.01523, "trades": 13573, "taker_buy_base": 978017.1, "taker_buy_quote": 1406416.91047 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 1.438, "high": 1.4382, "low": 1.4287, "close": 1.4294, "volume": 3736430.0, "close_time": 1776902399999, "quote_volume": 5353962.4593, "trades": 22028, "taker_buy_base": 2093054.8, "taker_buy_quote": 2999820.02662 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.4293, "high": 1.4316, "low": 1.4166, "close": 1.4291, "volume": 5015270.4, "close_time": 1776905999999, "quote_volume": 7148089.4818, "trades": 44143, "taker_buy_base": 2504686.9, "taker_buy_quote": 3570633.33972 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 1.4292, "high": 1.4299, "low": 1.4208, "close": 1.4259, "volume": 2728513.7, "close_time": 1776909599999, "quote_volume": 3886721.50961, "trades": 16162, "taker_buy_base": 997002.8, "taker_buy_quote": 1420549.81018 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 1.426, "high": 1.4261, "low": 1.4154, "close": 1.419, "volume": 2915774.9, "close_time": 1776913199999, "quote_volume": 4139977.85611, "trades": 25157, "taker_buy_base": 1392960.3, "taker_buy_quote": 1978030.91069 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 1.419, "high": 1.4219, "low": 1.4114, "close": 1.4162, "volume": 3137314.3, "close_time": 1776916799999, "quote_volume": 4441517.96214, "trades": 23044, "taker_buy_base": 1543502.9, "taker_buy_quote": 2185417.82896 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.4162, "high": 1.4192, "low": 1.4153, "close": 1.4179, "volume": 1978546.4, "close_time": 1776920399999, "quote_volume": 2804599.71861, "trades": 11782, "taker_buy_base": 1067932.5, "taker_buy_quote": 1513767.03401 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 1.4179, "high": 1.4205, "low": 1.415, "close": 1.4196, "volume": 2095074.0, "close_time": 1776923999999, "quote_volume": 2971049.34056, "trades": 13218, "taker_buy_base": 1286473.7, "taker_buy_quote": 1824493.8231 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 1.4197, "high": 1.4251, "low": 1.4197, "close": 1.4237, "volume": 2419047.9, "close_time": 1776927599999, "quote_volume": 3441825.87629, "trades": 14260, "taker_buy_base": 1236599.3, "taker_buy_quote": 1759377.48692 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 1.4237, "high": 1.4241, "low": 1.4199, "close": 1.4208, "volume": 2164023.7, "close_time": 1776931199999, "quote_volume": 3077379.03407, "trades": 13720, "taker_buy_base": 912470.3, "taker_buy_quote": 1297574.97773 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 1.4208, "high": 1.4214, "low": 1.4152, "close": 1.4184, "volume": 2251101.6, "close_time": 1776934799999, "quote_volume": 3192133.73336, "trades": 12453, "taker_buy_base": 1038624.2, "taker_buy_quote": 1472635.9173 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 1.4183, "high": 1.4188, "low": 1.4122, "close": 1.4151, "volume": 3071103.8, "close_time": 1776938399999, "quote_volume": 4345034.5133, "trades": 15783, "taker_buy_base": 1439170.1, "taker_buy_quote": 2035905.85384 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 1.415, "high": 1.416, "low": 1.409, "close": 1.4107, "volume": 3371272.5, "close_time": 1776941999999, "quote_volume": 4757862.08172, "trades": 19309, "taker_buy_base": 1460044.7, "taker_buy_quote": 2060357.53105 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 1.4108, "high": 1.4176, "low": 1.4108, "close": 1.4165, "volume": 2244490.2, "close_time": 1776945599999, "quote_volume": 3172738.44056, "trades": 13259, "taker_buy_base": 1194831.6, "taker_buy_quote": 1688878.24447 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 1.4164, "high": 1.4209, "low": 1.4152, "close": 1.4186, "volume": 3174316.2, "close_time": 1776949199999, "quote_volume": 4500124.53273, "trades": 18289, "taker_buy_base": 1305565.0, "taker_buy_quote": 1850722.10293 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 1.4186, "high": 1.4201, "low": 1.4143, "close": 1.4162, "volume": 3332798.6, "close_time": 1776952799999, "quote_volume": 4721877.78311, "trades": 22533, "taker_buy_base": 1185836.0, "taker_buy_quote": 1680222.9934 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 1.4162, "high": 1.4301, "low": 1.414, "close": 1.43, "volume": 4456023.8, "close_time": 1776956399999, "quote_volume": 6340507.06254, "trades": 28242, "taker_buy_base": 2006249.6, "taker_buy_quote": 2855352.90371 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 1.4301, "high": 1.4368, "low": 1.4259, "close": 1.4315, "volume": 5126488.4, "close_time": 1776959999999, "quote_volume": 7339036.57366, "trades": 27328, "taker_buy_base": 1976056.9, "taker_buy_quote": 2829237.50071 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 1.4316, "high": 1.4342, "low": 1.4279, "close": 1.4299, "volume": 8550019.5, "close_time": 1776963599999, "quote_volume": 12235930.02635, "trades": 24576, "taker_buy_base": 6120545.3, "taker_buy_quote": 8759678.04928 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 1.4299, "high": 1.4378, "low": 1.4208, "close": 1.4352, "volume": 21188875.9, "close_time": 1776967199999, "quote_volume": 30295572.99139, "trades": 87154, "taker_buy_base": 14778739.6, "taker_buy_quote": 21133024.2792 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 1.4352, "high": 1.441, "low": 1.4314, "close": 1.4314, "volume": 3489609.5, "close_time": 1776970799999, "quote_volume": 5015270.29744, "trades": 41809, "taker_buy_base": 1707103.1, "taker_buy_quote": 2453273.83886 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 1.4313, "high": 1.4339, "low": 1.4271, "close": 1.4295, "volume": 2070616.0, "close_time": 1776974399999, "quote_volume": 2962078.15159, "trades": 21854, "taker_buy_base": 882479.3, "taker_buy_quote": 1262353.48076 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 1.4295, "high": 1.4373, "low": 1.4278, "close": 1.4332, "volume": 2175144.8, "close_time": 1776977999999, "quote_volume": 3116429.24631, "trades": 18664, "taker_buy_base": 1131298.5, "taker_buy_quote": 1620989.47142 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 1.4332, "high": 1.4382, "low": 1.4307, "close": 1.4334, "volume": 1595371.6, "close_time": 1776981599999, "quote_volume": 2288334.18675, "trades": 11654, "taker_buy_base": 999467.0, "taker_buy_quote": 1433555.35587 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 1.4334, "high": 1.4394, "low": 1.4334, "close": 1.4361, "volume": 1888528.3, "close_time": 1776985199999, "quote_volume": 2714695.48658, "trades": 13204, "taker_buy_base": 1049693.5, "taker_buy_quote": 1508776.51184 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 1.436, "high": 1.44, "low": 1.4323, "close": 1.4386, "volume": 1744651.4, "close_time": 1776988799999, "quote_volume": 2505369.44911, "trades": 9178, "taker_buy_base": 791711.6, "taker_buy_quote": 1136837.09166 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 1.4386, "high": 1.4407, "low": 1.4377, "close": 1.4402, "volume": 2762963.7, "close_time": 1776992399999, "quote_volume": 3976919.62712, "trades": 12502, "taker_buy_base": 1639517.0, "taker_buy_quote": 2360192.03636 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 1.4402, "high": 1.4445, "low": 1.432, "close": 1.4442, "volume": 2919162.2, "close_time": 1776995999999, "quote_volume": 4199861.1701, "trades": 16743, "taker_buy_base": 1283431.0, "taker_buy_quote": 1847696.08541 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 1.4442, "high": 1.4457, "low": 1.4366, "close": 1.4373, "volume": 2408645.1, "close_time": 1776999599999, "quote_volume": 3470470.37959, "trades": 15589, "taker_buy_base": 971523.8, "taker_buy_quote": 1400554.69495 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 1.4373, "high": 1.4387, "low": 1.4282, "close": 1.4307, "volume": 2527096.0, "close_time": 1777003199999, "quote_volume": 3620390.73012, "trades": 16122, "taker_buy_base": 1127934.8, "taker_buy_quote": 1616177.60638 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 1.4306, "high": 1.4309, "low": 1.4258, "close": 1.4292, "volume": 2138408.6, "close_time": 1777006799999, "quote_volume": 3055648.11522, "trades": 13272, "taker_buy_base": 921187.9, "taker_buy_quote": 1316334.17033 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 1.4293, "high": 1.4339, "low": 1.4259, "close": 1.433, "volume": 1366627.4, "close_time": 1777010399999, "quote_volume": 1953012.17214, "trades": 12643, "taker_buy_base": 742978.6, "taker_buy_quote": 1061779.63176 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 1.433, "high": 1.4333, "low": 1.4299, "close": 1.43, "volume": 1642549.4, "close_time": 1777013999999, "quote_volume": 2351411.13296, "trades": 11429, "taker_buy_base": 774829.4, "taker_buy_quote": 1109233.06356 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 1.43, "high": 1.4328, "low": 1.4285, "close": 1.4326, "volume": 1287942.5, "close_time": 1777017599999, "quote_volume": 1842319.80266, "trades": 11260, "taker_buy_base": 709980.9, "taker_buy_quote": 1015618.81295 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 1.4327, "high": 1.4364, "low": 1.4297, "close": 1.4315, "volume": 1731434.1, "close_time": 1777021199999, "quote_volume": 2480196.88695, "trades": 13573, "taker_buy_base": 913372.6, "taker_buy_quote": 1308402.07598 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 1.4316, "high": 1.4319, "low": 1.425, "close": 1.4258, "volume": 2149439.9, "close_time": 1777024799999, "quote_volume": 3066714.99249, "trades": 13863, "taker_buy_base": 958414.5, "taker_buy_quote": 1367390.26604 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 1.4259, "high": 1.4326, "low": 1.4239, "close": 1.4315, "volume": 1589529.8, "close_time": 1777028399999, "quote_volume": 2269005.65364, "trades": 11805, "taker_buy_base": 973229.6, "taker_buy_quote": 1389207.546 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 1.4316, "high": 1.4401, "low": 1.4316, "close": 1.4383, "volume": 4416198.0, "close_time": 1777031999999, "quote_volume": 6347341.49152, "trades": 29258, "taker_buy_base": 2252133.6, "taker_buy_quote": 3236565.25364 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 1.4383, "high": 1.4412, "low": 1.4327, "close": 1.4347, "volume": 3615428.1, "close_time": 1777035599999, "quote_volume": 5194363.94904, "trades": 21742, "taker_buy_base": 1910154.2, "taker_buy_quote": 2744423.28654 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 1.4347, "high": 1.4443, "low": 1.4335, "close": 1.4356, "volume": 4975140.4, "close_time": 1777039199999, "quote_volume": 7154030.51464, "trades": 33251, "taker_buy_base": 2497907.4, "taker_buy_quote": 3592405.76908 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 1.4355, "high": 1.439, "low": 1.4284, "close": 1.4338, "volume": 10633188.7, "close_time": 1777042799999, "quote_volume": 15253143.06811, "trades": 44536, "taker_buy_base": 3801713.5, "taker_buy_quote": 5453060.9956 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 1.4338, "high": 1.4482, "low": 1.429, "close": 1.4479, "volume": 6053501.1, "close_time": 1777046399999, "quote_volume": 8704361.05631, "trades": 31581, "taker_buy_base": 3282142.0, "taker_buy_quote": 4720829.09687 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 1.448, "high": 1.4503, "low": 1.4379, "close": 1.4404, "volume": 3564549.1, "close_time": 1777049999999, "quote_volume": 5146190.59271, "trades": 23076, "taker_buy_base": 1533565.6, "taker_buy_quote": 2214215.41395 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 1.4403, "high": 1.4426, "low": 1.4359, "close": 1.441, "volume": 1837396.8, "close_time": 1777053599999, "quote_volume": 2645298.19595, "trades": 17976, "taker_buy_base": 866029.7, "taker_buy_quote": 1246422.47838 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 1.4411, "high": 1.4419, "low": 1.4336, "close": 1.4387, "volume": 898702.1, "close_time": 1777057199999, "quote_volume": 1292075.94403, "trades": 12303, "taker_buy_base": 526057.9, "taker_buy_quote": 756230.75541 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 1.4388, "high": 1.442, "low": 1.4364, "close": 1.4391, "volume": 1423811.6, "close_time": 1777060799999, "quote_volume": 2048923.42918, "trades": 12426, "taker_buy_base": 658643.8, "taker_buy_quote": 947850.27212 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 1.4392, "high": 1.4419, "low": 1.4348, "close": 1.4405, "volume": 1496475.5, "close_time": 1777064399999, "quote_volume": 2152739.47053, "trades": 12885, "taker_buy_base": 891178.1, "taker_buy_quote": 1282039.31085 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 1.4405, "high": 1.443, "low": 1.4366, "close": 1.4376, "volume": 2537922.7, "close_time": 1777067999999, "quote_volume": 3651302.04705, "trades": 13090, "taker_buy_base": 1152452.2, "taker_buy_quote": 1658377.41193 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 1.4376, "high": 1.4384, "low": 1.4297, "close": 1.4314, "volume": 1505256.6, "close_time": 1777071599999, "quote_volume": 2158808.53858, "trades": 11337, "taker_buy_base": 619186.2, "taker_buy_quote": 888086.36932 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 1.4315, "high": 1.4339, "low": 1.4315, "close": 1.4334, "volume": 747759.1, "close_time": 1777075199999, "quote_volume": 1071462.11675, "trades": 6019, "taker_buy_base": 410702.7, "taker_buy_quote": 588477.84679 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 1.4333, "high": 1.4345, "low": 1.4316, "close": 1.4334, "volume": 953552.7, "close_time": 1777078799999, "quote_volume": 1366304.9045, "trades": 5969, "taker_buy_base": 408119.6, "taker_buy_quote": 584789.24359 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 1.4333, "high": 1.4369, "low": 1.4333, "close": 1.436, "volume": 849127.5, "close_time": 1777082399999, "quote_volume": 1218454.76199, "trades": 6779, "taker_buy_base": 435877.1, "taker_buy_quote": 625434.65586 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 1.436, "high": 1.4377, "low": 1.4334, "close": 1.4336, "volume": 1175024.3, "close_time": 1777085999999, "quote_volume": 1686399.64575, "trades": 6689, "taker_buy_base": 505373.3, "taker_buy_quote": 725206.64096 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 1.4335, "high": 1.437, "low": 1.4327, "close": 1.4366, "volume": 868723.9, "close_time": 1777089599999, "quote_volume": 1246148.73999, "trades": 6221, "taker_buy_base": 526169.7, "taker_buy_quote": 754692.72722 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 1.4367, "high": 1.437, "low": 1.4335, "close": 1.4341, "volume": 621856.3, "close_time": 1777093199999, "quote_volume": 892506.19969, "trades": 4726, "taker_buy_base": 297918.4, "taker_buy_quote": 427591.715 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 1.4341, "high": 1.4341, "low": 1.4313, "close": 1.4325, "volume": 749218.1, "close_time": 1777096799999, "quote_volume": 1073248.06045, "trades": 5470, "taker_buy_base": 348645.5, "taker_buy_quote": 499445.25073 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 1.4325, "high": 1.435, "low": 1.4311, "close": 1.4328, "volume": 594792.5, "close_time": 1777100399999, "quote_volume": 852392.83524, "trades": 5146, "taker_buy_base": 354349.4, "taker_buy_quote": 507763.73055 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 1.4327, "high": 1.4348, "low": 1.4312, "close": 1.4335, "volume": 748979.0, "close_time": 1777103999999, "quote_volume": 1073151.40889, "trades": 5640, "taker_buy_base": 362077.1, "taker_buy_quote": 518776.28355 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 1.4334, "high": 1.4352, "low": 1.4322, "close": 1.4348, "volume": 922803.2, "close_time": 1777107599999, "quote_volume": 1323413.27474, "trades": 5494, "taker_buy_base": 617629.4, "taker_buy_quote": 885827.86875 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 1.4348, "high": 1.4371, "low": 1.433, "close": 1.4354, "volume": 985645.4, "close_time": 1777111199999, "quote_volume": 1414037.02088, "trades": 6353, "taker_buy_base": 384919.7, "taker_buy_quote": 552295.10234 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 1.4353, "high": 1.4366, "low": 1.4347, "close": 1.4356, "volume": 679562.6, "close_time": 1777114799999, "quote_volume": 975508.81804, "trades": 4627, "taker_buy_base": 321237.7, "taker_buy_quote": 461162.20223 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 1.4356, "high": 1.4356, "low": 1.4295, "close": 1.4308, "volume": 1283075.8, "close_time": 1777118399999, "quote_volume": 1836753.90642, "trades": 7406, "taker_buy_base": 578321.3, "taker_buy_quote": 827827.33987 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 1.4307, "high": 1.4317, "low": 1.4282, "close": 1.4293, "volume": 1434064.8, "close_time": 1777121999999, "quote_volume": 2050565.87438, "trades": 10119, "taker_buy_base": 665830.7, "taker_buy_quote": 952138.6532 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 1.4292, "high": 1.4324, "low": 1.4288, "close": 1.4311, "volume": 812911.7, "close_time": 1777125599999, "quote_volume": 1163207.58458, "trades": 5509, "taker_buy_base": 429995.0, "taker_buy_quote": 615261.95186 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 1.431, "high": 1.4323, "low": 1.429, "close": 1.4292, "volume": 1044284.9, "close_time": 1777129199999, "quote_volume": 1494085.30551, "trades": 6274, "taker_buy_base": 604763.9, "taker_buy_quote": 865402.30316 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 1.4293, "high": 1.4312, "low": 1.4246, "close": 1.4255, "volume": 1712635.5, "close_time": 1777132799999, "quote_volume": 2443863.91087, "trades": 9575, "taker_buy_base": 607560.0, "taker_buy_quote": 867231.90288 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 1.4255, "high": 1.428, "low": 1.4204, "close": 1.4242, "volume": 2107756.2, "close_time": 1777136399999, "quote_volume": 3002135.88182, "trades": 14384, "taker_buy_base": 787329.1, "taker_buy_quote": 1121435.23602 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 1.4242, "high": 1.425, "low": 1.4193, "close": 1.4202, "volume": 1860930.9, "close_time": 1777139999999, "quote_volume": 2645547.76589, "trades": 10617, "taker_buy_base": 724430.0, "taker_buy_quote": 1030248.27588 }, { "timestamp": 1777140000000, "datetime": "2026-04-25T18:00:00", "open": 1.4201, "high": 1.4228, "low": 1.4197, "close": 1.4212, "volume": 1481457.5, "close_time": 1777143599999, "quote_volume": 2106140.4411, "trades": 6658, "taker_buy_base": 766547.2, "taker_buy_quote": 1089794.3488 }, { "timestamp": 1777143600000, "datetime": "2026-04-25T19:00:00", "open": 1.4211, "high": 1.4214, "low": 1.4192, "close": 1.4204, "volume": 1492728.4, "close_time": 1777147199999, "quote_volume": 2119777.13517, "trades": 6164, "taker_buy_base": 515959.4, "taker_buy_quote": 732742.03307 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 1.4205, "high": 1.421, "low": 1.4187, "close": 1.4207, "volume": 890505.4, "close_time": 1777150799999, "quote_volume": 1264351.2129, "trades": 3606, "taker_buy_base": 348729.8, "taker_buy_quote": 495193.52496 } ] }, "4h": { "count": 2190, "start_date": "2025-04-26T00:00:00", "end_date": "2026-04-25T20:00:00", "klines": [ { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.1812, "high": 2.2038, "low": 2.1796, "close": 2.191, "volume": 14561462.8, "close_time": 1745639999999, "quote_volume": 31902114.97165, "trades": 134195, "taker_buy_base": 7667785.6, "taker_buy_quote": 16796901.45725 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.191, "high": 2.2483, "low": 2.18, "close": 2.2197, "volume": 26402058.4, "close_time": 1745654399999, "quote_volume": 58567240.31478, "trades": 201123, "taker_buy_base": 13879889.1, "taker_buy_quote": 30782200.02551 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.2198, "high": 2.2361, "low": 2.1859, "close": 2.1938, "volume": 21798935.0, "close_time": 1745668799999, "quote_volume": 48177220.60357, "trades": 222364, "taker_buy_base": 10162373.0, "taker_buy_quote": 22462428.4121 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.1938, "high": 2.2024, "low": 2.1827, "close": 2.1997, "volume": 12845085.5, "close_time": 1745683199999, "quote_volume": 28188120.07021, "trades": 132376, "taker_buy_base": 6063304.7, "taker_buy_quote": 13308214.97225 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.1997, "high": 2.2069, "low": 2.1924, "close": 2.1991, "volume": 6877724.0, "close_time": 1745697599999, "quote_volume": 15126192.69914, "trades": 70682, "taker_buy_base": 3414706.0, "taker_buy_quote": 7511239.59128 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.199, "high": 2.2024, "low": 2.186, "close": 2.1912, "volume": 7182206.7, "close_time": 1745711999999, "quote_volume": 15753131.30574, "trades": 62105, "taker_buy_base": 3584911.0, "taker_buy_quote": 7864001.05245 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.1912, "high": 2.205, "low": 2.1581, "close": 2.1758, "volume": 21864166.8, "close_time": 1745726399999, "quote_volume": 47616075.43026, "trades": 194756, "taker_buy_base": 9954204.1, "taker_buy_quote": 21684903.71871 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.1757, "high": 2.179, "low": 2.16, "close": 2.1723, "volume": 10085783.4, "close_time": 1745740799999, "quote_volume": 21883878.80167, "trades": 96682, "taker_buy_base": 3636145.1, "taker_buy_quote": 7889627.86171 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.1723, "high": 2.1837, "low": 2.1693, "close": 2.1804, "volume": 6565676.5, "close_time": 1745755199999, "quote_volume": 14305003.00443, "trades": 67665, "taker_buy_base": 3250825.6, "taker_buy_quote": 7083090.84264 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.1803, "high": 2.2721, "low": 2.1735, "close": 2.2277, "volume": 78124038.7, "close_time": 1745769599999, "quote_volume": 174186651.86633, "trades": 526963, "taker_buy_base": 41779927.1, "taker_buy_quote": 93138931.55764 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.2278, "high": 2.2849, "low": 2.2155, "close": 2.2841, "volume": 28305358.5, "close_time": 1745783999999, "quote_volume": 63583639.02496, "trades": 192774, "taker_buy_base": 15445887.2, "taker_buy_quote": 34721844.7195 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.284, "high": 2.2948, "low": 2.2455, "close": 2.252, "volume": 31956230.7, "close_time": 1745798399999, "quote_volume": 72597686.40189, "trades": 264374, "taker_buy_base": 15811360.4, "taker_buy_quote": 35938624.89835 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.2521, "high": 2.2648, "low": 2.2184, "close": 2.2589, "volume": 27639957.2, "close_time": 1745812799999, "quote_volume": 61985983.2169, "trades": 322701, "taker_buy_base": 12876842.3, "taker_buy_quote": 28877537.78713 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.2589, "high": 2.3428, "low": 2.2566, "close": 2.3355, "volume": 45958170.2, "close_time": 1745827199999, "quote_volume": 105512913.28715, "trades": 333788, "taker_buy_base": 24190307.3, "taker_buy_quote": 55561038.26067 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.3355, "high": 2.363, "low": 2.3059, "close": 2.3189, "volume": 43940930.6, "close_time": 1745841599999, "quote_volume": 102514657.22908, "trades": 328552, "taker_buy_base": 21927467.9, "taker_buy_quote": 51172917.89729 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.3189, "high": 2.3289, "low": 2.25, "close": 2.274, "volume": 38143063.4, "close_time": 1745855999999, "quote_volume": 87282877.06162, "trades": 300572, "taker_buy_base": 18045208.9, "taker_buy_quote": 41312597.41738 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.2739, "high": 2.2971, "low": 2.2608, "close": 2.2923, "volume": 21777529.0, "close_time": 1745870399999, "quote_volume": 49642473.25671, "trades": 165801, "taker_buy_base": 10887748.9, "taker_buy_quote": 24819650.80642 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.2922, "high": 2.3061, "low": 2.2844, "close": 2.2949, "volume": 11323322.2, "close_time": 1745884799999, "quote_volume": 25993221.06291, "trades": 98851, "taker_buy_base": 5564374.6, "taker_buy_quote": 12774992.88391 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.295, "high": 2.3147, "low": 2.2764, "close": 2.2877, "volume": 15779137.5, "close_time": 1745899199999, "quote_volume": 36203693.27967, "trades": 171158, "taker_buy_base": 9004109.6, "taker_buy_quote": 20652990.9595 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.2877, "high": 2.2914, "low": 2.2647, "close": 2.2862, "volume": 17671653.6, "close_time": 1745913599999, "quote_volume": 40233714.8274, "trades": 125515, "taker_buy_base": 8901657.0, "taker_buy_quote": 20267739.94198 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.2861, "high": 2.3052, "low": 2.275, "close": 2.2915, "volume": 16355549.9, "close_time": 1745927999999, "quote_volume": 37429587.61458, "trades": 151401, "taker_buy_base": 7759685.4, "taker_buy_quote": 17758015.56116 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.2915, "high": 2.2935, "low": 2.2636, "close": 2.2927, "volume": 20178887.7, "close_time": 1745942399999, "quote_volume": 46006794.42199, "trades": 179999, "taker_buy_base": 9477950.3, "taker_buy_quote": 21612056.61261 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.2926, "high": 2.3044, "low": 2.2825, "close": 2.2923, "volume": 13691985.0, "close_time": 1745956799999, "quote_volume": 31425010.15722, "trades": 113235, "taker_buy_base": 6477493.7, "taker_buy_quote": 14867493.60589 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.2924, "high": 2.2957, "low": 2.2217, "close": 2.238, "volume": 25344619.0, "close_time": 1745971199999, "quote_volume": 57009643.24648, "trades": 178475, "taker_buy_base": 12488227.7, "taker_buy_quote": 28082584.17046 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.2379, "high": 2.2513, "low": 2.2245, "close": 2.2488, "volume": 16412903.0, "close_time": 1745985599999, "quote_volume": 36766568.31517, "trades": 159766, "taker_buy_base": 8580435.6, "taker_buy_quote": 19220085.29496 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.2487, "high": 2.2588, "low": 2.2075, "close": 2.2202, "volume": 20156610.3, "close_time": 1745999999999, "quote_volume": 45066948.2932, "trades": 141295, "taker_buy_base": 9175977.4, "taker_buy_quote": 20525512.7641 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.2202, "high": 2.2385, "low": 2.2109, "close": 2.2385, "volume": 16820765.0, "close_time": 1746014399999, "quote_volume": 37484958.26985, "trades": 143895, "taker_buy_base": 8225456.5, "taker_buy_quote": 18330146.24799 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.2386, "high": 2.2389, "low": 2.1235, "close": 2.1581, "volume": 71353978.0, "close_time": 1746028799999, "quote_volume": 154664524.03083, "trades": 524592, "taker_buy_base": 31779702.3, "taker_buy_quote": 68889539.75531 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.158, "high": 2.2144, "low": 2.15, "close": 2.1946, "volume": 31889959.9, "close_time": 1746043199999, "quote_volume": 69623108.07998, "trades": 217910, "taker_buy_base": 15139262.0, "taker_buy_quote": 33044178.85706 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.1945, "high": 2.2124, "low": 2.1889, "close": 2.1908, "volume": 12526962.6, "close_time": 1746057599999, "quote_volume": 27574509.60611, "trades": 102556, "taker_buy_base": 6389733.7, "taker_buy_quote": 14065615.52521 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.1907, "high": 2.2204, "low": 2.1868, "close": 2.204, "volume": 10848118.6, "close_time": 1746071999999, "quote_volume": 23914311.602, "trades": 114253, "taker_buy_base": 5202655.4, "taker_buy_quote": 11472490.2866 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.2039, "high": 2.2153, "low": 2.1932, "close": 2.2001, "volume": 13373687.6, "close_time": 1746086399999, "quote_volume": 29468687.27171, "trades": 91564, "taker_buy_base": 6323536.0, "taker_buy_quote": 13931568.77149 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.2001, "high": 2.2467, "low": 2.1979, "close": 2.2376, "volume": 20838657.4, "close_time": 1746100799999, "quote_volume": 46399860.18104, "trades": 154424, "taker_buy_base": 10604792.8, "taker_buy_quote": 23608613.897 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.2376, "high": 2.2567, "low": 2.2157, "close": 2.2364, "volume": 28585459.6, "close_time": 1746115199999, "quote_volume": 63932553.5494, "trades": 232907, "taker_buy_base": 14659225.5, "taker_buy_quote": 32785517.27685 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.2364, "high": 2.2531, "low": 2.2165, "close": 2.2183, "volume": 14059401.4, "close_time": 1746129599999, "quote_volume": 31431949.59609, "trades": 121400, "taker_buy_base": 6124431.6, "taker_buy_quote": 13695349.29259 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.2183, "high": 2.2285, "low": 2.2093, "close": 2.2123, "volume": 8889285.9, "close_time": 1746143999999, "quote_volume": 19714785.48831, "trades": 90013, "taker_buy_base": 4120416.5, "taker_buy_quote": 9140445.38719 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.2122, "high": 2.2336, "low": 2.2076, "close": 2.2244, "volume": 12059825.4, "close_time": 1746158399999, "quote_volume": 26782867.13843, "trades": 109148, "taker_buy_base": 6977409.1, "taker_buy_quote": 15495969.68085 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.2245, "high": 2.2329, "low": 2.192, "close": 2.1945, "volume": 17001150.9, "close_time": 1746172799999, "quote_volume": 37590570.31352, "trades": 135862, "taker_buy_base": 7035221.2, "taker_buy_quote": 15554670.07824 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.1946, "high": 2.22, "low": 2.1938, "close": 2.2151, "volume": 11184817.2, "close_time": 1746187199999, "quote_volume": 24731761.07406, "trades": 93180, "taker_buy_base": 6564672.6, "taker_buy_quote": 14514199.89198 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.2151, "high": 2.2411, "low": 2.206, "close": 2.2163, "volume": 22077655.6, "close_time": 1746201599999, "quote_volume": 49048928.11855, "trades": 197395, "taker_buy_base": 11004530.7, "taker_buy_quote": 24450644.94018 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.2164, "high": 2.236, "low": 2.2001, "close": 2.2093, "volume": 14181613.1, "close_time": 1746215999999, "quote_volume": 31455728.09835, "trades": 142027, "taker_buy_base": 7287354.2, "taker_buy_quote": 16165552.86263 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.2092, "high": 2.2166, "low": 2.1951, "close": 2.2093, "volume": 8305413.0, "close_time": 1746230399999, "quote_volume": 18320058.68872, "trades": 72565, "taker_buy_base": 4058314.1, "taker_buy_quote": 8953018.01681 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.2093, "high": 2.22, "low": 2.197, "close": 2.2123, "volume": 7712482.6, "close_time": 1746244799999, "quote_volume": 17039151.78838, "trades": 77474, "taker_buy_base": 3742487.7, "taker_buy_quote": 8268333.49376 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.2123, "high": 2.2187, "low": 2.2, "close": 2.2034, "volume": 4279236.6, "close_time": 1746259199999, "quote_volume": 9450673.31766, "trades": 50851, "taker_buy_base": 1815180.2, "taker_buy_quote": 4007617.92407 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.2035, "high": 2.2074, "low": 2.1829, "close": 2.1881, "volume": 10018512.6, "close_time": 1746273599999, "quote_volume": 21972745.40338, "trades": 82258, "taker_buy_base": 4187387.1, "taker_buy_quote": 9185039.90067 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.1881, "high": 2.2156, "low": 2.1879, "close": 2.2095, "volume": 9345665.9, "close_time": 1746287999999, "quote_volume": 20606194.36825, "trades": 82909, "taker_buy_base": 5226901.7, "taker_buy_quote": 11523451.19907 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.2096, "high": 2.2112, "low": 2.176, "close": 2.1936, "volume": 10431210.4, "close_time": 1746302399999, "quote_volume": 22844891.58096, "trades": 111662, "taker_buy_base": 4851724.3, "taker_buy_quote": 10622386.97938 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.1936, "high": 2.1993, "low": 2.1833, "close": 2.1872, "volume": 6754259.9, "close_time": 1746316799999, "quote_volume": 14801354.37886, "trades": 60157, "taker_buy_base": 3434240.9, "taker_buy_quote": 7526179.85855 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.1872, "high": 2.2188, "low": 2.1844, "close": 2.1984, "volume": 8116230.4, "close_time": 1746331199999, "quote_volume": 17851552.80473, "trades": 112974, "taker_buy_base": 3832491.7, "taker_buy_quote": 8429749.16645 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.1985, "high": 2.2125, "low": 2.1917, "close": 2.2112, "volume": 6394646.7, "close_time": 1746345599999, "quote_volume": 14106580.69679, "trades": 80793, "taker_buy_base": 3171738.6, "taker_buy_quote": 6997145.00008 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.2111, "high": 2.2116, "low": 2.1781, "close": 2.1891, "volume": 11494702.6, "close_time": 1746359999999, "quote_volume": 25144235.94172, "trades": 95308, "taker_buy_base": 5222564.3, "taker_buy_quote": 11419226.45077 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.1892, "high": 2.2054, "low": 2.172, "close": 2.1969, "volume": 9246722.1, "close_time": 1746374399999, "quote_volume": 20235523.37595, "trades": 87023, "taker_buy_base": 4549656.1, "taker_buy_quote": 9959462.89686 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.197, "high": 2.1995, "low": 2.1642, "close": 2.1758, "volume": 11973485.6, "close_time": 1746388799999, "quote_volume": 26048853.06038, "trades": 96573, "taker_buy_base": 6407115.3, "taker_buy_quote": 13939118.31316 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.1758, "high": 2.1858, "low": 2.151, "close": 2.156, "volume": 11533083.2, "close_time": 1746403199999, "quote_volume": 24998199.19292, "trades": 111160, "taker_buy_base": 5165955.9, "taker_buy_quote": 11205322.62916 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.1561, "high": 2.1704, "low": 2.1318, "close": 2.1473, "volume": 22034675.8, "close_time": 1746417599999, "quote_volume": 47393993.95228, "trades": 158257, "taker_buy_base": 10452473.7, "taker_buy_quote": 22490475.08264 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.1472, "high": 2.1858, "low": 2.1464, "close": 2.1769, "volume": 13818972.8, "close_time": 1746431999999, "quote_volume": 29977774.38891, "trades": 100634, "taker_buy_base": 8129578.5, "taker_buy_quote": 17629570.98102 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.177, "high": 2.2, "low": 2.1385, "close": 2.1427, "volume": 28360882.0, "close_time": 1746446399999, "quote_volume": 61501591.49113, "trades": 161286, "taker_buy_base": 14663531.9, "taker_buy_quote": 31796406.53522 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.1427, "high": 2.154, "low": 2.1067, "close": 2.1151, "volume": 36421827.0, "close_time": 1746460799999, "quote_volume": 77748262.92524, "trades": 261783, "taker_buy_base": 18461877.2, "taker_buy_quote": 39430719.78141 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.115, "high": 2.162, "low": 2.114, "close": 2.1414, "volume": 15114209.9, "close_time": 1746475199999, "quote_volume": 32385075.43509, "trades": 146889, "taker_buy_base": 7982579.3, "taker_buy_quote": 17093753.14005 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.1414, "high": 2.1505, "low": 2.1153, "close": 2.1306, "volume": 13599828.8, "close_time": 1746489599999, "quote_volume": 29049228.41188, "trades": 108214, "taker_buy_base": 6653954.7, "taker_buy_quote": 14210712.705 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.1306, "high": 2.1406, "low": 2.0939, "close": 2.1185, "volume": 20920527.0, "close_time": 1746503999999, "quote_volume": 44240533.34772, "trades": 147728, "taker_buy_base": 11682090.8, "taker_buy_quote": 24695742.42583 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.1186, "high": 2.1247, "low": 2.0929, "close": 2.099, "volume": 16572978.0, "close_time": 1746518399999, "quote_volume": 34953394.49424, "trades": 111162, "taker_buy_base": 8333192.1, "taker_buy_quote": 17574410.79394 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.0989, "high": 2.1087, "low": 2.0803, "close": 2.0903, "volume": 18497686.8, "close_time": 1746532799999, "quote_volume": 38726694.86399, "trades": 171731, "taker_buy_base": 9259537.2, "taker_buy_quote": 19388753.67804 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.0903, "high": 2.1229, "low": 2.0777, "close": 2.1109, "volume": 21949892.5, "close_time": 1746547199999, "quote_volume": 46128264.22729, "trades": 217801, "taker_buy_base": 10241607.7, "taker_buy_quote": 21531075.48769 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.111, "high": 2.1468, "low": 2.1035, "close": 2.1367, "volume": 14410133.2, "close_time": 1746561599999, "quote_volume": 30660919.02408, "trades": 147505, "taker_buy_base": 6599476.0, "taker_buy_quote": 14042350.13288 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.1366, "high": 2.1595, "low": 2.1112, "close": 2.155, "volume": 17669996.5, "close_time": 1746575999999, "quote_volume": 37793733.12482, "trades": 159942, "taker_buy_base": 9256719.5, "taker_buy_quote": 19813700.73646 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.155, "high": 2.1716, "low": 2.1377, "close": 2.148, "volume": 15911996.8, "close_time": 1746590399999, "quote_volume": 34292588.05034, "trades": 155095, "taker_buy_base": 8370536.2, "taker_buy_quote": 18038673.60037 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.1479, "high": 2.1545, "low": 2.1284, "close": 2.1412, "volume": 15822177.2, "close_time": 1746604799999, "quote_volume": 33829834.39348, "trades": 98559, "taker_buy_base": 8843230.2, "taker_buy_quote": 18906423.57209 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.1411, "high": 2.1514, "low": 2.1359, "close": 2.1428, "volume": 10878604.7, "close_time": 1746619199999, "quote_volume": 23307082.07886, "trades": 76252, "taker_buy_base": 5932080.7, "taker_buy_quote": 12708577.14316 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.1429, "high": 2.145, "low": 2.1216, "close": 2.1268, "volume": 16293400.8, "close_time": 1746633599999, "quote_volume": 34748006.65621, "trades": 143856, "taker_buy_base": 7334144.5, "taker_buy_quote": 15639302.72562 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.1268, "high": 2.1346, "low": 2.1039, "close": 2.1124, "volume": 23581752.9, "close_time": 1746647999999, "quote_volume": 49940253.75056, "trades": 244140, "taker_buy_base": 11291145.0, "taker_buy_quote": 23914320.13503 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.1125, "high": 2.1368, "low": 2.107, "close": 2.1265, "volume": 9271586.2, "close_time": 1746662399999, "quote_volume": 19705710.72095, "trades": 103295, "taker_buy_base": 5215407.9, "taker_buy_quote": 11083901.75063 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.1264, "high": 2.1857, "low": 2.1176, "close": 2.1857, "volume": 29780803.0, "close_time": 1746676799999, "quote_volume": 64189474.13738, "trades": 230722, "taker_buy_base": 16765319.6, "taker_buy_quote": 36123529.83832 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.1856, "high": 2.2068, "low": 2.1684, "close": 2.1889, "volume": 30967295.7, "close_time": 1746691199999, "quote_volume": 67708838.90782, "trades": 207925, "taker_buy_base": 15016148.1, "taker_buy_quote": 32825993.84089 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.189, "high": 2.2188, "low": 2.1882, "close": 2.2082, "volume": 22791117.7, "close_time": 1746705599999, "quote_volume": 50331067.90759, "trades": 193828, "taker_buy_base": 12132400.5, "taker_buy_quote": 26789293.28505 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.2082, "high": 2.275, "low": 2.2025, "close": 2.2437, "volume": 47929107.9, "close_time": 1746719999999, "quote_volume": 107018243.81526, "trades": 385378, "taker_buy_base": 25397971.9, "taker_buy_quote": 56725777.35007 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.2437, "high": 2.275, "low": 2.2272, "close": 2.274, "volume": 33375083.2, "close_time": 1746734399999, "quote_volume": 75009842.78847, "trades": 273839, "taker_buy_base": 17877986.2, "taker_buy_quote": 40201786.26624 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.274, "high": 2.3297, "low": 2.2583, "close": 2.3272, "volume": 55610911.3, "close_time": 1746748799999, "quote_volume": 127888776.73207, "trades": 397837, "taker_buy_base": 28734367.9, "taker_buy_quote": 66090278.67015 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.3272, "high": 2.333, "low": 2.2917, "close": 2.2945, "volume": 41270379.4, "close_time": 1746763199999, "quote_volume": 95492386.66132, "trades": 291431, "taker_buy_base": 17824609.5, "taker_buy_quote": 41251976.22773 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.2945, "high": 2.3567, "low": 2.2845, "close": 2.3384, "volume": 38393611.3, "close_time": 1746777599999, "quote_volume": 89005744.01646, "trades": 306009, "taker_buy_base": 19176737.2, "taker_buy_quote": 44501896.38297 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.3384, "high": 2.4291, "low": 2.3344, "close": 2.395, "volume": 101557382.7, "close_time": 1746791999999, "quote_volume": 242008647.9034, "trades": 832449, "taker_buy_base": 49488771.6, "taker_buy_quote": 117956076.19618 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.3949, "high": 2.4064, "low": 2.3311, "close": 2.3495, "volume": 51891503.8, "close_time": 1746806399999, "quote_volume": 122969110.5363, "trades": 554912, "taker_buy_base": 24141092.5, "taker_buy_quote": 57216082.3466 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.3496, "high": 2.3679, "low": 2.3224, "close": 2.358, "volume": 26526851.7, "close_time": 1746820799999, "quote_volume": 62247739.3049, "trades": 262739, "taker_buy_base": 12821431.3, "taker_buy_quote": 30095511.34519 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.358, "high": 2.3629, "low": 2.3315, "close": 2.3439, "volume": 10845694.6, "close_time": 1746835199999, "quote_volume": 25477657.99299, "trades": 111838, "taker_buy_base": 4836648.0, "taker_buy_quote": 11362268.66684 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.3438, "high": 2.3799, "low": 2.3359, "close": 2.3672, "volume": 20599860.5, "close_time": 1746849599999, "quote_volume": 48650158.45193, "trades": 219061, "taker_buy_base": 10053086.2, "taker_buy_quote": 23747300.30348 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.3672, "high": 2.3964, "low": 2.35, "close": 2.3897, "volume": 23062769.4, "close_time": 1746863999999, "quote_volume": 54813199.04, "trades": 227971, "taker_buy_base": 10921083.8, "taker_buy_quote": 25975583.85421 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.3898, "high": 2.44, "low": 2.368, "close": 2.3799, "volume": 44097023.1, "close_time": 1746878399999, "quote_volume": 105816394.36083, "trades": 394535, "taker_buy_base": 20592554.1, "taker_buy_quote": 49462247.90712 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.3798, "high": 2.4208, "low": 2.3798, "close": 2.3973, "volume": 23275506.6, "close_time": 1746892799999, "quote_volume": 55959259.27186, "trades": 231454, "taker_buy_base": 10538492.2, "taker_buy_quote": 25339423.80278 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.3974, "high": 2.4496, "low": 2.3946, "close": 2.4196, "volume": 34869712.5, "close_time": 1746907199999, "quote_volume": 84619969.19482, "trades": 340562, "taker_buy_base": 15832415.1, "taker_buy_quote": 38429208.19836 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.4197, "high": 2.477, "low": 2.4042, "close": 2.4711, "volume": 27679674.0, "close_time": 1746921599999, "quote_volume": 67679821.9525, "trades": 287269, "taker_buy_base": 14770376.9, "taker_buy_quote": 36151081.00382 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.4711, "high": 2.4844, "low": 2.3829, "close": 2.4022, "volume": 48995579.6, "close_time": 1746935999999, "quote_volume": 118681180.43742, "trades": 491408, "taker_buy_base": 22371648.7, "taker_buy_quote": 54205623.1035 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 2.4023, "high": 2.418, "low": 2.3416, "close": 2.3549, "volume": 31159102.7, "close_time": 1746950399999, "quote_volume": 74227024.98701, "trades": 318528, "taker_buy_base": 13341949.4, "taker_buy_quote": 31799014.9701 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.3549, "high": 2.3873, "low": 2.3487, "close": 2.3863, "volume": 21469199.2, "close_time": 1746964799999, "quote_volume": 50874074.94302, "trades": 193703, "taker_buy_base": 11534463.8, "taker_buy_quote": 27332193.39498 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 2.3864, "high": 2.3892, "low": 2.3315, "close": 2.3473, "volume": 25837998.7, "close_time": 1746979199999, "quote_volume": 61055086.91679, "trades": 254231, "taker_buy_base": 11436040.7, "taker_buy_quote": 27032250.51439 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.3473, "high": 2.3841, "low": 2.3283, "close": 2.3715, "volume": 22806531.9, "close_time": 1746993599999, "quote_volume": 53740193.50833, "trades": 251668, "taker_buy_base": 11798887.4, "taker_buy_quote": 27811449.07108 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 2.3716, "high": 2.3802, "low": 2.356, "close": 2.367, "volume": 12314067.4, "close_time": 1747007999999, "quote_volume": 29160474.37791, "trades": 151788, "taker_buy_base": 6061627.9, "taker_buy_quote": 14356988.33023 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.3671, "high": 2.4082, "low": 2.3515, "close": 2.3961, "volume": 36882797.6, "close_time": 1747022399999, "quote_volume": 88035173.62381, "trades": 311396, "taker_buy_base": 19422177.6, "taker_buy_quote": 46365680.3903 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.3961, "high": 2.455, "low": 2.3745, "close": 2.4136, "volume": 63422304.9, "close_time": 1747036799999, "quote_volume": 153089493.13267, "trades": 462651, "taker_buy_base": 32810667.2, "taker_buy_quote": 79240023.13884 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.4136, "high": 2.4849, "low": 2.3911, "close": 2.449, "volume": 64628743.7, "close_time": 1747051199999, "quote_volume": 157664273.61412, "trades": 556637, "taker_buy_base": 32241225.9, "taker_buy_quote": 78688227.86199 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2.4489, "high": 2.6549, "low": 2.4479, "close": 2.5929, "volume": 216330145.7, "close_time": 1747065599999, "quote_volume": 555620788.18269, "trades": 1541167, "taker_buy_base": 114596546.2, "taker_buy_quote": 294248454.63908 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2.5929, "high": 2.6144, "low": 2.43, "close": 2.5329, "volume": 94954834.1, "close_time": 1747079999999, "quote_volume": 240543244.49057, "trades": 920713, "taker_buy_base": 46238339.7, "taker_buy_quote": 117238314.66344 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2.5329, "high": 2.5563, "low": 2.5022, "close": 2.5439, "volume": 31731996.4, "close_time": 1747094399999, "quote_volume": 80358893.26775, "trades": 319578, "taker_buy_base": 14585155.7, "taker_buy_quote": 36946592.04183 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.544, "high": 2.5459, "low": 2.4267, "close": 2.43, "volume": 49349413.3, "close_time": 1747108799999, "quote_volume": 121805377.67744, "trades": 572616, "taker_buy_base": 23653974.4, "taker_buy_quote": 58348377.75567 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.4299, "high": 2.5156, "low": 2.4215, "close": 2.4987, "volume": 36567671.7, "close_time": 1747123199999, "quote_volume": 90763253.91211, "trades": 364813, "taker_buy_base": 19685795.1, "taker_buy_quote": 48833626.47019 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 2.4988, "high": 2.5676, "low": 2.4864, "close": 2.5344, "volume": 40495269.2, "close_time": 1747137599999, "quote_volume": 102727968.80748, "trades": 432297, "taker_buy_base": 20640095.4, "taker_buy_quote": 52368912.68598 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.5345, "high": 2.563, "low": 2.5047, "close": 2.5433, "volume": 39905791.2, "close_time": 1747151999999, "quote_volume": 101173977.64538, "trades": 440026, "taker_buy_base": 18940717.4, "taker_buy_quote": 48033311.19322 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.5433, "high": 2.6053, "low": 2.535, "close": 2.5811, "volume": 38433652.5, "close_time": 1747166399999, "quote_volume": 98695454.48092, "trades": 414477, "taker_buy_base": 20084047.3, "taker_buy_quote": 51581566.09704 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.581, "high": 2.602, "low": 2.5586, "close": 2.5829, "volume": 26099241.0, "close_time": 1747180799999, "quote_volume": 67342586.88048, "trades": 294186, "taker_buy_base": 11882064.2, "taker_buy_quote": 30664316.96065 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.5828, "high": 2.5971, "low": 2.5406, "close": 2.5571, "volume": 30947416.4, "close_time": 1747195199999, "quote_volume": 79387503.10024, "trades": 292835, "taker_buy_base": 15383043.3, "taker_buy_quote": 39461358.18365 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 2.557, "high": 2.6358, "low": 2.5472, "close": 2.6191, "volume": 34588751.7, "close_time": 1747209599999, "quote_volume": 89525695.35983, "trades": 260056, "taker_buy_base": 19163043.0, "taker_buy_quote": 49627946.93443 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 2.6192, "high": 2.6516, "low": 2.5618, "close": 2.6142, "volume": 69589168.7, "close_time": 1747223999999, "quote_volume": 181790491.86821, "trades": 605620, "taker_buy_base": 35073368.1, "taker_buy_quote": 91655846.21235 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.6143, "high": 2.6262, "low": 2.5462, "close": 2.5616, "volume": 41275922.7, "close_time": 1747238399999, "quote_volume": 106349350.56389, "trades": 395409, "taker_buy_base": 18242608.6, "taker_buy_quote": 47005894.12594 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 2.5615, "high": 2.5709, "low": 2.5194, "close": 2.5669, "volume": 24606301.6, "close_time": 1747252799999, "quote_volume": 62697874.97033, "trades": 283096, "taker_buy_base": 11923136.8, "taker_buy_quote": 30385554.96343 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.5669, "high": 2.5721, "low": 2.5365, "close": 2.5503, "volume": 12592166.3, "close_time": 1747267199999, "quote_volume": 32182298.207, "trades": 141964, "taker_buy_base": 6408181.2, "taker_buy_quote": 16375766.57351 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.5504, "high": 2.5719, "low": 2.5117, "close": 2.5225, "volume": 23584255.7, "close_time": 1747281599999, "quote_volume": 59924508.96712, "trades": 216940, "taker_buy_base": 13003603.1, "taker_buy_quote": 33052882.75595 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2.5224, "high": 2.5344, "low": 2.4483, "close": 2.4606, "volume": 30045976.4, "close_time": 1747295999999, "quote_volume": 74878690.1693, "trades": 320777, "taker_buy_base": 14609860.0, "taker_buy_quote": 36431291.82051 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.4605, "high": 2.5015, "low": 2.4479, "close": 2.4778, "volume": 28936912.2, "close_time": 1747310399999, "quote_volume": 71534893.98491, "trades": 325367, "taker_buy_base": 13975733.5, "taker_buy_quote": 34566549.31878 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.4777, "high": 2.4894, "low": 2.4041, "close": 2.4664, "volume": 47307710.7, "close_time": 1747324799999, "quote_volume": 115868882.444, "trades": 524853, "taker_buy_base": 24815370.2, "taker_buy_quote": 60802919.43163 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.4663, "high": 2.5056, "low": 2.4201, "close": 2.4487, "volume": 33856227.9, "close_time": 1747339199999, "quote_volume": 83489704.26867, "trades": 447260, "taker_buy_base": 15450511.7, "taker_buy_quote": 38104774.07115 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.4488, "high": 2.4595, "low": 2.3525, "close": 2.3856, "volume": 45588995.4, "close_time": 1747353599999, "quote_volume": 109446494.31576, "trades": 474045, "taker_buy_base": 20524004.5, "taker_buy_quote": 49304469.03669 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.3856, "high": 2.4178, "low": 2.3471, "close": 2.4126, "volume": 41973844.8, "close_time": 1747367999999, "quote_volume": 100122137.69673, "trades": 474497, "taker_buy_base": 21796794.9, "taker_buy_quote": 52028407.33298 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.4126, "high": 2.4294, "low": 2.4004, "close": 2.4072, "volume": 19868098.5, "close_time": 1747382399999, "quote_volume": 48000346.60242, "trades": 245066, "taker_buy_base": 9052442.3, "taker_buy_quote": 21865602.27469 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.4073, "high": 2.4399, "low": 2.3718, "close": 2.4254, "volume": 23707906.7, "close_time": 1747396799999, "quote_volume": 57152520.12331, "trades": 283964, "taker_buy_base": 11379030.8, "taker_buy_quote": 27428427.65145 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.4254, "high": 2.4392, "low": 2.4049, "close": 2.4229, "volume": 21504870.8, "close_time": 1747411199999, "quote_volume": 52122549.70336, "trades": 274034, "taker_buy_base": 10143205.7, "taker_buy_quote": 24582846.1161 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.4228, "high": 2.4309, "low": 2.394, "close": 2.4181, "volume": 13532383.3, "close_time": 1747425599999, "quote_volume": 32597140.4597, "trades": 186719, "taker_buy_base": 6001774.1, "taker_buy_quote": 14461557.62638 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.4181, "high": 2.4229, "low": 2.3616, "close": 2.3798, "volume": 16356117.1, "close_time": 1747439999999, "quote_volume": 39044715.94803, "trades": 223816, "taker_buy_base": 7157326.5, "taker_buy_quote": 17090168.5845 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.3797, "high": 2.3829, "low": 2.3126, "close": 2.3705, "volume": 30582822.6, "close_time": 1747454399999, "quote_volume": 71661678.77028, "trades": 411175, "taker_buy_base": 13985455.2, "taker_buy_quote": 32778644.26401 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.3704, "high": 2.3892, "low": 2.363, "close": 2.3806, "volume": 10983177.6, "close_time": 1747468799999, "quote_volume": 26083542.5462, "trades": 161899, "taker_buy_base": 4881897.2, "taker_buy_quote": 11595833.61238 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.3805, "high": 2.3826, "low": 2.3409, "close": 2.3532, "volume": 13019800.7, "close_time": 1747483199999, "quote_volume": 30754781.79082, "trades": 208829, "taker_buy_base": 5828444.7, "taker_buy_quote": 13769103.3208 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.3532, "high": 2.3562, "low": 2.3164, "close": 2.333, "volume": 17073685.0, "close_time": 1747497599999, "quote_volume": 39903393.36037, "trades": 234987, "taker_buy_base": 8186810.9, "taker_buy_quote": 19132305.58546 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.333, "high": 2.3499, "low": 2.2984, "close": 2.3347, "volume": 22492215.7, "close_time": 1747511999999, "quote_volume": 52247265.64528, "trades": 282107, "taker_buy_base": 11054272.8, "taker_buy_quote": 25686048.79925 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.3346, "high": 2.3629, "low": 2.3263, "close": 2.3531, "volume": 11582864.2, "close_time": 1747526399999, "quote_volume": 27189214.43063, "trades": 143953, "taker_buy_base": 6075514.3, "taker_buy_quote": 14263074.7704 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.3531, "high": 2.3689, "low": 2.3492, "close": 2.3586, "volume": 8873723.0, "close_time": 1747540799999, "quote_volume": 20944288.65502, "trades": 143923, "taker_buy_base": 4708179.6, "taker_buy_quote": 11113536.24481 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.3586, "high": 2.3984, "low": 2.3586, "close": 2.3968, "volume": 9468046.4, "close_time": 1747555199999, "quote_volume": 22539641.73493, "trades": 108194, "taker_buy_base": 5082361.6, "taker_buy_quote": 12104534.82034 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.3968, "high": 2.4062, "low": 2.3839, "close": 2.3878, "volume": 11118832.4, "close_time": 1747569599999, "quote_volume": 26636038.74392, "trades": 135580, "taker_buy_base": 5375377.4, "taker_buy_quote": 12876491.65027 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.3878, "high": 2.4449, "low": 2.38, "close": 2.4378, "volume": 20264941.6, "close_time": 1747583999999, "quote_volume": 48959038.82093, "trades": 245500, "taker_buy_base": 10117085.7, "taker_buy_quote": 24451627.08678 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.4379, "high": 2.4497, "low": 2.3653, "close": 2.3694, "volume": 31840201.9, "close_time": 1747598399999, "quote_volume": 76528494.72939, "trades": 434180, "taker_buy_base": 14525020.1, "taker_buy_quote": 34898497.7264 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.3694, "high": 2.437, "low": 2.332, "close": 2.428, "volume": 28468799.2, "close_time": 1747612799999, "quote_volume": 67662556.69292, "trades": 403621, "taker_buy_base": 14585295.4, "taker_buy_quote": 34701714.5215 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.428, "high": 2.441, "low": 2.3486, "close": 2.3489, "volume": 32508457.1, "close_time": 1747627199999, "quote_volume": 77794947.20421, "trades": 363430, "taker_buy_base": 16318621.9, "taker_buy_quote": 39044520.63592 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.3489, "high": 2.3628, "low": 2.2827, "close": 2.3055, "volume": 45801910.5, "close_time": 1747641599999, "quote_volume": 106267515.06675, "trades": 435463, "taker_buy_base": 23083568.5, "taker_buy_quote": 53563080.48246 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.3056, "high": 2.3265, "low": 2.2868, "close": 2.3243, "volume": 23193088.0, "close_time": 1747655999999, "quote_volume": 53527370.90835, "trades": 256462, "taker_buy_base": 11762968.2, "taker_buy_quote": 27144933.82321 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.3243, "high": 2.3586, "low": 2.2906, "close": 2.3494, "volume": 24957104.7, "close_time": 1747670399999, "quote_volume": 58003582.265, "trades": 339079, "taker_buy_base": 11547234.4, "taker_buy_quote": 26854644.23699 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.3493, "high": 2.401, "low": 2.3366, "close": 2.3986, "volume": 23348106.2, "close_time": 1747684799999, "quote_volume": 55265907.96567, "trades": 276959, "taker_buy_base": 12138547.9, "taker_buy_quote": 28753424.62648 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.3986, "high": 2.3988, "low": 2.366, "close": 2.3803, "volume": 13072279.9, "close_time": 1747699199999, "quote_volume": 31119943.23328, "trades": 119659, "taker_buy_base": 6355164.3, "taker_buy_quote": 15128980.81427 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.3803, "high": 2.409, "low": 2.3741, "close": 2.3824, "volume": 31508805.2, "close_time": 1747713599999, "quote_volume": 75323558.52852, "trades": 301344, "taker_buy_base": 18172049.8, "taker_buy_quote": 43449150.87128 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.3823, "high": 2.3927, "low": 2.3458, "close": 2.3464, "volume": 21003730.6, "close_time": 1747727999999, "quote_volume": 49749691.17474, "trades": 172344, "taker_buy_base": 10787142.9, "taker_buy_quote": 25560471.98227 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.3463, "high": 2.3591, "low": 2.3346, "close": 2.3465, "volume": 16634378.5, "close_time": 1747742399999, "quote_volume": 39059868.98854, "trades": 181509, "taker_buy_base": 8544921.6, "taker_buy_quote": 20065846.90571 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.3465, "high": 2.3469, "low": 2.3203, "close": 2.3425, "volume": 20933081.7, "close_time": 1747756799999, "quote_volume": 48843851.56396, "trades": 244143, "taker_buy_base": 9043401.5, "taker_buy_quote": 21104682.26445 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.3425, "high": 2.371, "low": 2.3141, "close": 2.3557, "volume": 26500244.7, "close_time": 1747771199999, "quote_volume": 62011099.46904, "trades": 227539, "taker_buy_base": 12908446.2, "taker_buy_quote": 30236106.77387 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.3557, "high": 2.3648, "low": 2.3377, "close": 2.3565, "volume": 19713436.1, "close_time": 1747785599999, "quote_volume": 46353524.97255, "trades": 204503, "taker_buy_base": 9670701.2, "taker_buy_quote": 22738754.297 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.3565, "high": 2.3674, "low": 2.3311, "close": 2.3585, "volume": 17985082.8, "close_time": 1747799999999, "quote_volume": 42312868.97712, "trades": 174748, "taker_buy_base": 9978384.2, "taker_buy_quote": 23475652.63026 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.3585, "high": 2.3944, "low": 2.3414, "close": 2.349, "volume": 29894392.7, "close_time": 1747814399999, "quote_volume": 70901034.38579, "trades": 264575, "taker_buy_base": 15439272.0, "taker_buy_quote": 36626950.28428 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.3491, "high": 2.3607, "low": 2.3308, "close": 2.3524, "volume": 17185576.3, "close_time": 1747828799999, "quote_volume": 40327782.27165, "trades": 182887, "taker_buy_base": 7843245.4, "taker_buy_quote": 18407173.05622 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.3523, "high": 2.4068, "low": 2.3454, "close": 2.3993, "volume": 36738068.0, "close_time": 1747843199999, "quote_volume": 87496954.64049, "trades": 318052, "taker_buy_base": 18609593.3, "taker_buy_quote": 44348446.56998 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.3994, "high": 2.4288, "low": 2.3349, "close": 2.3899, "volume": 50209078.4, "close_time": 1747857599999, "quote_volume": 119343689.39678, "trades": 549483, "taker_buy_base": 23864091.2, "taker_buy_quote": 56777536.03229 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.3898, "high": 2.4164, "low": 2.3699, "close": 2.3952, "volume": 23058468.5, "close_time": 1747871999999, "quote_volume": 55156813.76263, "trades": 221885, "taker_buy_base": 10748071.9, "taker_buy_quote": 25719264.20602 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.3953, "high": 2.4233, "low": 2.3881, "close": 2.4173, "volume": 32918868.8, "close_time": 1747886399999, "quote_volume": 79118191.49639, "trades": 287381, "taker_buy_base": 18357516.6, "taker_buy_quote": 44130932.63372 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.4173, "high": 2.4205, "low": 2.3881, "close": 2.4055, "volume": 25907761.3, "close_time": 1747900799999, "quote_volume": 62315186.66524, "trades": 206570, "taker_buy_base": 12893986.8, "taker_buy_quote": 31015264.31581 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.4055, "high": 2.4555, "low": 2.4039, "close": 2.4319, "volume": 37729049.6, "close_time": 1747915199999, "quote_volume": 91733609.32578, "trades": 292485, "taker_buy_base": 19559713.1, "taker_buy_quote": 47569858.73006 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.4319, "high": 2.442, "low": 2.4089, "close": 2.4328, "volume": 23290176.2, "close_time": 1747929599999, "quote_volume": 56526571.94709, "trades": 268633, "taker_buy_base": 10777148.5, "taker_buy_quote": 26168429.03628 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.4329, "high": 2.4389, "low": 2.4153, "close": 2.4229, "volume": 13235274.4, "close_time": 1747943999999, "quote_volume": 32126927.53206, "trades": 144920, "taker_buy_base": 5447098.0, "taker_buy_quote": 13223308.45596 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.423, "high": 2.433, "low": 2.4053, "close": 2.4311, "volume": 11959064.2, "close_time": 1747958399999, "quote_volume": 28938170.6811, "trades": 113619, "taker_buy_base": 6003848.4, "taker_buy_quote": 14529951.78735 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.4311, "high": 2.4799, "low": 2.4212, "close": 2.4734, "volume": 36693898.8, "close_time": 1747972799999, "quote_volume": 90016282.06051, "trades": 304428, "taker_buy_base": 18498973.6, "taker_buy_quote": 45392919.15943 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.4735, "high": 2.478, "low": 2.41, "close": 2.4269, "volume": 29059384.0, "close_time": 1747987199999, "quote_volume": 70885700.58731, "trades": 256937, "taker_buy_base": 12733648.5, "taker_buy_quote": 31070281.67289 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.4268, "high": 2.4541, "low": 2.352, "close": 2.3636, "volume": 33634569.0, "close_time": 1748001599999, "quote_volume": 81181565.7336, "trades": 268160, "taker_buy_base": 14545543.9, "taker_buy_quote": 35110159.2876 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.3637, "high": 2.3829, "low": 2.3, "close": 2.3617, "volume": 54528871.0, "close_time": 1748015999999, "quote_volume": 128123251.16428, "trades": 568494, "taker_buy_base": 25931231.6, "taker_buy_quote": 60948379.77557 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.3617, "high": 2.375, "low": 2.339, "close": 2.3403, "volume": 18429187.6, "close_time": 1748030399999, "quote_volume": 43434970.39669, "trades": 199981, "taker_buy_base": 8714193.4, "taker_buy_quote": 20538407.089 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.3403, "high": 2.3454, "low": 2.2838, "close": 2.2966, "volume": 24989545.0, "close_time": 1748044799999, "quote_volume": 57897634.45653, "trades": 278119, "taker_buy_base": 11736080.2, "taker_buy_quote": 27202727.24551 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.2965, "high": 2.3364, "low": 2.2859, "close": 2.3341, "volume": 15132321.8, "close_time": 1748059199999, "quote_volume": 35014501.85788, "trades": 186434, "taker_buy_base": 8000188.0, "taker_buy_quote": 18515495.38621 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.3342, "high": 2.3481, "low": 2.3284, "close": 2.336, "volume": 8096606.8, "close_time": 1748073599999, "quote_volume": 18939740.19023, "trades": 100310, "taker_buy_base": 4185653.3, "taker_buy_quote": 9792055.21451 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.336, "high": 2.36, "low": 2.3314, "close": 2.3517, "volume": 8685430.8, "close_time": 1748087999999, "quote_volume": 20403160.11937, "trades": 115686, "taker_buy_base": 4662239.8, "taker_buy_quote": 10953145.82801 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.3518, "high": 2.3568, "low": 2.343, "close": 2.3523, "volume": 7461778.6, "close_time": 1748102399999, "quote_volume": 17534502.12017, "trades": 98112, "taker_buy_base": 3330958.4, "taker_buy_quote": 7827408.8719 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.3524, "high": 2.3548, "low": 2.3403, "close": 2.3487, "volume": 4004564.1, "close_time": 1748116799999, "quote_volume": 9403064.39602, "trades": 71924, "taker_buy_base": 1829923.8, "taker_buy_quote": 4296560.55186 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.3487, "high": 2.3508, "low": 2.3217, "close": 2.3303, "volume": 7400386.1, "close_time": 1748131199999, "quote_volume": 17280613.16559, "trades": 107291, "taker_buy_base": 3097574.3, "taker_buy_quote": 7235316.30373 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.3304, "high": 2.3365, "low": 2.2927, "close": 2.3228, "volume": 15037452.3, "close_time": 1748145599999, "quote_volume": 34771554.29759, "trades": 188076, "taker_buy_base": 7456726.8, "taker_buy_quote": 17239198.53646 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.3228, "high": 2.3257, "low": 2.3013, "close": 2.308, "volume": 7517219.9, "close_time": 1748159999999, "quote_volume": 17404660.01973, "trades": 89090, "taker_buy_base": 3326739.0, "taker_buy_quote": 7702055.72328 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.3081, "high": 2.3081, "low": 2.2781, "close": 2.2926, "volume": 17341697.9, "close_time": 1748174399999, "quote_volume": 39712140.65932, "trades": 202381, "taker_buy_base": 8157728.6, "taker_buy_quote": 18679296.64125 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.2925, "high": 2.3109, "low": 2.266, "close": 2.2877, "volume": 17411185.7, "close_time": 1748188799999, "quote_volume": 39841750.26517, "trades": 179026, "taker_buy_base": 8762616.5, "taker_buy_quote": 20058535.44154 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.2878, "high": 2.3124, "low": 2.2718, "close": 2.3055, "volume": 9316381.5, "close_time": 1748203199999, "quote_volume": 21368247.65118, "trades": 115152, "taker_buy_base": 4654600.4, "taker_buy_quote": 10676268.027 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.3056, "high": 2.345, "low": 2.2994, "close": 2.3417, "volume": 14854336.1, "close_time": 1748217599999, "quote_volume": 34527833.34712, "trades": 163324, "taker_buy_base": 7765653.9, "taker_buy_quote": 18045619.46735 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.3416, "high": 2.354, "low": 2.3308, "close": 2.3425, "volume": 11804454.2, "close_time": 1748231999999, "quote_volume": 27652677.31302, "trades": 125297, "taker_buy_base": 5801616.4, "taker_buy_quote": 13592745.29564 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.3426, "high": 2.3593, "low": 2.3359, "close": 2.3488, "volume": 13520349.2, "close_time": 1748246399999, "quote_volume": 31735539.55843, "trades": 103516, "taker_buy_base": 7795648.7, "taker_buy_quote": 18303149.29758 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.3489, "high": 2.3556, "low": 2.3292, "close": 2.3349, "volume": 11995391.7, "close_time": 1748260799999, "quote_volume": 28086389.5371, "trades": 103321, "taker_buy_base": 6758001.0, "taker_buy_quote": 15826251.61225 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.3349, "high": 2.3452, "low": 2.3123, "close": 2.3328, "volume": 16077294.2, "close_time": 1748275199999, "quote_volume": 37443700.24818, "trades": 175468, "taker_buy_base": 8474482.2, "taker_buy_quote": 19733066.94902 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.3329, "high": 2.3365, "low": 2.2958, "close": 2.3119, "volume": 13907866.2, "close_time": 1748289599999, "quote_volume": 32140139.09358, "trades": 149587, "taker_buy_base": 8038553.0, "taker_buy_quote": 18578402.56378 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.3119, "high": 2.3248, "low": 2.3001, "close": 2.3103, "volume": 7863414.5, "close_time": 1748303999999, "quote_volume": 18173456.46899, "trades": 94911, "taker_buy_base": 4535546.5, "taker_buy_quote": 10480608.63619 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.3103, "high": 2.317, "low": 2.2671, "close": 2.2958, "volume": 19164297.9, "close_time": 1748318399999, "quote_volume": 43849612.89286, "trades": 190475, "taker_buy_base": 10707794.8, "taker_buy_quote": 24502279.3962 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.2958, "high": 2.3104, "low": 2.2841, "close": 2.3012, "volume": 16804243.0, "close_time": 1748332799999, "quote_volume": 38599875.73165, "trades": 140064, "taker_buy_base": 9485056.0, "taker_buy_quote": 21786664.72056 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.3013, "high": 2.3233, "low": 2.3013, "close": 2.3197, "volume": 12250003.8, "close_time": 1748347199999, "quote_volume": 28348920.49194, "trades": 125146, "taker_buy_base": 6505005.1, "taker_buy_quote": 15053077.77448 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.3196, "high": 2.3543, "low": 2.307, "close": 2.3378, "volume": 23175904.6, "close_time": 1748361599999, "quote_volume": 54089574.30532, "trades": 261630, "taker_buy_base": 10685882.9, "taker_buy_quote": 24949944.11371 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.3378, "high": 2.3493, "low": 2.3319, "close": 2.3355, "volume": 11917222.1, "close_time": 1748375999999, "quote_volume": 27889961.46845, "trades": 130364, "taker_buy_base": 5255592.5, "taker_buy_quote": 12298816.97944 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.3356, "high": 2.3372, "low": 2.3055, "close": 2.3168, "volume": 10734846.1, "close_time": 1748390399999, "quote_volume": 24923936.50626, "trades": 121456, "taker_buy_base": 4735711.2, "taker_buy_quote": 10992863.49381 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.3167, "high": 2.3232, "low": 2.3028, "close": 2.3126, "volume": 8238644.2, "close_time": 1748404799999, "quote_volume": 19049545.54186, "trades": 106483, "taker_buy_base": 3972850.1, "taker_buy_quote": 9187107.38771 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.3125, "high": 2.3163, "low": 2.2842, "close": 2.2957, "volume": 15016828.7, "close_time": 1748419199999, "quote_volume": 34479974.68788, "trades": 104713, "taker_buy_base": 7390334.2, "taker_buy_quote": 16968515.59115 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.2957, "high": 2.3103, "low": 2.2881, "close": 2.308, "volume": 12012180.3, "close_time": 1748433599999, "quote_volume": 27627672.59351, "trades": 114503, "taker_buy_base": 5683981.7, "taker_buy_quote": 13076244.53795 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.308, "high": 2.3151, "low": 2.2522, "close": 2.2528, "volume": 28386884.4, "close_time": 1748447999999, "quote_volume": 64721719.02857, "trades": 268202, "taker_buy_base": 14990365.5, "taker_buy_quote": 34173064.37758 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.2528, "high": 2.2682, "low": 2.2265, "close": 2.2275, "volume": 24062736.1, "close_time": 1748462399999, "quote_volume": 54129514.57169, "trades": 216311, "taker_buy_base": 11544668.6, "taker_buy_quote": 25972593.40359 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.2275, "high": 2.281, "low": 2.2266, "close": 2.2742, "volume": 12073926.7, "close_time": 1748476799999, "quote_volume": 27251292.64011, "trades": 144416, "taker_buy_base": 6937916.8, "taker_buy_quote": 15660558.56535 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.2742, "high": 2.3125, "low": 2.2674, "close": 2.2911, "volume": 17739678.3, "close_time": 1748491199999, "quote_volume": 40655573.38911, "trades": 185139, "taker_buy_base": 10174074.5, "taker_buy_quote": 23321718.30624 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.2911, "high": 2.2948, "low": 2.2715, "close": 2.2796, "volume": 17375232.7, "close_time": 1748505599999, "quote_volume": 39654740.69587, "trades": 140946, "taker_buy_base": 7920898.3, "taker_buy_quote": 18078579.0994 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.2796, "high": 2.304, "low": 2.277, "close": 2.3019, "volume": 13822778.7, "close_time": 1748519999999, "quote_volume": 31705362.39768, "trades": 121858, "taker_buy_base": 7347404.4, "taker_buy_quote": 16850149.89122 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.3019, "high": 2.3095, "low": 2.266, "close": 2.2764, "volume": 20775530.8, "close_time": 1748534399999, "quote_volume": 47543896.21347, "trades": 207660, "taker_buy_base": 9356212.2, "taker_buy_quote": 21413595.58887 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.2765, "high": 2.2914, "low": 2.2532, "close": 2.2643, "volume": 16793641.0, "close_time": 1748548799999, "quote_volume": 38185008.28722, "trades": 207252, "taker_buy_base": 7205676.8, "taker_buy_quote": 16388360.45081 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.2643, "high": 2.2835, "low": 2.238, "close": 2.2442, "volume": 12593653.2, "close_time": 1748563199999, "quote_volume": 28483003.73411, "trades": 130716, "taker_buy_base": 5453369.2, "taker_buy_quote": 12339668.39727 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.2441, "high": 2.2523, "low": 2.1316, "close": 2.2175, "volume": 67912532.2, "close_time": 1748577599999, "quote_volume": 149015232.60946, "trades": 502211, "taker_buy_base": 32062862.7, "taker_buy_quote": 70384301.28706 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.2175, "high": 2.2253, "low": 2.174, "close": 2.1904, "volume": 29063184.1, "close_time": 1748591999999, "quote_volume": 64004518.17681, "trades": 244319, "taker_buy_base": 16439070.4, "taker_buy_quote": 36217429.67195 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.1904, "high": 2.2145, "low": 2.1702, "close": 2.2066, "volume": 20875114.1, "close_time": 1748606399999, "quote_volume": 45763800.39532, "trades": 243287, "taker_buy_base": 10254068.6, "taker_buy_quote": 22476554.82502 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.2067, "high": 2.2099, "low": 2.1624, "close": 2.1836, "volume": 27732187.1, "close_time": 1748620799999, "quote_volume": 60580006.1421, "trades": 300001, "taker_buy_base": 12370904.1, "taker_buy_quote": 27023941.19734 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.1836, "high": 2.2058, "low": 2.135, "close": 2.186, "volume": 27724734.1, "close_time": 1748635199999, "quote_volume": 60105145.54568, "trades": 302125, "taker_buy_base": 12895099.9, "taker_buy_quote": 27976898.66641 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.1861, "high": 2.1969, "low": 2.1297, "close": 2.1398, "volume": 19250078.0, "close_time": 1748649599999, "quote_volume": 41558561.44298, "trades": 263930, "taker_buy_base": 9252820.9, "taker_buy_quote": 19983859.11873 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.1397, "high": 2.1487, "low": 2.0794, "close": 2.1103, "volume": 41757803.8, "close_time": 1748663999999, "quote_volume": 88265208.31074, "trades": 541264, "taker_buy_base": 19924422.7, "taker_buy_quote": 42121569.39553 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.1103, "high": 2.143, "low": 2.0996, "close": 2.1289, "volume": 13298977.9, "close_time": 1748678399999, "quote_volume": 28294618.39934, "trades": 166562, "taker_buy_base": 6268988.4, "taker_buy_quote": 13334049.31318 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.1289, "high": 2.1533, "low": 2.1278, "close": 2.1394, "volume": 13948026.2, "close_time": 1748692799999, "quote_volume": 29822112.87673, "trades": 161250, "taker_buy_base": 6815606.2, "taker_buy_quote": 14568653.33423 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.1395, "high": 2.1815, "low": 2.1394, "close": 2.173, "volume": 15227506.0, "close_time": 1748707199999, "quote_volume": 32938962.21897, "trades": 175390, "taker_buy_base": 7535615.2, "taker_buy_quote": 16300253.16732 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.173, "high": 2.2065, "low": 2.1705, "close": 2.1919, "volume": 14939093.6, "close_time": 1748721599999, "quote_volume": 32741857.62222, "trades": 145948, "taker_buy_base": 8472749.5, "taker_buy_quote": 18571731.02919 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.1919, "high": 2.2003, "low": 2.1719, "close": 2.1738, "volume": 10178480.5, "close_time": 1748735999999, "quote_volume": 22264664.18436, "trades": 109139, "taker_buy_base": 4277930.5, "taker_buy_quote": 9356608.14469 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.1739, "high": 2.1786, "low": 2.1495, "close": 2.1637, "volume": 8979874.6, "close_time": 1748750399999, "quote_volume": 19417722.46264, "trades": 112513, "taker_buy_base": 3806868.9, "taker_buy_quote": 8233139.57725 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.1636, "high": 2.1768, "low": 2.1548, "close": 2.1594, "volume": 5223203.8, "close_time": 1748764799999, "quote_volume": 11315757.83759, "trades": 77674, "taker_buy_base": 2561015.7, "taker_buy_quote": 5551628.19744 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.1593, "high": 2.1604, "low": 2.1231, "close": 2.1411, "volume": 14132547.4, "close_time": 1748779199999, "quote_volume": 30217995.32842, "trades": 171510, "taker_buy_base": 6822966.5, "taker_buy_quote": 14588813.53477 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.1411, "high": 2.1561, "low": 2.1263, "close": 2.1522, "volume": 10342329.0, "close_time": 1748793599999, "quote_volume": 22156647.29903, "trades": 119054, "taker_buy_base": 6109980.2, "taker_buy_quote": 13092953.92593 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.1522, "high": 2.1767, "low": 2.1454, "close": 2.1675, "volume": 14629188.1, "close_time": 1748807999999, "quote_volume": 31649881.705, "trades": 152615, "taker_buy_base": 7004992.2, "taker_buy_quote": 15152891.44341 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.1675, "high": 2.1879, "low": 2.1534, "close": 2.1792, "volume": 9657704.8, "close_time": 1748822399999, "quote_volume": 20974302.47075, "trades": 108056, "taker_buy_base": 5563033.6, "taker_buy_quote": 12083878.22188 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.1792, "high": 2.1834, "low": 2.1509, "close": 2.1574, "volume": 13479500.6, "close_time": 1748836799999, "quote_volume": 29200342.17569, "trades": 122399, "taker_buy_base": 7343172.7, "taker_buy_quote": 15906751.37444 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.1575, "high": 2.1794, "low": 2.1572, "close": 2.1633, "volume": 17246122.1, "close_time": 1748851199999, "quote_volume": 37398338.06322, "trades": 120584, "taker_buy_base": 9007948.2, "taker_buy_quote": 19533255.85452 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.1633, "high": 2.1793, "low": 2.1357, "close": 2.143, "volume": 22409211.0, "close_time": 1748865599999, "quote_volume": 48260368.89787, "trades": 176143, "taker_buy_base": 12587506.1, "taker_buy_quote": 27118066.309 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.143, "high": 2.1636, "low": 2.1375, "close": 2.1594, "volume": 16570147.4, "close_time": 1748879999999, "quote_volume": 35602771.45443, "trades": 210800, "taker_buy_base": 8048111.8, "taker_buy_quote": 17295606.55687 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.1594, "high": 2.1786, "low": 2.1494, "close": 2.1653, "volume": 9852198.9, "close_time": 1748894399999, "quote_volume": 21338331.47698, "trades": 122231, "taker_buy_base": 4647287.5, "taker_buy_quote": 10066318.6621 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.1653, "high": 2.2045, "low": 2.1653, "close": 2.1965, "volume": 16921398.8, "close_time": 1748908799999, "quote_volume": 37041536.79021, "trades": 155481, "taker_buy_base": 8322116.2, "taker_buy_quote": 18214329.52186 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.1965, "high": 2.2219, "low": 2.1845, "close": 2.1958, "volume": 19802657.9, "close_time": 1748923199999, "quote_volume": 43675114.67483, "trades": 157059, "taker_buy_base": 10165906.6, "taker_buy_quote": 22431043.13834 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.1957, "high": 2.207, "low": 2.1876, "close": 2.19, "volume": 10719150.6, "close_time": 1748937599999, "quote_volume": 23536765.33527, "trades": 81302, "taker_buy_base": 5173237.3, "taker_buy_quote": 11356711.4304 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.19, "high": 2.2202, "low": 2.1838, "close": 2.2149, "volume": 13269549.8, "close_time": 1748951999999, "quote_volume": 29216873.78826, "trades": 107143, "taker_buy_base": 7816669.6, "taker_buy_quote": 17221835.59567 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.2148, "high": 2.2759, "low": 2.2058, "close": 2.2631, "volume": 26974889.3, "close_time": 1748966399999, "quote_volume": 60328679.37929, "trades": 272880, "taker_buy_base": 13953321.2, "taker_buy_quote": 31220197.81374 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.2632, "high": 2.2819, "low": 2.24, "close": 2.2814, "volume": 19883797.3, "close_time": 1748980799999, "quote_volume": 44933027.24385, "trades": 232194, "taker_buy_base": 9499461.6, "taker_buy_quote": 21486140.90656 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.2815, "high": 2.2821, "low": 2.2346, "close": 2.2446, "volume": 19384186.2, "close_time": 1748995199999, "quote_volume": 43679776.63482, "trades": 201773, "taker_buy_base": 9030665.4, "taker_buy_quote": 20348438.19113 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.2445, "high": 2.2658, "low": 2.2297, "close": 2.2528, "volume": 13895863.8, "close_time": 1749009599999, "quote_volume": 31287931.66423, "trades": 136336, "taker_buy_base": 8150529.3, "taker_buy_quote": 18357443.53904 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.2528, "high": 2.253, "low": 2.2276, "close": 2.234, "volume": 12122598.0, "close_time": 1749023999999, "quote_volume": 27142093.99676, "trades": 119122, "taker_buy_base": 6055675.2, "taker_buy_quote": 13560520.91947 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.2339, "high": 2.2642, "low": 2.2332, "close": 2.253, "volume": 12928440.6, "close_time": 1749038399999, "quote_volume": 29123215.49074, "trades": 115076, "taker_buy_base": 5988360.9, "taker_buy_quote": 13483438.35588 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.253, "high": 2.2614, "low": 2.2195, "close": 2.2492, "volume": 18497607.2, "close_time": 1749052799999, "quote_volume": 41460947.81819, "trades": 198327, "taker_buy_base": 8418739.2, "taker_buy_quote": 18865426.75446 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.2492, "high": 2.2522, "low": 2.206, "close": 2.206, "volume": 12408564.2, "close_time": 1749067199999, "quote_volume": 27670272.22755, "trades": 136073, "taker_buy_base": 6046966.7, "taker_buy_quote": 13478820.5556 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.206, "high": 2.2163, "low": 2.1951, "close": 2.2009, "volume": 13071015.9, "close_time": 1749081599999, "quote_volume": 28813533.86093, "trades": 160581, "taker_buy_base": 5898722.5, "taker_buy_quote": 13003963.31392 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.2009, "high": 2.2147, "low": 2.1977, "close": 2.2054, "volume": 9248890.9, "close_time": 1749095999999, "quote_volume": 20402351.97173, "trades": 98117, "taker_buy_base": 5089448.9, "taker_buy_quote": 11227030.32693 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.2053, "high": 2.214, "low": 2.1837, "close": 2.1863, "volume": 14866552.1, "close_time": 1749110399999, "quote_volume": 32660531.28423, "trades": 112411, "taker_buy_base": 6304540.2, "taker_buy_quote": 13856121.71275 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.1864, "high": 2.2101, "low": 2.186, "close": 2.2051, "volume": 9805940.6, "close_time": 1749124799999, "quote_volume": 21559452.26522, "trades": 100265, "taker_buy_base": 4274701.3, "taker_buy_quote": 9395386.33255 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.2051, "high": 2.2265, "low": 2.1777, "close": 2.1928, "volume": 17858872.6, "close_time": 1749139199999, "quote_volume": 39338654.68722, "trades": 203549, "taker_buy_base": 8441120.7, "taker_buy_quote": 18598866.71895 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.1928, "high": 2.1932, "low": 2.1121, "close": 2.1301, "volume": 33625721.7, "close_time": 1749153599999, "quote_volume": 72257565.49242, "trades": 368268, "taker_buy_base": 15190721.0, "taker_buy_quote": 32634519.08735 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.1301, "high": 2.1327, "low": 2.0591, "close": 2.0936, "volume": 66821821.8, "close_time": 1749167999999, "quote_volume": 139586613.93058, "trades": 544159, "taker_buy_base": 33822150.5, "taker_buy_quote": 70648212.3349 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.0936, "high": 2.1297, "low": 2.0812, "close": 2.1295, "volume": 22007362.1, "close_time": 1749182399999, "quote_volume": 46248891.95754, "trades": 160651, "taker_buy_base": 13437256.1, "taker_buy_quote": 28246028.92699 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.1295, "high": 2.1427, "low": 2.1205, "close": 2.1303, "volume": 14288433.8, "close_time": 1749196799999, "quote_volume": 30445396.55587, "trades": 124053, "taker_buy_base": 7436564.3, "taker_buy_quote": 15841748.24096 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.1303, "high": 2.156, "low": 2.1303, "close": 2.1502, "volume": 9648046.9, "close_time": 1749211199999, "quote_volume": 20696099.41189, "trades": 86998, "taker_buy_base": 4769922.6, "taker_buy_quote": 10230882.41365 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.1502, "high": 2.1903, "low": 2.1482, "close": 2.1845, "volume": 23527397.7, "close_time": 1749225599999, "quote_volume": 51047108.15188, "trades": 204695, "taker_buy_base": 11341138.5, "taker_buy_quote": 24605680.36191 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.1846, "high": 2.1854, "low": 2.1622, "close": 2.1736, "volume": 14116228.2, "close_time": 1749239999999, "quote_volume": 30665885.16196, "trades": 111469, "taker_buy_base": 6607228.0, "taker_buy_quote": 14353764.32807 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.1737, "high": 2.1825, "low": 2.159, "close": 2.1598, "volume": 8952300.4, "close_time": 1749254399999, "quote_volume": 19442491.58182, "trades": 80824, "taker_buy_base": 3879680.8, "taker_buy_quote": 8426167.16557 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.1598, "high": 2.1796, "low": 2.1475, "close": 2.1795, "volume": 7798454.5, "close_time": 1749268799999, "quote_volume": 16877109.70747, "trades": 79475, "taker_buy_base": 4302563.1, "taker_buy_quote": 9313331.7447 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.1795, "high": 2.1903, "low": 2.1699, "close": 2.1834, "volume": 6806616.0, "close_time": 1749283199999, "quote_volume": 14837263.93491, "trades": 54651, "taker_buy_base": 3511069.0, "taker_buy_quote": 7655048.84252 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.1834, "high": 2.1912, "low": 2.173, "close": 2.1829, "volume": 7521290.9, "close_time": 1749297599999, "quote_volume": 16410452.50982, "trades": 52348, "taker_buy_base": 3971061.2, "taker_buy_quote": 8669040.84164 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.1829, "high": 2.1907, "low": 2.1787, "close": 2.1829, "volume": 6319793.0, "close_time": 1749311999999, "quote_volume": 13811510.09896, "trades": 59313, "taker_buy_base": 3008566.9, "taker_buy_quote": 6575450.92522 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.183, "high": 2.1866, "low": 2.1723, "close": 2.1759, "volume": 6830557.7, "close_time": 1749326399999, "quote_volume": 14881247.82825, "trades": 57357, "taker_buy_base": 2720537.1, "taker_buy_quote": 5928073.92348 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.1758, "high": 2.1868, "low": 2.1754, "close": 2.1769, "volume": 5249984.9, "close_time": 1749340799999, "quote_volume": 11450153.79805, "trades": 46675, "taker_buy_base": 2472036.3, "taker_buy_quote": 5391595.22873 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.1768, "high": 2.1771, "low": 2.1661, "close": 2.1754, "volume": 3928894.7, "close_time": 1749355199999, "quote_volume": 8531948.56027, "trades": 42963, "taker_buy_base": 1712052.3, "taker_buy_quote": 3718384.97895 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.1753, "high": 2.2248, "low": 2.171, "close": 2.2072, "volume": 21269808.4, "close_time": 1749369599999, "quote_volume": 46919431.85113, "trades": 175588, "taker_buy_base": 11942677.1, "taker_buy_quote": 26355703.51545 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.2072, "high": 2.2497, "low": 2.1972, "close": 2.2419, "volume": 16412799.4, "close_time": 1749383999999, "quote_volume": 36411460.38558, "trades": 137783, "taker_buy_base": 8418839.3, "taker_buy_quote": 18694797.79442 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.2418, "high": 2.2937, "low": 2.2418, "close": 2.2774, "volume": 41167933.1, "close_time": 1749398399999, "quote_volume": 93402670.63348, "trades": 315045, "taker_buy_base": 21865984.8, "taker_buy_quote": 49620348.22883 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.2774, "high": 2.2988, "low": 2.2722, "close": 2.2884, "volume": 16572838.9, "close_time": 1749412799999, "quote_volume": 37841728.31381, "trades": 148533, "taker_buy_base": 8418719.3, "taker_buy_quote": 19230505.02353 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.2884, "high": 2.2952, "low": 2.2548, "close": 2.267, "volume": 16457689.1, "close_time": 1749427199999, "quote_volume": 37381729.369, "trades": 143173, "taker_buy_base": 7080393.6, "taker_buy_quote": 16084827.98398 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.2669, "high": 2.2682, "low": 2.2313, "close": 2.2425, "volume": 16771807.4, "close_time": 1749441599999, "quote_volume": 37682025.76658, "trades": 118217, "taker_buy_base": 8195855.1, "taker_buy_quote": 18411696.34703 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.2425, "high": 2.2425, "low": 2.2223, "close": 2.231, "volume": 15986907.5, "close_time": 1749455999999, "quote_volume": 35657489.46397, "trades": 90009, "taker_buy_base": 8315662.8, "taker_buy_quote": 18549615.77986 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.231, "high": 2.2704, "low": 2.2297, "close": 2.2689, "volume": 23280415.5, "close_time": 1749470399999, "quote_volume": 52480391.96108, "trades": 151393, "taker_buy_base": 13349192.8, "taker_buy_quote": 30088667.51656 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.2689, "high": 2.2696, "low": 2.24, "close": 2.2632, "volume": 18959024.6, "close_time": 1749484799999, "quote_volume": 42791187.53713, "trades": 135299, "taker_buy_base": 9432656.1, "taker_buy_quote": 21300525.21301 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.2633, "high": 2.3137, "low": 2.2618, "close": 2.2956, "volume": 26264356.0, "close_time": 1749499199999, "quote_volume": 60197348.88334, "trades": 217492, "taker_buy_base": 14446309.2, "taker_buy_quote": 33091050.73138 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.2956, "high": 2.3293, "low": 2.2946, "close": 2.3211, "volume": 27357720.2, "close_time": 1749513599999, "quote_volume": 63336773.96421, "trades": 203050, "taker_buy_base": 12445155.6, "taker_buy_quote": 28812866.74335 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.321, "high": 2.3276, "low": 2.2982, "close": 2.2985, "volume": 20048830.7, "close_time": 1749527999999, "quote_volume": 46324125.86567, "trades": 152174, "taker_buy_base": 8903998.0, "taker_buy_quote": 20575893.51208 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.2985, "high": 2.3017, "low": 2.2731, "close": 2.2841, "volume": 15414335.1, "close_time": 1749542399999, "quote_volume": 35245939.82235, "trades": 122983, "taker_buy_base": 7984164.7, "taker_buy_quote": 18260372.22589 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.2841, "high": 2.3158, "low": 2.2703, "close": 2.3046, "volume": 21438752.7, "close_time": 1749556799999, "quote_volume": 49094746.51335, "trades": 171541, "taker_buy_base": 10686680.8, "taker_buy_quote": 24461407.35579 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.3045, "high": 2.3201, "low": 2.2601, "close": 2.2762, "volume": 31348190.7, "close_time": 1749571199999, "quote_volume": 71794782.43258, "trades": 275726, "taker_buy_base": 15413106.9, "taker_buy_quote": 35317823.02311 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.2762, "high": 2.3128, "low": 2.2691, "close": 2.2957, "volume": 14458744.2, "close_time": 1749585599999, "quote_volume": 33102170.37027, "trades": 174253, "taker_buy_base": 6716041.0, "taker_buy_quote": 15384597.69698 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.2957, "high": 2.313, "low": 2.285, "close": 2.3074, "volume": 17178454.4, "close_time": 1749599999999, "quote_volume": 39514390.02952, "trades": 162061, "taker_buy_base": 8392764.7, "taker_buy_quote": 19315231.466 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.3074, "high": 2.3128, "low": 2.2783, "close": 2.2979, "volume": 16459819.6, "close_time": 1749614399999, "quote_volume": 37759132.61455, "trades": 131041, "taker_buy_base": 8286003.3, "taker_buy_quote": 19003387.42231 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.298, "high": 2.3015, "low": 2.283, "close": 2.2931, "volume": 9819905.1, "close_time": 1749628799999, "quote_volume": 22509995.45336, "trades": 84372, "taker_buy_base": 4457145.3, "taker_buy_quote": 10217564.13852 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.293, "high": 2.3296, "low": 2.293, "close": 2.3146, "volume": 31359845.7, "close_time": 1749643199999, "quote_volume": 72634800.12679, "trades": 263441, "taker_buy_base": 17174914.7, "taker_buy_quote": 39778182.09027 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.3147, "high": 2.3379, "low": 2.3046, "close": 2.3258, "volume": 25675449.6, "close_time": 1749657599999, "quote_volume": 59646886.63002, "trades": 240447, "taker_buy_base": 11905287.3, "taker_buy_quote": 27664562.26169 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.3258, "high": 2.3308, "low": 2.2833, "close": 2.286, "volume": 17359692.7, "close_time": 1749671999999, "quote_volume": 40052676.68837, "trades": 189241, "taker_buy_base": 7171540.1, "taker_buy_quote": 16550241.35703 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.2859, "high": 2.3001, "low": 2.2524, "close": 2.2704, "volume": 18104772.8, "close_time": 1749686399999, "quote_volume": 41147868.48201, "trades": 168342, "taker_buy_base": 8033728.6, "taker_buy_quote": 18241642.63381 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.2704, "high": 2.2733, "low": 2.2376, "close": 2.244, "volume": 16244892.8, "close_time": 1749700799999, "quote_volume": 36607801.22804, "trades": 142199, "taker_buy_base": 9300879.9, "taker_buy_quote": 20953836.57518 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.244, "high": 2.2576, "low": 2.2321, "close": 2.2397, "volume": 14879768.0, "close_time": 1749715199999, "quote_volume": 33418877.39116, "trades": 107124, "taker_buy_base": 7703519.8, "taker_buy_quote": 17297509.90131 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.2397, "high": 2.2497, "low": 2.2237, "close": 2.2255, "volume": 13231070.8, "close_time": 1749729599999, "quote_volume": 29600295.4445, "trades": 132259, "taker_buy_base": 5908381.9, "taker_buy_quote": 13220044.81367 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.2255, "high": 2.2525, "low": 2.2211, "close": 2.2284, "volume": 15587901.7, "close_time": 1749743999999, "quote_volume": 34920999.80331, "trades": 164124, "taker_buy_base": 7450992.7, "taker_buy_quote": 16692125.97303 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.2285, "high": 2.2553, "low": 2.2026, "close": 2.2037, "volume": 15012712.1, "close_time": 1749758399999, "quote_volume": 33534307.40436, "trades": 142824, "taker_buy_base": 7362432.9, "taker_buy_quote": 16457482.69486 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.2037, "high": 2.2131, "low": 2.1706, "close": 2.1899, "volume": 23263851.9, "close_time": 1749772799999, "quote_volume": 50976258.46163, "trades": 239113, "taker_buy_base": 10083739.6, "taker_buy_quote": 22099490.70453 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.19, "high": 2.1918, "low": 2.0828, "close": 2.1251, "volume": 70710520.3, "close_time": 1749787199999, "quote_volume": 149862291.59088, "trades": 639995, "taker_buy_base": 35155551.5, "taker_buy_quote": 74487147.34349 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.1252, "high": 2.1317, "low": 2.0924, "close": 2.1295, "volume": 26380667.4, "close_time": 1749801599999, "quote_volume": 55743858.23106, "trades": 213176, "taker_buy_base": 14632996.8, "taker_buy_quote": 30921856.73686 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.1295, "high": 2.1599, "low": 2.1238, "close": 2.1544, "volume": 22626146.5, "close_time": 1749815999999, "quote_volume": 48436657.49053, "trades": 239721, "taker_buy_base": 11369048.1, "taker_buy_quote": 24345035.99446 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.1545, "high": 2.1626, "low": 2.122, "close": 2.1473, "volume": 24636551.9, "close_time": 1749830399999, "quote_volume": 52856022.98172, "trades": 296963, "taker_buy_base": 11935925.5, "taker_buy_quote": 25605761.95904 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.1473, "high": 2.1597, "low": 2.1163, "close": 2.122, "volume": 18711000.8, "close_time": 1749844799999, "quote_volume": 39978170.40668, "trades": 237372, "taker_buy_base": 8943245.0, "taker_buy_quote": 19108342.55386 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.1221, "high": 2.1516, "low": 2.1207, "close": 2.1472, "volume": 8859386.0, "close_time": 1749859199999, "quote_volume": 18955601.43259, "trades": 108631, "taker_buy_base": 4578589.6, "taker_buy_quote": 9797192.51719 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.1473, "high": 2.1605, "low": 2.1325, "close": 2.1589, "volume": 8790410.6, "close_time": 1749873599999, "quote_volume": 18862276.90585, "trades": 87190, "taker_buy_base": 5025736.2, "taker_buy_quote": 10789451.02228 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.1589, "high": 2.1695, "low": 2.1488, "close": 2.1651, "volume": 12507838.4, "close_time": 1749887999999, "quote_volume": 27030441.74297, "trades": 88045, "taker_buy_base": 5886451.0, "taker_buy_quote": 12721685.55749 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.1651, "high": 2.1801, "low": 2.1578, "close": 2.1769, "volume": 12274102.6, "close_time": 1749902399999, "quote_volume": 26643378.3972, "trades": 95653, "taker_buy_base": 6402808.3, "taker_buy_quote": 13900076.74222 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.1768, "high": 2.178, "low": 2.1448, "close": 2.1491, "volume": 9721543.0, "close_time": 1749916799999, "quote_volume": 21012611.57933, "trades": 89475, "taker_buy_base": 3961597.9, "taker_buy_quote": 8561521.26295 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.1491, "high": 2.1514, "low": 2.1146, "close": 2.1245, "volume": 15886304.0, "close_time": 1749931199999, "quote_volume": 33852181.7262, "trades": 165145, "taker_buy_base": 7934389.0, "taker_buy_quote": 16909306.82666 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.1246, "high": 2.1464, "low": 2.1093, "close": 2.1394, "volume": 8464412.1, "close_time": 1749945599999, "quote_volume": 18040242.85115, "trades": 97997, "taker_buy_base": 4356686.9, "taker_buy_quote": 9288092.24486 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.1393, "high": 2.1533, "low": 2.1375, "close": 2.153, "volume": 5210916.7, "close_time": 1749959999999, "quote_volume": 11180813.53559, "trades": 60058, "taker_buy_base": 2500854.2, "taker_buy_quote": 5365461.10793 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.1531, "high": 2.1624, "low": 2.1479, "close": 2.1513, "volume": 5366568.5, "close_time": 1749974399999, "quote_volume": 11563759.84063, "trades": 55885, "taker_buy_base": 2496001.6, "taker_buy_quote": 5379724.62618 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.1513, "high": 2.1676, "low": 2.1462, "close": 2.159, "volume": 10196856.5, "close_time": 1749988799999, "quote_volume": 22001575.06679, "trades": 74505, "taker_buy_base": 4831863.6, "taker_buy_quote": 10423123.09836 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.1591, "high": 2.1759, "low": 2.1574, "close": 2.1645, "volume": 8302586.7, "close_time": 1750003199999, "quote_volume": 17998794.56489, "trades": 92770, "taker_buy_base": 3694149.8, "taker_buy_quote": 8008513.31165 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.1646, "high": 2.1719, "low": 2.1585, "close": 2.1641, "volume": 5581954.2, "close_time": 1750017599999, "quote_volume": 12081343.74174, "trades": 56737, "taker_buy_base": 2326806.2, "taker_buy_quote": 5036643.78866 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.1641, "high": 2.1707, "low": 2.1407, "close": 2.1655, "volume": 11936736.9, "close_time": 1750031999999, "quote_volume": 25725728.48902, "trades": 104658, "taker_buy_base": 6043455.4, "taker_buy_quote": 13029582.95511 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.1655, "high": 2.1871, "low": 2.1512, "close": 2.1721, "volume": 13715500.6, "close_time": 1750046399999, "quote_volume": 29768752.36522, "trades": 122341, "taker_buy_base": 8149482.3, "taker_buy_quote": 17693404.11631 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.1722, "high": 2.2054, "low": 2.1714, "close": 2.2031, "volume": 19177865.6, "close_time": 1750060799999, "quote_volume": 41922457.63244, "trades": 120699, "taker_buy_base": 11339445.8, "taker_buy_quote": 24796268.85471 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.2031, "high": 2.2498, "low": 2.1936, "close": 2.2456, "volume": 18169932.8, "close_time": 1750075199999, "quote_volume": 40252204.14843, "trades": 155173, "taker_buy_base": 10185277.6, "taker_buy_quote": 22563195.28799 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.2455, "high": 2.298, "low": 2.2447, "close": 2.2899, "volume": 45891738.7, "close_time": 1750089599999, "quote_volume": 104122542.65385, "trades": 431164, "taker_buy_base": 23406483.4, "taker_buy_quote": 53123293.38329 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.29, "high": 2.336, "low": 2.2899, "close": 2.3357, "volume": 39730932.9, "close_time": 1750103999999, "quote_volume": 92034914.63613, "trades": 356169, "taker_buy_base": 21475277.6, "taker_buy_quote": 49748772.84883 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.3357, "high": 2.337, "low": 2.2288, "close": 2.238, "volume": 44089868.4, "close_time": 1750118399999, "quote_volume": 101052525.58379, "trades": 316463, "taker_buy_base": 18591235.6, "taker_buy_quote": 42659898.96923 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.2379, "high": 2.2572, "low": 2.2016, "close": 2.2493, "volume": 32684717.1, "close_time": 1750132799999, "quote_volume": 73057258.16106, "trades": 348329, "taker_buy_base": 15843448.8, "taker_buy_quote": 35433231.71713 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.2492, "high": 2.2529, "low": 2.226, "close": 2.2356, "volume": 18136616.0, "close_time": 1750147199999, "quote_volume": 40595563.05673, "trades": 156413, "taker_buy_base": 9358617.6, "taker_buy_quote": 20950633.42562 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.2356, "high": 2.2384, "low": 2.1881, "close": 2.1939, "volume": 19407391.6, "close_time": 1750161599999, "quote_volume": 42915736.59001, "trades": 187927, "taker_buy_base": 8066642.7, "taker_buy_quote": 17839963.38471 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.1938, "high": 2.2249, "low": 2.1635, "close": 2.1795, "volume": 27857946.1, "close_time": 1750175999999, "quote_volume": 61138485.9966, "trades": 254146, "taker_buy_base": 13529553.3, "taker_buy_quote": 29707058.32962 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.1794, "high": 2.2037, "low": 2.1417, "close": 2.1831, "volume": 29478392.9, "close_time": 1750190399999, "quote_volume": 63899544.9941, "trades": 285137, "taker_buy_base": 15409868.2, "taker_buy_quote": 33410839.44112 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.183, "high": 2.1909, "low": 2.144, "close": 2.159, "volume": 18432966.3, "close_time": 1750204799999, "quote_volume": 39881834.04768, "trades": 178123, "taker_buy_base": 9251666.3, "taker_buy_quote": 20014079.60937 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.1591, "high": 2.1774, "low": 2.1522, "close": 2.1674, "volume": 10249612.3, "close_time": 1750219199999, "quote_volume": 22179440.39963, "trades": 83553, "taker_buy_base": 6012507.8, "taker_buy_quote": 13008769.98703 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.1674, "high": 2.1755, "low": 2.1471, "close": 2.1629, "volume": 14811530.2, "close_time": 1750233599999, "quote_volume": 32001010.55357, "trades": 84806, "taker_buy_base": 8491937.4, "taker_buy_quote": 18345825.67905 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.1629, "high": 2.1689, "low": 2.1244, "close": 2.1419, "volume": 17787477.3, "close_time": 1750247999999, "quote_volume": 38095727.84642, "trades": 163017, "taker_buy_base": 8976599.7, "taker_buy_quote": 19223407.20064 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.142, "high": 2.1622, "low": 2.1181, "close": 2.151, "volume": 22608104.6, "close_time": 1750262399999, "quote_volume": 48396449.90661, "trades": 227117, "taker_buy_base": 11532477.2, "taker_buy_quote": 24688426.53501 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.151, "high": 2.1624, "low": 2.1273, "close": 2.1406, "volume": 15655163.1, "close_time": 1750276799999, "quote_volume": 33563469.68474, "trades": 214236, "taker_buy_base": 7208134.2, "taker_buy_quote": 15458937.81587 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.1405, "high": 2.1808, "low": 2.1361, "close": 2.1705, "volume": 14850280.5, "close_time": 1750291199999, "quote_volume": 32207847.31869, "trades": 136261, "taker_buy_base": 8183011.7, "taker_buy_quote": 17750424.80887 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.1704, "high": 2.1855, "low": 2.1558, "close": 2.1664, "volume": 9959440.2, "close_time": 1750305599999, "quote_volume": 21586770.21474, "trades": 91727, "taker_buy_base": 4886973.7, "taker_buy_quote": 10593739.06709 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.1664, "high": 2.1758, "low": 2.1538, "close": 2.1564, "volume": 10669078.7, "close_time": 1750319999999, "quote_volume": 23079377.36572, "trades": 66682, "taker_buy_base": 5490463.2, "taker_buy_quote": 11876900.35936 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.1564, "high": 2.1668, "low": 2.149, "close": 2.1519, "volume": 10853173.6, "close_time": 1750334399999, "quote_volume": 23432054.84583, "trades": 72243, "taker_buy_base": 5717323.2, "taker_buy_quote": 12346597.05299 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.1519, "high": 2.1587, "low": 2.1441, "close": 2.1457, "volume": 9298760.9, "close_time": 1750348799999, "quote_volume": 20005001.16408, "trades": 90633, "taker_buy_base": 4151782.6, "taker_buy_quote": 8933825.1844 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.1457, "high": 2.1779, "low": 2.1457, "close": 2.1718, "volume": 8887055.1, "close_time": 1750363199999, "quote_volume": 19252511.83074, "trades": 87666, "taker_buy_base": 4463622.0, "taker_buy_quote": 9671639.32788 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.1718, "high": 2.1742, "low": 2.16, "close": 2.1648, "volume": 6481849.6, "close_time": 1750377599999, "quote_volume": 14040969.44626, "trades": 61055, "taker_buy_base": 3224422.4, "taker_buy_quote": 6984703.53358 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.1647, "high": 2.1732, "low": 2.1549, "close": 2.155, "volume": 6864761.6, "close_time": 1750391999999, "quote_volume": 14858363.82122, "trades": 60173, "taker_buy_base": 3332494.2, "taker_buy_quote": 7210369.12616 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.155, "high": 2.1684, "low": 2.1395, "close": 2.1667, "volume": 15387677.2, "close_time": 1750406399999, "quote_volume": 33092381.13612, "trades": 95176, "taker_buy_base": 8180914.2, "taker_buy_quote": 17597396.21511 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.1668, "high": 2.1765, "low": 2.1614, "close": 2.1725, "volume": 10708797.2, "close_time": 1750420799999, "quote_volume": 23242657.19641, "trades": 95784, "taker_buy_base": 5451829.9, "taker_buy_quote": 11832876.22316 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.1726, "high": 2.1797, "low": 2.1304, "close": 2.1338, "volume": 19955344.5, "close_time": 1750435199999, "quote_volume": 42953288.83346, "trades": 164179, "taker_buy_base": 8982777.1, "taker_buy_quote": 19340694.56116 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.1339, "high": 2.1371, "low": 2.0852, "close": 2.1286, "volume": 34463919.0, "close_time": 1750449599999, "quote_volume": 72826442.70263, "trades": 277286, "taker_buy_base": 16777944.8, "taker_buy_quote": 35469153.24254 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.1285, "high": 2.1482, "low": 2.1085, "close": 2.1194, "volume": 10252070.4, "close_time": 1750463999999, "quote_volume": 21803952.98065, "trades": 107526, "taker_buy_base": 4776744.2, "taker_buy_quote": 10163351.95283 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.1195, "high": 2.1325, "low": 2.115, "close": 2.1299, "volume": 5198136.6, "close_time": 1750478399999, "quote_volume": 11038685.64555, "trades": 55266, "taker_buy_base": 2594667.8, "taker_buy_quote": 5510330.78049 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.1298, "high": 2.1339, "low": 2.1184, "close": 2.1333, "volume": 3960510.3, "close_time": 1750492799999, "quote_volume": 8422331.72333, "trades": 37551, "taker_buy_base": 1677581.8, "taker_buy_quote": 3567835.30735 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.1334, "high": 2.145, "low": 2.1328, "close": 2.1371, "volume": 5614604.8, "close_time": 1750507199999, "quote_volume": 12007609.73139, "trades": 51053, "taker_buy_base": 2867457.2, "taker_buy_quote": 6132816.73573 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.1371, "high": 2.1405, "low": 2.1086, "close": 2.1168, "volume": 9069255.9, "close_time": 1750521599999, "quote_volume": 19236750.70965, "trades": 88823, "taker_buy_base": 4361700.1, "taker_buy_quote": 9251486.85984 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.1167, "high": 2.1194, "low": 2.0696, "close": 2.0708, "volume": 19909915.0, "close_time": 1750535999999, "quote_volume": 41614507.00949, "trades": 171132, "taker_buy_base": 9934678.9, "taker_buy_quote": 20767149.83802 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.0707, "high": 2.0939, "low": 2.0, "close": 2.0632, "volume": 44918870.6, "close_time": 1750550399999, "quote_volume": 91842785.31551, "trades": 411075, "taker_buy_base": 20976848.1, "taker_buy_quote": 42916012.6953 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.0632, "high": 2.0886, "low": 2.0392, "close": 2.0594, "volume": 19462186.3, "close_time": 1750564799999, "quote_volume": 40149603.2674, "trades": 263594, "taker_buy_base": 9813544.2, "taker_buy_quote": 20256196.75121 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.0594, "high": 2.0898, "low": 2.0564, "close": 2.0683, "volume": 8933271.1, "close_time": 1750579199999, "quote_volume": 18545239.29624, "trades": 121536, "taker_buy_base": 4007939.9, "taker_buy_quote": 8322272.4504 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.0684, "high": 2.0781, "low": 2.0136, "close": 2.0252, "volume": 20194592.0, "close_time": 1750593599999, "quote_volume": 41191653.20635, "trades": 204523, "taker_buy_base": 9767412.8, "taker_buy_quote": 19903036.75973 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.0251, "high": 2.0294, "low": 1.9246, "close": 1.9343, "volume": 90061904.4, "close_time": 1750607999999, "quote_volume": 176890268.8924, "trades": 596661, "taker_buy_base": 39713649.2, "taker_buy_quote": 78036211.52794 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.9343, "high": 1.9837, "low": 1.9287, "close": 1.9644, "volume": 27406091.5, "close_time": 1750622399999, "quote_volume": 53716496.73299, "trades": 255686, "taker_buy_base": 14165312.3, "taker_buy_quote": 27770401.84707 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.9644, "high": 2.0232, "low": 1.9083, "close": 2.0172, "volume": 40453327.2, "close_time": 1750636799999, "quote_volume": 79512471.76183, "trades": 385699, "taker_buy_base": 21217625.2, "taker_buy_quote": 41757035.58436 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.0173, "high": 2.0331, "low": 2.0036, "close": 2.018, "volume": 13644312.8, "close_time": 1750651199999, "quote_volume": 27530658.02585, "trades": 154390, "taker_buy_base": 6772492.3, "taker_buy_quote": 13667886.93519 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.0181, "high": 2.0356, "low": 2.0107, "close": 2.0231, "volume": 19042917.9, "close_time": 1750665599999, "quote_volume": 38505453.7158, "trades": 133295, "taker_buy_base": 10084818.8, "taker_buy_quote": 20392137.10576 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.0232, "high": 2.0278, "low": 1.9864, "close": 2.0013, "volume": 17468308.8, "close_time": 1750679999999, "quote_volume": 35016462.20602, "trades": 132300, "taker_buy_base": 8665196.9, "taker_buy_quote": 17372688.60555 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.0014, "high": 2.039, "low": 1.986, "close": 1.9992, "volume": 26086472.8, "close_time": 1750694399999, "quote_volume": 52611180.29103, "trades": 311356, "taker_buy_base": 12958446.2, "taker_buy_quote": 26135882.31376 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.9991, "high": 2.0634, "low": 1.9615, "close": 2.058, "volume": 44715167.4, "close_time": 1750708799999, "quote_volume": 90372183.17121, "trades": 495643, "taker_buy_base": 23559910.4, "taker_buy_quote": 47677548.05769 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.0579, "high": 2.1706, "low": 2.0575, "close": 2.1584, "volume": 54119783.9, "close_time": 1750723199999, "quote_volume": 114833434.15337, "trades": 460282, "taker_buy_base": 30013713.8, "taker_buy_quote": 63634080.81193 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.1584, "high": 2.1664, "low": 2.1316, "close": 2.1506, "volume": 19450199.5, "close_time": 1750737599999, "quote_volume": 41758899.1734, "trades": 179820, "taker_buy_base": 9688859.8, "taker_buy_quote": 20801337.42871 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.1506, "high": 2.2106, "low": 2.1466, "close": 2.1778, "volume": 31512561.1, "close_time": 1750751999999, "quote_volume": 68767754.85172, "trades": 272741, "taker_buy_base": 16371333.3, "taker_buy_quote": 35721170.44163 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.1778, "high": 2.2064, "low": 2.1607, "close": 2.1838, "volume": 23779241.7, "close_time": 1750766399999, "quote_volume": 51873536.55272, "trades": 200870, "taker_buy_base": 11651916.5, "taker_buy_quote": 25419123.86286 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.1837, "high": 2.1938, "low": 2.1655, "close": 2.1882, "volume": 20274625.8, "close_time": 1750780799999, "quote_volume": 44206005.85613, "trades": 202051, "taker_buy_base": 9716817.2, "taker_buy_quote": 21188501.4597 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.1883, "high": 2.2095, "low": 2.1839, "close": 2.2073, "volume": 19558045.5, "close_time": 1750795199999, "quote_volume": 42979739.95702, "trades": 197666, "taker_buy_base": 9677195.8, "taker_buy_quote": 21264303.63107 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.2072, "high": 2.2165, "low": 2.1778, "close": 2.1898, "volume": 16672660.1, "close_time": 1750809599999, "quote_volume": 36666339.12532, "trades": 142868, "taker_buy_base": 7389246.3, "taker_buy_quote": 16254238.59256 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.1897, "high": 2.1985, "low": 2.177, "close": 2.1781, "volume": 12809910.0, "close_time": 1750823999999, "quote_volume": 28028515.83338, "trades": 123739, "taker_buy_base": 7821053.8, "taker_buy_quote": 17113538.90416 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.1782, "high": 2.1881, "low": 2.1696, "close": 2.1856, "volume": 14209209.5, "close_time": 1750838399999, "quote_volume": 30957909.92727, "trades": 92839, "taker_buy_base": 7215002.9, "taker_buy_quote": 15721555.61557 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.1855, "high": 2.1971, "low": 2.1738, "close": 2.1952, "volume": 13582423.6, "close_time": 1750852799999, "quote_volume": 29682965.21505, "trades": 121029, "taker_buy_base": 7345507.6, "taker_buy_quote": 16046968.15861 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.1952, "high": 2.2296, "low": 2.1753, "close": 2.1815, "volume": 33454480.8, "close_time": 1750867199999, "quote_volume": 73668061.27235, "trades": 284677, "taker_buy_base": 18002451.1, "taker_buy_quote": 39664712.62094 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.1814, "high": 2.2077, "low": 2.172, "close": 2.2057, "volume": 11019006.7, "close_time": 1750881599999, "quote_volume": 24114406.09738, "trades": 134743, "taker_buy_base": 5865086.7, "taker_buy_quote": 12840309.60534 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.2057, "high": 2.2058, "low": 2.175, "close": 2.1859, "volume": 6503471.4, "close_time": 1750895999999, "quote_volume": 14235211.94327, "trades": 88790, "taker_buy_base": 2925524.9, "taker_buy_quote": 6402108.77341 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.1858, "high": 2.2127, "low": 2.1803, "close": 2.1953, "volume": 20521972.9, "close_time": 1750910399999, "quote_volume": 45111956.51963, "trades": 125352, "taker_buy_base": 13311591.3, "taker_buy_quote": 29266973.7553 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.1953, "high": 2.1984, "low": 2.1819, "close": 2.1898, "volume": 9996266.9, "close_time": 1750924799999, "quote_volume": 21886441.92239, "trades": 78317, "taker_buy_base": 4134291.8, "taker_buy_quote": 9051464.43337 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.1898, "high": 2.1947, "low": 2.17, "close": 2.1707, "volume": 12975370.1, "close_time": 1750939199999, "quote_volume": 28269552.34321, "trades": 77123, "taker_buy_base": 6562547.3, "taker_buy_quote": 14298422.21379 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.1706, "high": 2.1729, "low": 2.1066, "close": 2.1199, "volume": 43379006.0, "close_time": 1750953599999, "quote_volume": 92706738.20346, "trades": 291368, "taker_buy_base": 21937492.4, "taker_buy_quote": 46890699.58717 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.1198, "high": 2.1351, "low": 2.0956, "close": 2.1252, "volume": 19119662.0, "close_time": 1750967999999, "quote_volume": 40404010.07616, "trades": 168455, "taker_buy_base": 9640374.3, "taker_buy_quote": 20380559.63261 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.1251, "high": 2.1459, "low": 2.103, "close": 2.1054, "volume": 14386588.2, "close_time": 1750982399999, "quote_volume": 30501106.87436, "trades": 131375, "taker_buy_base": 6937503.1, "taker_buy_quote": 14718627.42837 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.1053, "high": 2.1115, "low": 2.0782, "close": 2.1053, "volume": 18996408.5, "close_time": 1750996799999, "quote_volume": 39820082.60247, "trades": 142287, "taker_buy_base": 10304416.6, "taker_buy_quote": 21609036.19705 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.1053, "high": 2.114, "low": 2.0821, "close": 2.0851, "volume": 18379704.0, "close_time": 1751011199999, "quote_volume": 38546977.3047, "trades": 104764, "taker_buy_base": 9039289.8, "taker_buy_quote": 18957661.88136 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.0851, "high": 2.1061, "low": 2.0847, "close": 2.0909, "volume": 16533399.8, "close_time": 1751025599999, "quote_volume": 34604206.10768, "trades": 107044, "taker_buy_base": 9320111.9, "taker_buy_quote": 19505007.59018 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.0909, "high": 2.1016, "low": 2.0671, "close": 2.0979, "volume": 24674703.2, "close_time": 1751039999999, "quote_volume": 51447049.68055, "trades": 186174, "taker_buy_base": 13081399.7, "taker_buy_quote": 27281851.0985 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.0979, "high": 2.1225, "low": 2.0712, "close": 2.0939, "volume": 18235291.5, "close_time": 1751054399999, "quote_volume": 38247996.94069, "trades": 176617, "taker_buy_base": 9327353.3, "taker_buy_quote": 19571272.74955 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.0939, "high": 2.1556, "low": 2.093, "close": 2.1419, "volume": 23757493.3, "close_time": 1751068799999, "quote_volume": 50687806.91814, "trades": 200890, "taker_buy_base": 12910848.5, "taker_buy_quote": 27530801.81814 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.142, "high": 2.1914, "low": 2.1336, "close": 2.1847, "volume": 20136145.9, "close_time": 1751083199999, "quote_volume": 43677302.79924, "trades": 218067, "taker_buy_base": 10447679.2, "taker_buy_quote": 22658350.57278 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.1848, "high": 2.201, "low": 2.1755, "close": 2.1906, "volume": 16489740.1, "close_time": 1751097599999, "quote_volume": 36108416.33772, "trades": 116525, "taker_buy_base": 7158019.2, "taker_buy_quote": 15675572.03528 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.1905, "high": 2.1938, "low": 2.1803, "close": 2.1927, "volume": 8841227.0, "close_time": 1751111999999, "quote_volume": 19336887.16844, "trades": 82622, "taker_buy_base": 4246391.1, "taker_buy_quote": 9287247.97884 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.1927, "high": 2.2066, "low": 2.1825, "close": 2.2038, "volume": 9971373.5, "close_time": 1751126399999, "quote_volume": 21885905.13724, "trades": 85211, "taker_buy_base": 5380441.0, "taker_buy_quote": 11811649.50451 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.2038, "high": 2.2079, "low": 2.1846, "close": 2.1861, "volume": 8540468.5, "close_time": 1751140799999, "quote_volume": 18751374.80633, "trades": 90499, "taker_buy_base": 3840378.8, "taker_buy_quote": 8433567.13774 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.186, "high": 2.1895, "low": 2.1772, "close": 2.1854, "volume": 6063824.0, "close_time": 1751155199999, "quote_volume": 13240391.61112, "trades": 55696, "taker_buy_base": 2947592.7, "taker_buy_quote": 6436502.54107 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.1855, "high": 2.1897, "low": 2.1754, "close": 2.1839, "volume": 4591768.7, "close_time": 1751169599999, "quote_volume": 10022843.93455, "trades": 50068, "taker_buy_base": 2239525.3, "taker_buy_quote": 4889290.31949 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.1839, "high": 2.1894, "low": 2.1808, "close": 2.1843, "volume": 3193315.9, "close_time": 1751183999999, "quote_volume": 6975883.01408, "trades": 33440, "taker_buy_base": 1593691.2, "taker_buy_quote": 3481353.74307 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.1844, "high": 2.198, "low": 2.1838, "close": 2.1959, "volume": 8300596.3, "close_time": 1751198399999, "quote_volume": 18186126.72449, "trades": 59408, "taker_buy_base": 3877057.8, "taker_buy_quote": 8495468.74349 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.1958, "high": 2.197, "low": 2.1802, "close": 2.1833, "volume": 6838887.4, "close_time": 1751212799999, "quote_volume": 14967227.80746, "trades": 65136, "taker_buy_base": 2882058.5, "taker_buy_quote": 6308395.52487 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.1833, "high": 2.195, "low": 2.1805, "close": 2.1886, "volume": 4635664.5, "close_time": 1751227199999, "quote_volume": 10144514.59315, "trades": 41193, "taker_buy_base": 2226398.5, "taker_buy_quote": 4872580.59092 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.1886, "high": 2.2198, "low": 2.1786, "close": 2.2061, "volume": 18537664.7, "close_time": 1751241599999, "quote_volume": 40872304.54316, "trades": 132310, "taker_buy_base": 8522829.1, "taker_buy_quote": 18807443.16497 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.2062, "high": 2.2117, "low": 2.195, "close": 2.1962, "volume": 10011718.9, "close_time": 1751255999999, "quote_volume": 22041490.67833, "trades": 85224, "taker_buy_base": 5752326.7, "taker_buy_quote": 12663690.16393 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.1962, "high": 2.1964, "low": 2.1713, "close": 2.1868, "volume": 15041719.0, "close_time": 1751270399999, "quote_volume": 32869458.88332, "trades": 73317, "taker_buy_base": 7918248.7, "taker_buy_quote": 17304034.61795 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.1868, "high": 2.1891, "low": 2.1692, "close": 2.1781, "volume": 9412359.3, "close_time": 1751284799999, "quote_volume": 20506774.78594, "trades": 64615, "taker_buy_base": 4840195.9, "taker_buy_quote": 10545924.09839 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.178, "high": 2.1998, "low": 2.165, "close": 2.1928, "volume": 17717994.5, "close_time": 1751299199999, "quote_volume": 38651426.91745, "trades": 150870, "taker_buy_base": 9103463.6, "taker_buy_quote": 19861539.69712 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.1927, "high": 2.3271, "low": 2.1905, "close": 2.3197, "volume": 55332563.7, "close_time": 1751313599999, "quote_volume": 124876904.39748, "trades": 439038, "taker_buy_base": 30312048.9, "taker_buy_quote": 68452814.44021 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.3198, "high": 2.3254, "low": 2.234, "close": 2.2362, "volume": 44009550.8, "close_time": 1751327999999, "quote_volume": 100227961.06561, "trades": 319088, "taker_buy_base": 19746080.2, "taker_buy_quote": 44988535.10435 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.2362, "high": 2.2537, "low": 2.2239, "close": 2.2373, "volume": 19486211.1, "close_time": 1751342399999, "quote_volume": 43617100.98162, "trades": 145332, "taker_buy_base": 9966021.6, "taker_buy_quote": 22308656.55953 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.2373, "high": 2.2373, "low": 2.2058, "close": 2.2242, "volume": 20536599.3, "close_time": 1751356799999, "quote_volume": 45567897.449, "trades": 128115, "taker_buy_base": 10111441.7, "taker_buy_quote": 22434656.05732 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.2241, "high": 2.2271, "low": 2.1924, "close": 2.202, "volume": 14122903.7, "close_time": 1751371199999, "quote_volume": 31150421.28051, "trades": 101387, "taker_buy_base": 5755872.1, "taker_buy_quote": 12698268.8357 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.2021, "high": 2.2104, "low": 2.1754, "close": 2.1885, "volume": 29948356.4, "close_time": 1751385599999, "quote_volume": 65627638.01477, "trades": 246813, "taker_buy_base": 14903681.8, "taker_buy_quote": 32666947.53386 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.1884, "high": 2.2046, "low": 2.1562, "close": 2.1574, "volume": 22540561.8, "close_time": 1751399999999, "quote_volume": 49129724.22794, "trades": 171243, "taker_buy_base": 10108830.0, "taker_buy_quote": 22039195.90448 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.1573, "high": 2.1817, "low": 2.1475, "close": 2.172, "volume": 16924057.8, "close_time": 1751414399999, "quote_volume": 36654419.49267, "trades": 135512, "taker_buy_base": 8235962.7, "taker_buy_quote": 17839626.93369 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.1719, "high": 2.1869, "low": 2.157, "close": 2.1859, "volume": 12057376.6, "close_time": 1751428799999, "quote_volume": 26220357.9579, "trades": 80235, "taker_buy_base": 6551965.5, "taker_buy_quote": 14252776.98684 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.1859, "high": 2.1976, "low": 2.1816, "close": 2.192, "volume": 14793776.5, "close_time": 1751443199999, "quote_volume": 32378787.42618, "trades": 71612, "taker_buy_base": 7509852.9, "taker_buy_quote": 16434727.37755 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.1921, "high": 2.2042, "low": 2.1734, "close": 2.1767, "volume": 15973319.3, "close_time": 1751457599999, "quote_volume": 34970031.71388, "trades": 86645, "taker_buy_base": 7606079.2, "taker_buy_quote": 16653250.02316 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.1767, "high": 2.2154, "low": 2.1685, "close": 2.2122, "volume": 20569301.5, "close_time": 1751471999999, "quote_volume": 45062768.4156, "trades": 160799, "taker_buy_base": 11051366.6, "taker_buy_quote": 24210144.15227 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.2121, "high": 2.2917, "low": 2.209, "close": 2.2649, "volume": 63739759.9, "close_time": 1751486399999, "quote_volume": 143759793.13703, "trades": 409845, "taker_buy_base": 32297233.1, "taker_buy_quote": 72837316.0343 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.2649, "high": 2.2667, "low": 2.2304, "close": 2.2336, "volume": 22207261.6, "close_time": 1751500799999, "quote_volume": 49998646.06688, "trades": 148542, "taker_buy_base": 9611296.9, "taker_buy_quote": 21637131.44227 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.2335, "high": 2.2476, "low": 2.2243, "close": 2.2423, "volume": 11903284.7, "close_time": 1751515199999, "quote_volume": 26651783.14834, "trades": 111628, "taker_buy_base": 5773104.2, "taker_buy_quote": 12927436.96513 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.2423, "high": 2.2832, "low": 2.24, "close": 2.2788, "volume": 23683642.6, "close_time": 1751529599999, "quote_volume": 53717822.67778, "trades": 142050, "taker_buy_base": 12398433.8, "taker_buy_quote": 28112884.28764 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.2788, "high": 2.3116, "low": 2.2754, "close": 2.296, "volume": 37316877.7, "close_time": 1751543999999, "quote_volume": 85471134.5637, "trades": 214986, "taker_buy_base": 19581165.7, "taker_buy_quote": 44850321.83372 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.296, "high": 2.3135, "low": 2.239, "close": 2.2433, "volume": 48720288.9, "close_time": 1751558399999, "quote_volume": 111137286.58964, "trades": 345424, "taker_buy_base": 21814385.2, "taker_buy_quote": 49777041.63511 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.2434, "high": 2.2828, "low": 2.2429, "close": 2.2718, "volume": 18107892.2, "close_time": 1751572799999, "quote_volume": 40944205.92143, "trades": 116903, "taker_buy_base": 9960806.9, "taker_buy_quote": 22520913.77308 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.2718, "high": 2.28, "low": 2.2534, "close": 2.2569, "volume": 8656608.9, "close_time": 1751587199999, "quote_volume": 19627978.55042, "trades": 68975, "taker_buy_base": 4083670.2, "taker_buy_quote": 9256349.67741 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.2569, "high": 2.2678, "low": 2.2399, "close": 2.2484, "volume": 9439380.4, "close_time": 1751601599999, "quote_volume": 21264656.55516, "trades": 75696, "taker_buy_base": 4752570.9, "taker_buy_quote": 10707191.5357 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.2484, "high": 2.2515, "low": 2.2159, "close": 2.2209, "volume": 16848591.7, "close_time": 1751615999999, "quote_volume": 37635912.70619, "trades": 105700, "taker_buy_base": 8532366.1, "taker_buy_quote": 19069394.80921 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.2209, "high": 2.2403, "low": 2.2077, "close": 2.2384, "volume": 10116217.4, "close_time": 1751630399999, "quote_volume": 22517942.60804, "trades": 90632, "taker_buy_base": 5313249.0, "taker_buy_quote": 11825883.83848 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.2385, "high": 2.2433, "low": 2.2032, "close": 2.2146, "volume": 18131551.8, "close_time": 1751644799999, "quote_volume": 40308564.59676, "trades": 166395, "taker_buy_base": 7867838.8, "taker_buy_quote": 17502330.93038 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.2146, "high": 2.2252, "low": 2.196, "close": 2.2104, "volume": 12752329.8, "close_time": 1751659199999, "quote_volume": 28203649.69758, "trades": 139260, "taker_buy_base": 5889065.9, "taker_buy_quote": 13025590.92281 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.2103, "high": 2.2288, "low": 2.2079, "close": 2.2205, "volume": 5001128.0, "close_time": 1751673599999, "quote_volume": 11103907.18131, "trades": 56250, "taker_buy_base": 2652609.5, "taker_buy_quote": 5889531.4586 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.2205, "high": 2.2275, "low": 2.2097, "close": 2.2256, "volume": 3994534.3, "close_time": 1751687999999, "quote_volume": 8867527.39746, "trades": 48507, "taker_buy_base": 2018468.5, "taker_buy_quote": 4481205.14862 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.2257, "high": 2.2339, "low": 2.2176, "close": 2.2248, "volume": 5586910.6, "close_time": 1751702399999, "quote_volume": 12437103.06537, "trades": 56028, "taker_buy_base": 3129871.2, "taker_buy_quote": 6967692.94712 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.2248, "high": 2.2266, "low": 2.2113, "close": 2.2217, "volume": 4976670.5, "close_time": 1751716799999, "quote_volume": 11047767.00206, "trades": 44745, "taker_buy_base": 2270534.5, "taker_buy_quote": 5041222.77927 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.2217, "high": 2.2309, "low": 2.2147, "close": 2.2228, "volume": 4979729.3, "close_time": 1751731199999, "quote_volume": 11073030.59874, "trades": 51862, "taker_buy_base": 2179922.2, "taker_buy_quote": 4847734.67975 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.2228, "high": 2.2249, "low": 2.2014, "close": 2.2146, "volume": 7614073.6, "close_time": 1751745599999, "quote_volume": 16828794.49707, "trades": 67889, "taker_buy_base": 3780385.3, "taker_buy_quote": 8352450.61287 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.2147, "high": 2.2196, "low": 2.2074, "close": 2.2178, "volume": 6906472.0, "close_time": 1751759999999, "quote_volume": 15280412.44718, "trades": 47328, "taker_buy_base": 3684643.6, "taker_buy_quote": 8150824.58156 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.2177, "high": 2.2224, "low": 2.2086, "close": 2.2165, "volume": 3349853.0, "close_time": 1751774399999, "quote_volume": 7421943.82889, "trades": 35435, "taker_buy_base": 1548947.1, "taker_buy_quote": 3432195.12658 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.2164, "high": 2.235, "low": 2.2162, "close": 2.2276, "volume": 6335299.5, "close_time": 1751788799999, "quote_volume": 14110899.83068, "trades": 52782, "taker_buy_base": 3147965.4, "taker_buy_quote": 7012164.55849 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.2276, "high": 2.2849, "low": 2.2266, "close": 2.2617, "volume": 31788760.0, "close_time": 1751803199999, "quote_volume": 71910744.6739, "trades": 192460, "taker_buy_base": 15932149.4, "taker_buy_quote": 36004026.70075 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.2617, "high": 2.29, "low": 2.2608, "close": 2.277, "volume": 23281262.8, "close_time": 1751817599999, "quote_volume": 52976365.50491, "trades": 161166, "taker_buy_base": 11676957.0, "taker_buy_quote": 26571940.31687 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.277, "high": 2.2827, "low": 2.2462, "close": 2.2647, "volume": 14458428.1, "close_time": 1751831999999, "quote_volume": 32757734.02148, "trades": 98024, "taker_buy_base": 7565313.2, "taker_buy_quote": 17139002.65904 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.2646, "high": 2.289, "low": 2.2632, "close": 2.2709, "volume": 12894524.1, "close_time": 1751846399999, "quote_volume": 29346568.22516, "trades": 115583, "taker_buy_base": 6594516.2, "taker_buy_quote": 15009448.28325 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.2709, "high": 2.279, "low": 2.2571, "close": 2.2703, "volume": 7511697.1, "close_time": 1751860799999, "quote_volume": 17049385.01023, "trades": 70205, "taker_buy_base": 3772922.3, "taker_buy_quote": 8565838.06738 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.2704, "high": 2.275, "low": 2.2552, "close": 2.2724, "volume": 11403752.7, "close_time": 1751875199999, "quote_volume": 25842754.76268, "trades": 65943, "taker_buy_base": 6299694.7, "taker_buy_quote": 14279052.80942 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.2723, "high": 2.2978, "low": 2.2681, "close": 2.2829, "volume": 18956360.8, "close_time": 1751889599999, "quote_volume": 43274742.24544, "trades": 125958, "taker_buy_base": 10109687.2, "taker_buy_quote": 23088314.80202 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.2828, "high": 2.3497, "low": 2.2711, "close": 2.3389, "volume": 68971045.9, "close_time": 1751903999999, "quote_volume": 160222609.81109, "trades": 459724, "taker_buy_base": 35650097.8, "taker_buy_quote": 82818914.14664 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.3388, "high": 2.3537, "low": 2.281, "close": 2.2993, "volume": 49068870.6, "close_time": 1751918399999, "quote_volume": 113741688.96475, "trades": 380230, "taker_buy_base": 23137164.0, "taker_buy_quote": 53639790.69722 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.2993, "high": 2.2993, "low": 2.2591, "close": 2.2708, "volume": 20405723.6, "close_time": 1751932799999, "quote_volume": 46391362.49007, "trades": 177695, "taker_buy_base": 9271563.0, "taker_buy_quote": 21078441.11836 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.2707, "high": 2.2733, "low": 2.2485, "close": 2.2629, "volume": 19717792.4, "close_time": 1751947199999, "quote_volume": 44552386.10222, "trades": 127548, "taker_buy_base": 10333817.2, "taker_buy_quote": 23351587.7508 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.2628, "high": 2.2764, "low": 2.2568, "close": 2.2753, "volume": 16972004.2, "close_time": 1751961599999, "quote_volume": 38457644.22911, "trades": 82102, "taker_buy_base": 9587092.3, "taker_buy_quote": 21724249.90133 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.2753, "high": 2.3009, "low": 2.2729, "close": 2.2934, "volume": 18885230.9, "close_time": 1751975999999, "quote_volume": 43177304.38423, "trades": 137516, "taker_buy_base": 9374876.8, "taker_buy_quote": 21434163.5651 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.2935, "high": 2.3048, "low": 2.278, "close": 2.2862, "volume": 19619186.0, "close_time": 1751990399999, "quote_volume": 44951999.90759, "trades": 172768, "taker_buy_base": 8878194.7, "taker_buy_quote": 20343495.87765 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.2863, "high": 2.3223, "low": 2.283, "close": 2.3214, "volume": 19315069.1, "close_time": 1752004799999, "quote_volume": 44572032.58579, "trades": 143767, "taker_buy_base": 8631610.3, "taker_buy_quote": 19915525.94457 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.3214, "high": 2.3219, "low": 2.2966, "close": 2.3108, "volume": 11946726.0, "close_time": 1752019199999, "quote_volume": 27563071.70945, "trades": 85722, "taker_buy_base": 5288977.5, "taker_buy_quote": 12201986.92342 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.3109, "high": 2.3188, "low": 2.2975, "close": 2.3033, "volume": 12349411.6, "close_time": 1752033599999, "quote_volume": 28509018.30097, "trades": 102239, "taker_buy_base": 6645873.1, "taker_buy_quote": 15340776.48041 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.3034, "high": 2.3377, "low": 2.3018, "close": 2.3316, "volume": 18121815.1, "close_time": 1752047999999, "quote_volume": 42118296.65763, "trades": 124756, "taker_buy_base": 9894958.8, "taker_buy_quote": 22994344.14479 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.3315, "high": 2.3884, "low": 2.3302, "close": 2.3815, "volume": 37034529.9, "close_time": 1752062399999, "quote_volume": 87379512.68191, "trades": 250287, "taker_buy_base": 20973213.7, "taker_buy_quote": 49479843.72319 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.3814, "high": 2.4039, "low": 2.3516, "close": 2.3818, "volume": 52673357.6, "close_time": 1752076799999, "quote_volume": 125422771.13582, "trades": 380983, "taker_buy_base": 25703217.6, "taker_buy_quote": 61232976.61291 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.3818, "high": 2.4288, "low": 2.375, "close": 2.421, "volume": 34139798.3, "close_time": 1752091199999, "quote_volume": 81856797.1669, "trades": 257994, "taker_buy_base": 18338703.3, "taker_buy_quote": 43990385.18742 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.4211, "high": 2.4222, "low": 2.3836, "close": 2.4038, "volume": 27199487.3, "close_time": 1752105599999, "quote_volume": 65409709.48891, "trades": 253744, "taker_buy_base": 12566331.5, "taker_buy_quote": 30215314.87617 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.4038, "high": 2.4371, "low": 2.3931, "close": 2.4203, "volume": 20584557.5, "close_time": 1752119999999, "quote_volume": 49830531.58035, "trades": 170859, "taker_buy_base": 9945934.6, "taker_buy_quote": 24085508.53516 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.4202, "high": 2.4425, "low": 2.4109, "close": 2.437, "volume": 22593576.0, "close_time": 1752134399999, "quote_volume": 54807339.72299, "trades": 139924, "taker_buy_base": 12362733.9, "taker_buy_quote": 29994584.25326 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.437, "high": 2.4618, "low": 2.4266, "close": 2.4525, "volume": 32816704.2, "close_time": 1752148799999, "quote_volume": 80267601.13654, "trades": 227384, "taker_buy_base": 16431695.5, "taker_buy_quote": 40196641.78128 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.4526, "high": 2.4597, "low": 2.4188, "close": 2.4542, "volume": 31692437.9, "close_time": 1752163199999, "quote_volume": 77337367.15823, "trades": 266363, "taker_buy_base": 14930481.4, "taker_buy_quote": 36443203.47777 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.4543, "high": 2.5122, "low": 2.4466, "close": 2.5003, "volume": 46173247.1, "close_time": 1752177599999, "quote_volume": 114786987.10757, "trades": 386681, "taker_buy_base": 24028466.6, "taker_buy_quote": 59747292.74515 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.5003, "high": 2.5678, "low": 2.4921, "close": 2.5471, "volume": 55665962.1, "close_time": 1752191999999, "quote_volume": 141094689.59176, "trades": 462841, "taker_buy_base": 27187975.9, "taker_buy_quote": 68908560.73564 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.5471, "high": 2.5929, "low": 2.5119, "close": 2.5764, "volume": 38899978.5, "close_time": 1752206399999, "quote_volume": 99425804.50068, "trades": 364323, "taker_buy_base": 19695379.0, "taker_buy_quote": 50394363.24818 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.5763, "high": 2.5985, "low": 2.5536, "close": 2.5792, "volume": 43533734.1, "close_time": 1752220799999, "quote_volume": 112282650.92128, "trades": 391583, "taker_buy_base": 21855815.0, "taker_buy_quote": 56377703.68985 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.5791, "high": 2.6607, "low": 2.579, "close": 2.6287, "volume": 59652232.3, "close_time": 1752235199999, "quote_volume": 156142157.51488, "trades": 561158, "taker_buy_base": 30571315.9, "taker_buy_quote": 80033397.68484 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.6287, "high": 2.975, "low": 2.625, "close": 2.7724, "volume": 254738504.5, "close_time": 1752249599999, "quote_volume": 714523885.01739, "trades": 1911410, "taker_buy_base": 124458407.7, "taker_buy_quote": 348937702.81277 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.7724, "high": 2.858, "low": 2.6919, "close": 2.858, "volume": 117127013.3, "close_time": 1752263999999, "quote_volume": 326192561.84734, "trades": 1162024, "taker_buy_base": 57537856.6, "taker_buy_quote": 160265214.55757 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.858, "high": 2.858, "low": 2.6596, "close": 2.7322, "volume": 101410371.3, "close_time": 1752278399999, "quote_volume": 277853237.97299, "trades": 949021, "taker_buy_base": 48558815.5, "taker_buy_quote": 133067490.69065 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.7323, "high": 2.8479, "low": 2.6882, "close": 2.8006, "volume": 68762309.5, "close_time": 1752292799999, "quote_volume": 191512903.40965, "trades": 667263, "taker_buy_base": 38956160.4, "taker_buy_quote": 108666972.16825 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.8006, "high": 2.8063, "low": 2.7558, "close": 2.7675, "volume": 41669185.0, "close_time": 1752307199999, "quote_volume": 115950851.88538, "trades": 460949, "taker_buy_base": 24205457.8, "taker_buy_quote": 67370758.23271 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.7675, "high": 2.8476, "low": 2.7658, "close": 2.8054, "volume": 52758225.2, "close_time": 1752321599999, "quote_volume": 148090196.72789, "trades": 569762, "taker_buy_base": 28869069.1, "taker_buy_quote": 80983394.74891 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.8054, "high": 2.8087, "low": 2.6629, "close": 2.6812, "volume": 92437257.3, "close_time": 1752335999999, "quote_volume": 253022178.91653, "trades": 871831, "taker_buy_base": 44104580.9, "taker_buy_quote": 120840045.84338 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.6813, "high": 2.7534, "low": 2.6701, "close": 2.737, "volume": 54357529.5, "close_time": 1752350399999, "quote_volume": 148100258.01138, "trades": 471820, "taker_buy_base": 15932481.7, "taker_buy_quote": 43381648.72587 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.737, "high": 2.7484, "low": 2.6837, "close": 2.7395, "volume": 31532645.5, "close_time": 1752364799999, "quote_volume": 85756757.05393, "trades": 345079, "taker_buy_base": 13071807.7, "taker_buy_quote": 35575085.23797 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.7395, "high": 2.7859, "low": 2.7232, "close": 2.7684, "volume": 30176899.2, "close_time": 1752379199999, "quote_volume": 83215903.81351, "trades": 396702, "taker_buy_base": 14866936.4, "taker_buy_quote": 41002394.53696 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.7684, "high": 2.8144, "low": 2.7583, "close": 2.7992, "volume": 28666043.3, "close_time": 1752393599999, "quote_volume": 79930939.39225, "trades": 310105, "taker_buy_base": 13614810.9, "taker_buy_quote": 37971041.6051 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.7991, "high": 2.8202, "low": 2.771, "close": 2.7889, "volume": 32664307.5, "close_time": 1752407999999, "quote_volume": 91219066.77014, "trades": 276055, "taker_buy_base": 14789952.1, "taker_buy_quote": 41296652.02007 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.7888, "high": 2.8949, "low": 2.7825, "close": 2.8381, "volume": 84577000.3, "close_time": 1752422399999, "quote_volume": 240276219.27412, "trades": 732917, "taker_buy_base": 43006846.4, "taker_buy_quote": 122215411.99791 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.8381, "high": 2.8817, "low": 2.8115, "close": 2.8456, "volume": 42745617.7, "close_time": 1752436799999, "quote_volume": 121819195.93698, "trades": 451552, "taker_buy_base": 20996817.4, "taker_buy_quote": 59861094.89659 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.8456, "high": 2.8648, "low": 2.7637, "close": 2.8361, "volume": 41812638.5, "close_time": 1752451199999, "quote_volume": 117853719.43749, "trades": 424037, "taker_buy_base": 19576182.3, "taker_buy_quote": 55186533.11798 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.8361, "high": 2.9472, "low": 2.8207, "close": 2.9267, "volume": 60819625.6, "close_time": 1752465599999, "quote_volume": 175579845.13999, "trades": 609417, "taker_buy_base": 30933648.0, "taker_buy_quote": 89369139.49632 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.9267, "high": 2.9799, "low": 2.8755, "close": 2.9569, "volume": 84095707.5, "close_time": 1752479999999, "quote_volume": 246938269.45373, "trades": 736381, "taker_buy_base": 43393393.6, "taker_buy_quote": 127460566.58841 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.957, "high": 3.0222, "low": 2.9276, "close": 2.9772, "volume": 103849359.3, "close_time": 1752494399999, "quote_volume": 309524262.73395, "trades": 901053, "taker_buy_base": 51630980.8, "taker_buy_quote": 153968940.53163 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.9772, "high": 3.035, "low": 2.9093, "close": 2.9469, "volume": 111003002.8, "close_time": 1752508799999, "quote_volume": 330764323.16016, "trades": 944484, "taker_buy_base": 55343656.6, "taker_buy_quote": 164897892.06234 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.9468, "high": 3.0022, "low": 2.9101, "close": 2.93, "volume": 51496654.5, "close_time": 1752523199999, "quote_volume": 151858170.51405, "trades": 533443, "taker_buy_base": 25001912.6, "taker_buy_quote": 73732731.45636 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.93, "high": 2.9637, "low": 2.8762, "close": 2.9582, "volume": 31273459.5, "close_time": 1752537599999, "quote_volume": 91442742.19275, "trades": 336904, "taker_buy_base": 14510579.1, "taker_buy_quote": 42429852.804 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.9582, "high": 2.9582, "low": 2.8038, "close": 2.8497, "volume": 72135384.2, "close_time": 1752551999999, "quote_volume": 207014351.29344, "trades": 717689, "taker_buy_base": 33509251.8, "taker_buy_quote": 96159655.43484 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.8496, "high": 2.8869, "low": 2.8215, "close": 2.8524, "volume": 44762462.8, "close_time": 1752566399999, "quote_volume": 128192856.08658, "trades": 382033, "taker_buy_base": 22118592.0, "taker_buy_quote": 63360711.70379 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.8523, "high": 2.9287, "low": 2.8194, "close": 2.9049, "volume": 51095939.6, "close_time": 1752580799999, "quote_volume": 147062070.90612, "trades": 398237, "taker_buy_base": 26138414.3, "taker_buy_quote": 75279205.07756 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.9049, "high": 2.9342, "low": 2.8407, "close": 2.8903, "volume": 67733324.7, "close_time": 1752595199999, "quote_volume": 195811333.29906, "trades": 549277, "taker_buy_base": 32932543.8, "taker_buy_quote": 95245284.69085 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.8902, "high": 2.9462, "low": 2.8575, "close": 2.8631, "volume": 43306104.2, "close_time": 1752609599999, "quote_volume": 125934504.17974, "trades": 386379, "taker_buy_base": 20014848.3, "taker_buy_quote": 58202318.4039 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.863, "high": 2.9286, "low": 2.854, "close": 2.919, "volume": 24932065.2, "close_time": 1752623999999, "quote_volume": 72120158.18321, "trades": 265998, "taker_buy_base": 12842911.1, "taker_buy_quote": 37143395.49167 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.9189, "high": 2.9365, "low": 2.8774, "close": 2.9044, "volume": 24416599.9, "close_time": 1752638399999, "quote_volume": 71063879.78805, "trades": 200105, "taker_buy_base": 12430783.7, "taker_buy_quote": 36176489.8841 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.9044, "high": 2.9391, "low": 2.8912, "close": 2.9293, "volume": 25243801.3, "close_time": 1752652799999, "quote_volume": 73790947.43633, "trades": 179255, "taker_buy_base": 11105253.3, "taker_buy_quote": 32457822.16113 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.9293, "high": 2.9637, "low": 2.9203, "close": 2.9513, "volume": 24764646.6, "close_time": 1752667199999, "quote_volume": 73040884.53518, "trades": 230057, "taker_buy_base": 11957558.7, "taker_buy_quote": 35267571.06729 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.9513, "high": 3.0071, "low": 2.946, "close": 2.9764, "volume": 63438865.9, "close_time": 1752681599999, "quote_volume": 188775401.87123, "trades": 535137, "taker_buy_base": 30421076.8, "taker_buy_quote": 90515889.22517 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.9764, "high": 3.078, "low": 2.9677, "close": 3.0592, "volume": 75011928.6, "close_time": 1752695999999, "quote_volume": 227369411.5408, "trades": 650780, "taker_buy_base": 35453124.5, "taker_buy_quote": 107533676.28651 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 3.0591, "high": 3.1, "low": 3.0189, "close": 3.038, "volume": 59408775.9, "close_time": 1752710399999, "quote_volume": 182175067.79421, "trades": 577028, "taker_buy_base": 28347155.3, "taker_buy_quote": 86954492.80729 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.038, "high": 3.0794, "low": 2.9873, "close": 3.025, "volume": 36735773.8, "close_time": 1752724799999, "quote_volume": 111483894.84363, "trades": 426845, "taker_buy_base": 19342877.5, "taker_buy_quote": 58707917.60964 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3.0249, "high": 3.1728, "low": 3.0149, "close": 3.1553, "volume": 86501239.1, "close_time": 1752739199999, "quote_volume": 270289004.53234, "trades": 703421, "taker_buy_base": 46332250.6, "taker_buy_quote": 144774104.62099 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 3.1553, "high": 3.2986, "low": 3.1395, "close": 3.2623, "volume": 124259980.8, "close_time": 1752753599999, "quote_volume": 402821825.04187, "trades": 1009777, "taker_buy_base": 64147968.8, "taker_buy_quote": 207812452.96929 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 3.2624, "high": 3.275, "low": 3.1675, "close": 3.2534, "volume": 99642892.0, "close_time": 1752767999999, "quote_volume": 321971001.55072, "trades": 897223, "taker_buy_base": 45774735.1, "taker_buy_quote": 147973835.02738 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 3.2533, "high": 3.3993, "low": 3.2221, "close": 3.3057, "volume": 127292100.7, "close_time": 1752782399999, "quote_volume": 422328361.47002, "trades": 1109649, "taker_buy_base": 66156993.5, "taker_buy_quote": 219617822.26784 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 3.3057, "high": 3.5495, "low": 3.2842, "close": 3.4814, "volume": 173906858.79, "close_time": 1752796799999, "quote_volume": 599863911.970014, "trades": 1613175, "taker_buy_base": 90373545.79, "taker_buy_quote": 311959921.987924 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.4813, "high": 3.6607, "low": 3.4621, "close": 3.6054, "volume": 159583073.41, "close_time": 1752811199999, "quote_volume": 574581187.504583, "trades": 1368699, "taker_buy_base": 80386366.11, "taker_buy_quote": 289292809.385703 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 3.6054, "high": 3.6384, "low": 3.4381, "close": 3.4503, "volume": 110584483.5, "close_time": 1752825599999, "quote_volume": 393478126.24719, "trades": 1082251, "taker_buy_base": 49854351.9, "taker_buy_quote": 177358998.35884 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 3.4503, "high": 3.5101, "low": 3.4005, "close": 3.49, "volume": 115090177.4, "close_time": 1752839999999, "quote_volume": 397587371.6177, "trades": 1230923, "taker_buy_base": 59951128.3, "taker_buy_quote": 207084133.70379 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 3.4899, "high": 3.545, "low": 3.3439, "close": 3.3736, "volume": 119481238.6, "close_time": 1752854399999, "quote_volume": 413024226.79059, "trades": 1117303, "taker_buy_base": 55928908.4, "taker_buy_quote": 193486526.36449 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 3.3736, "high": 3.4789, "low": 3.3634, "close": 3.434, "volume": 54396397.1, "close_time": 1752868799999, "quote_volume": 186854025.89598, "trades": 588341, "taker_buy_base": 24155109.6, "taker_buy_quote": 82978383.1322 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 3.4339, "high": 3.4517, "low": 3.3576, "close": 3.4135, "volume": 49587520.7, "close_time": 1752883199999, "quote_volume": 168832983.88338, "trades": 507162, "taker_buy_base": 25849209.7, "taker_buy_quote": 87998645.45442 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.4136, "high": 3.4792, "low": 3.3971, "close": 3.4494, "volume": 51028135.4, "close_time": 1752897599999, "quote_volume": 175808378.33147, "trades": 584863, "taker_buy_base": 30599040.3, "taker_buy_quote": 105441494.28019 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 3.4494, "high": 3.4855, "low": 3.4166, "close": 3.4651, "volume": 43301104.6, "close_time": 1752911999999, "quote_volume": 149651454.65965, "trades": 379282, "taker_buy_base": 25362073.3, "taker_buy_quote": 87658659.16768 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 3.4651, "high": 3.4735, "low": 3.388, "close": 3.3925, "volume": 32276525.5, "close_time": 1752926399999, "quote_volume": 110782487.72662, "trades": 374153, "taker_buy_base": 17113956.2, "taker_buy_quote": 58752044.34619 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 3.3926, "high": 3.4312, "low": 3.3547, "close": 3.4098, "volume": 37770995.8, "close_time": 1752940799999, "quote_volume": 128198570.54579, "trades": 427130, "taker_buy_base": 19335547.6, "taker_buy_quote": 65651988.18502 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 3.4098, "high": 3.4594, "low": 3.4042, "close": 3.4317, "volume": 21420324.9, "close_time": 1752955199999, "quote_volume": 73495871.34753, "trades": 289383, "taker_buy_base": 11593735.2, "taker_buy_quote": 39775686.53412 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 3.4317, "high": 3.4445, "low": 3.38, "close": 3.4244, "volume": 19103948.3, "close_time": 1752969599999, "quote_volume": 65215558.40404, "trades": 202483, "taker_buy_base": 8403688.9, "taker_buy_quote": 28679093.55792 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.4243, "high": 3.4513, "low": 3.3856, "close": 3.4345, "volume": 38089827.2, "close_time": 1752983999999, "quote_volume": 130177357.03842, "trades": 344592, "taker_buy_base": 17673550.7, "taker_buy_quote": 60372414.2791 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 3.4345, "high": 3.4584, "low": 3.4022, "close": 3.4419, "volume": 33611520.1, "close_time": 1752998399999, "quote_volume": 115199059.29447, "trades": 258893, "taker_buy_base": 14491365.4, "taker_buy_quote": 49696825.47013 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 3.442, "high": 3.5352, "low": 3.4419, "close": 3.4987, "volume": 67145174.8, "close_time": 1753012799999, "quote_volume": 234793265.15021, "trades": 581260, "taker_buy_base": 33324152.2, "taker_buy_quote": 116543314.12211 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 3.4988, "high": 3.5466, "low": 3.4777, "close": 3.5183, "volume": 45203023.4, "close_time": 1753027199999, "quote_volume": 158951486.03102, "trades": 508470, "taker_buy_base": 22534303.6, "taker_buy_quote": 79240402.64634 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 3.5182, "high": 3.5579, "low": 3.483, "close": 3.5234, "volume": 48211350.1, "close_time": 1753041599999, "quote_volume": 169800441.35824, "trades": 565793, "taker_buy_base": 23869542.0, "taker_buy_quote": 84083424.68008 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3.5235, "high": 3.5258, "low": 3.4038, "close": 3.454, "volume": 49613588.7, "close_time": 1753055999999, "quote_volume": 171964982.76983, "trades": 560668, "taker_buy_base": 24144893.5, "taker_buy_quote": 83680409.24101 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.4541, "high": 3.4897, "low": 3.4076, "close": 3.4785, "volume": 37335400.2, "close_time": 1753070399999, "quote_volume": 129067650.40903, "trades": 376110, "taker_buy_base": 20499995.9, "taker_buy_quote": 70862197.18529 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3.4784, "high": 3.5809, "low": 3.4716, "close": 3.5663, "volume": 48087961.9, "close_time": 1753084799999, "quote_volume": 170071467.74816, "trades": 378713, "taker_buy_base": 25657141.7, "taker_buy_quote": 90755272.66567 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 3.5664, "high": 3.5797, "low": 3.5209, "close": 3.5329, "volume": 31708302.3, "close_time": 1753099199999, "quote_volume": 112583449.88815, "trades": 311856, "taker_buy_base": 14338780.1, "taker_buy_quote": 50924143.56883 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 3.5329, "high": 3.6495, "low": 3.4996, "close": 3.604, "volume": 68232950.4, "close_time": 1753113599999, "quote_volume": 244889003.31926, "trades": 775303, "taker_buy_base": 32924358.5, "taker_buy_quote": 118147162.04543 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 3.604, "high": 3.6239, "low": 3.527, "close": 3.5465, "volume": 51708550.4, "close_time": 1753127999999, "quote_volume": 185014451.91981, "trades": 723271, "taker_buy_base": 23282371.2, "taker_buy_quote": 83347933.93682 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 3.5465, "high": 3.575, "low": 3.5117, "close": 3.5495, "volume": 22657416.4, "close_time": 1753142399999, "quote_volume": 80358384.0279, "trades": 299974, "taker_buy_base": 11151867.0, "taker_buy_quote": 39566236.53405 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.5494, "high": 3.5744, "low": 3.4618, "close": 3.5007, "volume": 59831609.0, "close_time": 1753156799999, "quote_volume": 210545358.55539, "trades": 638827, "taker_buy_base": 29840138.4, "taker_buy_quote": 105067200.733 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 3.5006, "high": 3.5034, "low": 3.4218, "close": 3.4762, "volume": 51012766.2, "close_time": 1753171199999, "quote_volume": 176837257.23179, "trades": 569244, "taker_buy_base": 28059738.9, "taker_buy_quote": 97320976.04931 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 3.4761, "high": 3.5225, "low": 3.4261, "close": 3.5198, "volume": 33949588.5, "close_time": 1753185599999, "quote_volume": 117678829.18659, "trades": 448885, "taker_buy_base": 17398566.3, "taker_buy_quote": 60306065.67291 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 3.5198, "high": 3.5371, "low": 3.4401, "close": 3.5076, "volume": 48935406.9, "close_time": 1753199999999, "quote_volume": 171297346.83594, "trades": 581757, "taker_buy_base": 24201032.6, "taker_buy_quote": 84728742.20984 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 3.5076, "high": 3.5787, "low": 3.4916, "close": 3.5177, "volume": 38244329.6, "close_time": 1753214399999, "quote_volume": 135564791.88942, "trades": 495703, "taker_buy_base": 18909411.5, "taker_buy_quote": 67037891.18645 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 3.5177, "high": 3.5541, "low": 3.513, "close": 3.5504, "volume": 16690912.5, "close_time": 1753228799999, "quote_volume": 59051521.15798, "trades": 192647, "taker_buy_base": 8534934.9, "taker_buy_quote": 30200083.97494 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.5504, "high": 3.5519, "low": 3.488, "close": 3.4915, "volume": 28688656.9, "close_time": 1753243199999, "quote_volume": 100754592.54815, "trades": 249235, "taker_buy_base": 14970431.7, "taker_buy_quote": 52571958.73398 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 3.4915, "high": 3.5107, "low": 3.4607, "close": 3.4678, "volume": 28073567.2, "close_time": 1753257599999, "quote_volume": 97907909.39607, "trades": 221677, "taker_buy_base": 16298537.3, "taker_buy_quote": 56861279.12764 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 3.4677, "high": 3.4755, "low": 3.4304, "close": 3.4504, "volume": 30818570.5, "close_time": 1753271999999, "quote_volume": 106330037.72156, "trades": 299686, "taker_buy_base": 14139654.0, "taker_buy_quote": 48788256.88488 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 3.4504, "high": 3.4504, "low": 3.2204, "close": 3.3224, "volume": 139599412.5, "close_time": 1753286399999, "quote_volume": 462797556.80851, "trades": 1276446, "taker_buy_base": 64561655.9, "taker_buy_quote": 213915174.28968 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 3.3224, "high": 3.3224, "low": 3.1597, "close": 3.1838, "volume": 87014381.1, "close_time": 1753300799999, "quote_volume": 280896582.65229, "trades": 985650, "taker_buy_base": 40407106.8, "taker_buy_quote": 130468248.78647 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 3.1838, "high": 3.2161, "low": 3.02, "close": 3.1838, "volume": 130202073.1, "close_time": 1753315199999, "quote_volume": 408899450.63724, "trades": 1199248, "taker_buy_base": 63964233.3, "taker_buy_quote": 201151043.49666 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.1839, "high": 3.2373, "low": 3.15, "close": 3.192, "volume": 49215551.9, "close_time": 1753329599999, "quote_volume": 157822360.12969, "trades": 571793, "taker_buy_base": 25699903.3, "taker_buy_quote": 82469625.54419 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 3.192, "high": 3.1965, "low": 2.9555, "close": 3.075, "volume": 114510469.6, "close_time": 1753343999999, "quote_volume": 351684270.60376, "trades": 1191792, "taker_buy_base": 53087311.8, "taker_buy_quote": 163191429.59551 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3.075, "high": 3.1788, "low": 3.055, "close": 3.1685, "volume": 64732542.0, "close_time": 1753358399999, "quote_volume": 201843187.0554, "trades": 689957, "taker_buy_base": 33564712.1, "taker_buy_quote": 104667258.04094 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 3.1684, "high": 3.2651, "low": 3.1185, "close": 3.2261, "volume": 67528520.1, "close_time": 1753372799999, "quote_volume": 215735903.55742, "trades": 970332, "taker_buy_base": 33104507.6, "taker_buy_quote": 105770251.41872 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 3.2261, "high": 3.2603, "low": 3.1686, "close": 3.2087, "volume": 38914160.0, "close_time": 1753387199999, "quote_volume": 125347382.86806, "trades": 508466, "taker_buy_base": 17279601.3, "taker_buy_quote": 55659772.76983 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 3.2087, "high": 3.2426, "low": 3.126, "close": 3.1453, "volume": 31555219.8, "close_time": 1753401599999, "quote_volume": 100585080.15332, "trades": 313425, "taker_buy_base": 13498947.3, "taker_buy_quote": 43035812.47799 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.1454, "high": 3.1618, "low": 3.0447, "close": 3.0689, "volume": 43909091.3, "close_time": 1753415999999, "quote_volume": 136045847.22733, "trades": 623150, "taker_buy_base": 22509753.2, "taker_buy_quote": 69757505.0235 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.0689, "high": 3.1187, "low": 3.0353, "close": 3.0745, "volume": 43736519.3, "close_time": 1753430399999, "quote_volume": 134603726.77248, "trades": 563721, "taker_buy_base": 21779918.8, "taker_buy_quote": 67055889.19584 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 3.0745, "high": 3.1534, "low": 3.0632, "close": 3.1346, "volume": 35150990.3, "close_time": 1753444799999, "quote_volume": 109418935.42998, "trades": 559025, "taker_buy_base": 17715908.7, "taker_buy_quote": 55162504.0614 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 3.1346, "high": 3.1523, "low": 2.9981, "close": 3.0375, "volume": 63829593.3, "close_time": 1753459199999, "quote_volume": 195142715.12331, "trades": 880730, "taker_buy_base": 29611282.0, "taker_buy_quote": 90501030.54607 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.0375, "high": 3.0976, "low": 3.0254, "close": 3.0707, "volume": 23338666.8, "close_time": 1753473599999, "quote_volume": 71432686.3613, "trades": 421564, "taker_buy_base": 11681163.3, "taker_buy_quote": 35758622.66639 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 3.0708, "high": 3.1507, "low": 3.0708, "close": 3.1423, "volume": 24315960.9, "close_time": 1753487999999, "quote_volume": 76120595.6274, "trades": 240446, "taker_buy_base": 11785365.5, "taker_buy_quote": 36891441.8089 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.1422, "high": 3.1635, "low": 3.1088, "close": 3.144, "volume": 17461595.7, "close_time": 1753502399999, "quote_volume": 54750907.37794, "trades": 187182, "taker_buy_base": 8749590.0, "taker_buy_quote": 27439090.06736 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 3.144, "high": 3.1766, "low": 3.1389, "close": 3.1551, "volume": 14467531.2, "close_time": 1753516799999, "quote_volume": 45700609.49123, "trades": 143452, "taker_buy_base": 7092181.0, "taker_buy_quote": 22410307.22975 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 3.1552, "high": 3.2111, "low": 3.1541, "close": 3.1855, "volume": 23437924.6, "close_time": 1753531199999, "quote_volume": 74781479.1214, "trades": 216163, "taker_buy_base": 11761149.7, "taker_buy_quote": 37526896.06986 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 3.1856, "high": 3.199, "low": 3.1761, "close": 3.1921, "volume": 13839535.9, "close_time": 1753545599999, "quote_volume": 44096232.05878, "trades": 179699, "taker_buy_base": 6393297.3, "taker_buy_quote": 20372556.4846 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 3.1921, "high": 3.2181, "low": 3.1584, "close": 3.1911, "volume": 17914640.5, "close_time": 1753559999999, "quote_volume": 57108869.29123, "trades": 234051, "taker_buy_base": 8412143.2, "taker_buy_quote": 26809966.28076 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 3.1911, "high": 3.2098, "low": 3.1637, "close": 3.1662, "volume": 9709995.6, "close_time": 1753574399999, "quote_volume": 30917642.34912, "trades": 142446, "taker_buy_base": 4485563.2, "taker_buy_quote": 14283812.98962 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.1662, "high": 3.2064, "low": 3.1564, "close": 3.1994, "volume": 12746125.0, "close_time": 1753588799999, "quote_volume": 40620586.49335, "trades": 153843, "taker_buy_base": 6350408.7, "taker_buy_quote": 20237682.2341 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 3.1994, "high": 3.2387, "low": 3.1858, "close": 3.1897, "volume": 18284043.8, "close_time": 1753603199999, "quote_volume": 58730967.36687, "trades": 208784, "taker_buy_base": 8876748.9, "taker_buy_quote": 28517484.82301 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 3.1897, "high": 3.2148, "low": 3.1674, "close": 3.1802, "volume": 17508757.9, "close_time": 1753617599999, "quote_volume": 55817832.25581, "trades": 202605, "taker_buy_base": 8587144.8, "taker_buy_quote": 27373980.98633 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 3.1802, "high": 3.2077, "low": 3.163, "close": 3.1866, "volume": 22756577.0, "close_time": 1753631999999, "quote_volume": 72453739.76232, "trades": 344231, "taker_buy_base": 9895359.0, "taker_buy_quote": 31510703.76346 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 3.1866, "high": 3.2288, "low": 3.1768, "close": 3.2088, "volume": 33099413.6, "close_time": 1753646399999, "quote_volume": 106058367.6817, "trades": 319444, "taker_buy_base": 15979306.9, "taker_buy_quote": 51205811.96397 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 3.2089, "high": 3.2515, "low": 3.1893, "close": 3.2389, "volume": 26054290.8, "close_time": 1753660799999, "quote_volume": 84049273.67348, "trades": 299936, "taker_buy_base": 13219127.1, "taker_buy_quote": 42653547.46931 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.239, "high": 3.2928, "low": 3.2224, "close": 3.2693, "volume": 37208563.1, "close_time": 1753675199999, "quote_volume": 121316950.85012, "trades": 489278, "taker_buy_base": 20021681.7, "taker_buy_quote": 65279808.99643 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 3.2693, "high": 3.3308, "low": 3.25, "close": 3.2737, "volume": 39286539.8, "close_time": 1753689599999, "quote_volume": 129181665.1679, "trades": 414511, "taker_buy_base": 20563328.7, "taker_buy_quote": 67620280.41609 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 3.2736, "high": 3.2777, "low": 3.2241, "close": 3.2448, "volume": 29001008.5, "close_time": 1753703999999, "quote_volume": 94237747.0596, "trades": 321003, "taker_buy_base": 14043406.5, "taker_buy_quote": 45640438.63878 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 3.2449, "high": 3.2495, "low": 3.1405, "close": 3.1601, "volume": 51854841.2, "close_time": 1753718399999, "quote_volume": 165305774.78382, "trades": 753493, "taker_buy_base": 20081596.5, "taker_buy_quote": 64006477.41432 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 3.1601, "high": 3.1856, "low": 3.1141, "close": 3.1607, "volume": 37559774.6, "close_time": 1753732799999, "quote_volume": 118342438.3049, "trades": 478255, "taker_buy_base": 18740905.0, "taker_buy_quote": 59053334.93407 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 3.1607, "high": 3.164, "low": 3.1073, "close": 3.1235, "volume": 26912885.1, "close_time": 1753747199999, "quote_volume": 84404645.20639, "trades": 367345, "taker_buy_base": 12707362.0, "taker_buy_quote": 39852866.11222 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.1235, "high": 3.1482, "low": 3.0788, "close": 3.1406, "volume": 25134181.8, "close_time": 1753761599999, "quote_volume": 78380190.84506, "trades": 432738, "taker_buy_base": 11888778.8, "taker_buy_quote": 37095888.97906 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 3.1407, "high": 3.1823, "low": 3.1222, "close": 3.1753, "volume": 20998166.5, "close_time": 1753775999999, "quote_volume": 66195091.59835, "trades": 208626, "taker_buy_base": 11137483.7, "taker_buy_quote": 35102860.95782 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3.1754, "high": 3.1856, "low": 3.1133, "close": 3.1376, "volume": 23064062.5, "close_time": 1753790399999, "quote_volume": 72684947.21857, "trades": 263858, "taker_buy_base": 10914631.5, "taker_buy_quote": 34385938.67774 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 3.1376, "high": 3.1749, "low": 3.0768, "close": 3.0987, "volume": 41058072.9, "close_time": 1753804799999, "quote_volume": 128138683.89772, "trades": 489097, "taker_buy_base": 18375840.3, "taker_buy_quote": 57395457.9202 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.0987, "high": 3.1624, "low": 3.0533, "close": 3.12, "volume": 32006805.4, "close_time": 1753819199999, "quote_volume": 99565002.93897, "trades": 379114, "taker_buy_base": 14976636.5, "taker_buy_quote": 46595682.25587 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 3.1201, "high": 3.1374, "low": 3.094, "close": 3.128, "volume": 15169680.8, "close_time": 1753833599999, "quote_volume": 47262745.60647, "trades": 232727, "taker_buy_base": 7168673.1, "taker_buy_quote": 22332393.06776 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.1281, "high": 3.15, "low": 3.0932, "close": 3.1382, "volume": 12526008.7, "close_time": 1753847999999, "quote_volume": 39167682.04166, "trades": 209872, "taker_buy_base": 5840000.9, "taker_buy_quote": 18258708.12687 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 3.1381, "high": 3.147, "low": 3.1042, "close": 3.1202, "volume": 15228815.0, "close_time": 1753862399999, "quote_volume": 47644371.383, "trades": 183382, "taker_buy_base": 7027156.6, "taker_buy_quote": 21978284.97843 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 3.1201, "high": 3.1408, "low": 3.0436, "close": 3.0518, "volume": 29496842.1, "close_time": 1753876799999, "quote_volume": 91231052.99996, "trades": 348178, "taker_buy_base": 14083439.8, "taker_buy_quote": 43561786.19443 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 3.0517, "high": 3.1537, "low": 3.0403, "close": 3.1435, "volume": 39543631.8, "close_time": 1753891199999, "quote_volume": 122487872.74227, "trades": 570297, "taker_buy_base": 19281174.1, "taker_buy_quote": 59791153.24831 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 3.1436, "high": 3.1621, "low": 3.001, "close": 3.0978, "volume": 59817575.0, "close_time": 1753905599999, "quote_volume": 184172754.51108, "trades": 650723, "taker_buy_base": 26870955.0, "taker_buy_quote": 82781243.49523 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 3.0979, "high": 3.1168, "low": 3.0625, "close": 3.0966, "volume": 17030462.8, "close_time": 1753919999999, "quote_volume": 52655634.47015, "trades": 264936, "taker_buy_base": 8879244.2, "taker_buy_quote": 27457332.31872 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.0967, "high": 3.1466, "low": 3.0872, "close": 3.1398, "volume": 15613995.3, "close_time": 1753934399999, "quote_volume": 48807066.81797, "trades": 180147, "taker_buy_base": 7539773.2, "taker_buy_quote": 23560616.48354 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 3.1399, "high": 3.155, "low": 3.1306, "close": 3.1549, "volume": 14879724.0, "close_time": 1753948799999, "quote_volume": 46776049.90478, "trades": 105233, "taker_buy_base": 6709081.2, "taker_buy_quote": 21092457.20615 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 3.1549, "high": 3.1784, "low": 3.148, "close": 3.1515, "volume": 17459067.3, "close_time": 1753963199999, "quote_volume": 55238543.63846, "trades": 139995, "taker_buy_base": 8293420.9, "taker_buy_quote": 26238756.05722 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 3.1516, "high": 3.1525, "low": 3.0763, "close": 3.1011, "volume": 28345752.4, "close_time": 1753977599999, "quote_volume": 88130250.23815, "trades": 433894, "taker_buy_base": 12965272.3, "taker_buy_quote": 40303954.9477 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 3.1011, "high": 3.1366, "low": 3.0525, "close": 3.0579, "volume": 23190089.4, "close_time": 1753991999999, "quote_volume": 71656101.48334, "trades": 342119, "taker_buy_base": 12392710.0, "taker_buy_quote": 38284546.42436 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 3.0578, "high": 3.0675, "low": 3.0108, "close": 3.0224, "volume": 36023671.9, "close_time": 1754006399999, "quote_volume": 109494521.60113, "trades": 379646, "taker_buy_base": 16170342.7, "taker_buy_quote": 49173423.75573 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.0223, "high": 3.026, "low": 2.9292, "close": 2.9983, "volume": 62338625.5, "close_time": 1754020799999, "quote_volume": 186081124.06816, "trades": 737884, "taker_buy_base": 28305155.0, "taker_buy_quote": 84515963.26966 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.9982, "high": 2.9982, "low": 2.9351, "close": 2.9558, "volume": 29021187.4, "close_time": 1754035199999, "quote_volume": 85988396.88022, "trades": 480890, "taker_buy_base": 13398551.7, "taker_buy_quote": 39706447.54057 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.9558, "high": 2.9721, "low": 2.892, "close": 2.9707, "volume": 41245682.3, "close_time": 1754049599999, "quote_volume": 120793233.32562, "trades": 510606, "taker_buy_base": 19006741.2, "taker_buy_quote": 55697724.61965 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.9706, "high": 3.059, "low": 2.93, "close": 3.0436, "volume": 56678389.3, "close_time": 1754063999999, "quote_volume": 170112971.5859, "trades": 756767, "taker_buy_base": 27163779.3, "taker_buy_quote": 81498177.00104 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3.0435, "high": 3.0526, "low": 2.9742, "close": 3.0141, "volume": 32586247.9, "close_time": 1754078399999, "quote_volume": 98187475.61968, "trades": 537619, "taker_buy_base": 14620864.2, "taker_buy_quote": 44053671.63937 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3.0142, "high": 3.029, "low": 2.8959, "close": 2.9613, "volume": 39114564.0, "close_time": 1754092799999, "quote_volume": 115681078.27757, "trades": 640895, "taker_buy_base": 19460276.9, "taker_buy_quote": 57559431.48857 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.9614, "high": 2.986, "low": 2.9478, "close": 2.9834, "volume": 11019401.2, "close_time": 1754107199999, "quote_volume": 32721533.35901, "trades": 218979, "taker_buy_base": 5384992.1, "taker_buy_quote": 15990970.9713 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.9834, "high": 3.0206, "low": 2.9456, "close": 2.9924, "volume": 20841420.0, "close_time": 1754121599999, "quote_volume": 62343946.30359, "trades": 296769, "taker_buy_base": 10183363.5, "taker_buy_quote": 30459314.02266 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.9924, "high": 3.0023, "low": 2.93, "close": 2.9404, "volume": 15502063.2, "close_time": 1754135999999, "quote_volume": 45878562.49286, "trades": 295314, "taker_buy_base": 7405049.3, "taker_buy_quote": 21918184.04245 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.9404, "high": 2.9466, "low": 2.822, "close": 2.83, "volume": 37407218.6, "close_time": 1754150399999, "quote_volume": 107967318.10323, "trades": 463594, "taker_buy_base": 16668176.7, "taker_buy_quote": 48141204.4511 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.83, "high": 2.8658, "low": 2.7418, "close": 2.7794, "volume": 66018516.3, "close_time": 1754164799999, "quote_volume": 184883708.47846, "trades": 766839, "taker_buy_base": 31501160.8, "taker_buy_quote": 88261366.86991 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.7793, "high": 2.8179, "low": 2.7387, "close": 2.7695, "volume": 29945037.4, "close_time": 1754179199999, "quote_volume": 83327327.85519, "trades": 465407, "taker_buy_base": 15290087.1, "taker_buy_quote": 42560304.4103 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.7695, "high": 2.8411, "low": 2.728, "close": 2.8358, "volume": 34304020.8, "close_time": 1754193599999, "quote_volume": 95795208.11246, "trades": 494796, "taker_buy_base": 17158798.4, "taker_buy_quote": 47963366.79284 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.8357, "high": 2.8698, "low": 2.8142, "close": 2.8652, "volume": 17526872.5, "close_time": 1754207999999, "quote_volume": 49832361.67187, "trades": 201760, "taker_buy_base": 8229647.4, "taker_buy_quote": 23395614.75169 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.8652, "high": 2.894, "low": 2.8496, "close": 2.8694, "volume": 22192216.6, "close_time": 1754222399999, "quote_volume": 63718637.09949, "trades": 221897, "taker_buy_base": 10103696.6, "taker_buy_quote": 29012350.16086 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.8694, "high": 2.9032, "low": 2.8585, "close": 2.8951, "volume": 21925962.7, "close_time": 1754236799999, "quote_volume": 63127020.16682, "trades": 289203, "taker_buy_base": 10240009.7, "taker_buy_quote": 29482925.19954 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.8951, "high": 2.93, "low": 2.8856, "close": 2.9163, "volume": 25740936.5, "close_time": 1754251199999, "quote_volume": 74889550.85784, "trades": 290988, "taker_buy_base": 12483307.8, "taker_buy_quote": 36310575.96424 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.9163, "high": 2.9625, "low": 2.9015, "close": 2.948, "volume": 27727368.7, "close_time": 1754265599999, "quote_volume": 81279762.37875, "trades": 259903, "taker_buy_base": 13131107.7, "taker_buy_quote": 38501119.44168 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.9481, "high": 3.0312, "low": 2.9312, "close": 2.9983, "volume": 36404553.3, "close_time": 1754279999999, "quote_volume": 109166983.98925, "trades": 395070, "taker_buy_base": 18708002.1, "taker_buy_quote": 56100151.9618 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.9984, "high": 3.019, "low": 2.9661, "close": 3.0119, "volume": 22639401.5, "close_time": 1754294399999, "quote_volume": 67630057.89854, "trades": 197334, "taker_buy_base": 12910886.6, "taker_buy_quote": 38565672.30172 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 3.0119, "high": 3.0241, "low": 2.9767, "close": 2.9925, "volume": 21781364.5, "close_time": 1754308799999, "quote_volume": 65358672.6307, "trades": 218734, "taker_buy_base": 11426027.7, "taker_buy_quote": 34295137.16224 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.9925, "high": 3.0813, "low": 2.9796, "close": 3.0313, "volume": 44372304.7, "close_time": 1754323199999, "quote_volume": 134873759.82927, "trades": 377869, "taker_buy_base": 20823949.2, "taker_buy_quote": 63280241.26642 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 3.0312, "high": 3.0899, "low": 3.0312, "close": 3.0492, "volume": 25268322.9, "close_time": 1754337599999, "quote_volume": 77335749.78726, "trades": 253932, "taker_buy_base": 11766005.7, "taker_buy_quote": 36018611.65655 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 3.0492, "high": 3.0867, "low": 3.0405, "close": 3.0716, "volume": 14185677.5, "close_time": 1754351999999, "quote_volume": 43526972.96409, "trades": 178928, "taker_buy_base": 6748794.5, "taker_buy_quote": 20706488.62704 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.0715, "high": 3.1072, "low": 3.034, "close": 3.038, "volume": 21370030.0, "close_time": 1754366399999, "quote_volume": 65509683.90579, "trades": 231963, "taker_buy_base": 10379392.0, "taker_buy_quote": 31833640.93136 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.038, "high": 3.0548, "low": 2.9958, "close": 3.0042, "volume": 20553316.5, "close_time": 1754380799999, "quote_volume": 62227197.51455, "trades": 195500, "taker_buy_base": 9048830.7, "taker_buy_quote": 27415467.62949 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.0041, "high": 3.08, "low": 2.9992, "close": 3.0627, "volume": 20065089.4, "close_time": 1754395199999, "quote_volume": 61148889.93416, "trades": 224214, "taker_buy_base": 10617911.1, "taker_buy_quote": 32349850.19175 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.0628, "high": 3.0654, "low": 2.9568, "close": 2.9713, "volume": 45296268.8, "close_time": 1754409599999, "quote_volume": 135872173.53066, "trades": 560752, "taker_buy_base": 21441697.2, "taker_buy_quote": 64340104.88469 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.9713, "high": 2.9935, "low": 2.9453, "close": 2.9464, "volume": 17767437.9, "close_time": 1754423999999, "quote_volume": 52827589.97294, "trades": 333145, "taker_buy_base": 9455668.8, "taker_buy_quote": 28118622.68988 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.9464, "high": 2.9759, "low": 2.9164, "close": 2.9623, "volume": 19201155.1, "close_time": 1754438399999, "quote_volume": 56634466.63119, "trades": 253583, "taker_buy_base": 10079945.5, "taker_buy_quote": 29749331.52264 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.9622, "high": 2.9647, "low": 2.9088, "close": 2.9142, "volume": 13986754.2, "close_time": 1754452799999, "quote_volume": 40992089.9465, "trades": 255867, "taker_buy_base": 6711949.7, "taker_buy_quote": 19676720.37692 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.9143, "high": 2.9683, "low": 2.9014, "close": 2.9557, "volume": 24080838.9, "close_time": 1754467199999, "quote_volume": 70818776.88744, "trades": 237851, "taker_buy_base": 12432368.9, "taker_buy_quote": 36575398.29569 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.9558, "high": 2.9599, "low": 2.9185, "close": 2.9464, "volume": 21437902.3, "close_time": 1754481599999, "quote_volume": 62996499.09793, "trades": 179317, "taker_buy_base": 11086610.8, "taker_buy_quote": 32576011.6655 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.9465, "high": 3.0083, "low": 2.9233, "close": 3.0042, "volume": 28142023.0, "close_time": 1754495999999, "quote_volume": 83341578.88748, "trades": 329830, "taker_buy_base": 13872504.8, "taker_buy_quote": 41112361.43647 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.0042, "high": 3.0187, "low": 2.9699, "close": 3.0116, "volume": 17833612.7, "close_time": 1754510399999, "quote_volume": 53476072.6248, "trades": 241857, "taker_buy_base": 8422034.7, "taker_buy_quote": 25257366.06387 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 3.0116, "high": 3.0116, "low": 2.9753, "close": 2.9908, "volume": 8918444.5, "close_time": 1754524799999, "quote_volume": 26711015.71869, "trades": 118307, "taker_buy_base": 3945286.4, "taker_buy_quote": 11819669.33817 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.9908, "high": 3.011, "low": 2.9676, "close": 2.9683, "volume": 10935240.7, "close_time": 1754539199999, "quote_volume": 32641223.67792, "trades": 122487, "taker_buy_base": 5776733.6, "taker_buy_quote": 17241725.30703 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.9682, "high": 3.0139, "low": 2.9641, "close": 2.9999, "volume": 17060673.0, "close_time": 1754553599999, "quote_volume": 51089173.97479, "trades": 137341, "taker_buy_base": 9438512.8, "taker_buy_quote": 28256477.49043 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.9998, "high": 3.0882, "low": 2.9881, "close": 3.0793, "volume": 30775085.4, "close_time": 1754567999999, "quote_volume": 93779164.90547, "trades": 295633, "taker_buy_base": 16036927.9, "taker_buy_quote": 48847046.32379 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 3.0792, "high": 3.086, "low": 3.041, "close": 3.0625, "volume": 29208172.7, "close_time": 1754582399999, "quote_volume": 89509018.58712, "trades": 265083, "taker_buy_base": 12382097.0, "taker_buy_quote": 37948273.38848 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 3.0625, "high": 3.1024, "low": 3.0087, "close": 3.1018, "volume": 22465370.4, "close_time": 1754596799999, "quote_volume": 68645246.62905, "trades": 240669, "taker_buy_base": 11755198.4, "taker_buy_quote": 35956012.92899 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 3.1018, "high": 3.3338, "low": 3.0994, "close": 3.3197, "volume": 101751090.9, "close_time": 1754611199999, "quote_volume": 329019245.29559, "trades": 966268, "taker_buy_base": 54328311.5, "taker_buy_quote": 175838269.25316 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.3196, "high": 3.3762, "low": 3.2704, "close": 3.3762, "volume": 76765382.5, "close_time": 1754625599999, "quote_volume": 254682497.67595, "trades": 990328, "taker_buy_base": 38346971.3, "taker_buy_quote": 127259960.8902 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 3.3762, "high": 3.3825, "low": 3.3064, "close": 3.3558, "volume": 38946745.6, "close_time": 1754639999999, "quote_volume": 130102404.306, "trades": 442895, "taker_buy_base": 18098347.6, "taker_buy_quote": 60459826.91728 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 3.3558, "high": 3.3606, "low": 3.3019, "close": 3.3364, "volume": 28617428.0, "close_time": 1754654399999, "quote_volume": 95232349.97952, "trades": 241693, "taker_buy_base": 13555499.0, "taker_buy_quote": 45126352.16371 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 3.3364, "high": 3.3726, "low": 3.2051, "close": 3.2216, "volume": 68894548.1, "close_time": 1754668799999, "quote_volume": 226787000.49067, "trades": 687192, "taker_buy_base": 33426705.5, "taker_buy_quote": 110153847.2486 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 3.2216, "high": 3.3404, "low": 3.22, "close": 3.3389, "volume": 41269041.1, "close_time": 1754683199999, "quote_volume": 135062542.2623, "trades": 438745, "taker_buy_base": 20230711.1, "taker_buy_quote": 66206017.40179 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 3.3389, "high": 3.3389, "low": 3.2791, "close": 3.2859, "volume": 19433010.7, "close_time": 1754697599999, "quote_volume": 64221717.39844, "trades": 239104, "taker_buy_base": 10553748.9, "taker_buy_quote": 34901751.96376 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.2858, "high": 3.3141, "low": 3.2801, "close": 3.2911, "volume": 10888543.9, "close_time": 1754711999999, "quote_volume": 35910650.26652, "trades": 158306, "taker_buy_base": 5513119.8, "taker_buy_quote": 18184789.60452 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 3.2911, "high": 3.3348, "low": 3.288, "close": 3.3202, "volume": 30312453.5, "close_time": 1754726399999, "quote_volume": 100495572.04506, "trades": 278118, "taker_buy_base": 17905913.8, "taker_buy_quote": 59384675.58167 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 3.3201, "high": 3.3475, "low": 3.3044, "close": 3.309, "volume": 19688889.3, "close_time": 1754740799999, "quote_volume": 65558389.55789, "trades": 215304, "taker_buy_base": 9448892.0, "taker_buy_quote": 31470886.69423 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 3.309, "high": 3.3272, "low": 3.2461, "close": 3.273, "volume": 28274087.4, "close_time": 1754755199999, "quote_volume": 92941611.59859, "trades": 354814, "taker_buy_base": 13126534.3, "taker_buy_quote": 43148779.22458 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 3.2731, "high": 3.298, "low": 3.259, "close": 3.265, "volume": 14823446.0, "close_time": 1754769599999, "quote_volume": 48609294.29169, "trades": 227989, "taker_buy_base": 7650137.6, "taker_buy_quote": 25088693.10004 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 3.2649, "high": 3.2758, "low": 3.2083, "close": 3.2259, "volume": 26658370.6, "close_time": 1754783999999, "quote_volume": 86444964.56536, "trades": 355149, "taker_buy_base": 13084224.0, "taker_buy_quote": 42431648.75533 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.2259, "high": 3.2679, "low": 3.2189, "close": 3.259, "volume": 18920278.4, "close_time": 1754798399999, "quote_volume": 61365513.81519, "trades": 264201, "taker_buy_base": 10203349.6, "taker_buy_quote": 33115197.41445 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 3.259, "high": 3.2795, "low": 3.1618, "close": 3.1875, "volume": 28906460.9, "close_time": 1754812799999, "quote_volume": 93056206.75397, "trades": 343399, "taker_buy_base": 13417534.3, "taker_buy_quote": 43217037.13784 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 3.1874, "high": 3.22, "low": 3.1521, "close": 3.1914, "volume": 23377277.5, "close_time": 1754827199999, "quote_volume": 74566990.17777, "trades": 283759, "taker_buy_base": 11651460.1, "taker_buy_quote": 37167596.35678 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 3.1914, "high": 3.2044, "low": 3.1568, "close": 3.185, "volume": 16843031.4, "close_time": 1754841599999, "quote_volume": 53648260.2682, "trades": 216784, "taker_buy_base": 8062505.4, "taker_buy_quote": 25684364.05458 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 3.185, "high": 3.2146, "low": 3.182, "close": 3.207, "volume": 8736922.6, "close_time": 1754855999999, "quote_volume": 27949625.70414, "trades": 118537, "taker_buy_base": 4708368.4, "taker_buy_quote": 15064245.5776 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 3.207, "high": 3.2085, "low": 3.1581, "close": 3.187, "volume": 26360750.3, "close_time": 1754870399999, "quote_volume": 83841279.39768, "trades": 218892, "taker_buy_base": 13607798.1, "taker_buy_quote": 43269368.02879 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.1869, "high": 3.2748, "low": 3.172, "close": 3.2653, "volume": 32406637.6, "close_time": 1754884799999, "quote_volume": 105035520.04903, "trades": 314981, "taker_buy_base": 18984007.6, "taker_buy_quote": 61511250.28848 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 3.2654, "high": 3.2887, "low": 3.2339, "close": 3.2451, "volume": 27293749.6, "close_time": 1754899199999, "quote_volume": 89212630.43727, "trades": 195920, "taker_buy_base": 13729853.8, "taker_buy_quote": 44875347.83992 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 3.2451, "high": 3.3342, "low": 3.2036, "close": 3.215, "volume": 53777340.8, "close_time": 1754913599999, "quote_volume": 176077616.20311, "trades": 557554, "taker_buy_base": 27277395.9, "taker_buy_quote": 89367314.12357 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 3.215, "high": 3.2362, "low": 3.1774, "close": 3.209, "volume": 43158749.4, "close_time": 1754927999999, "quote_volume": 138342627.50403, "trades": 512167, "taker_buy_base": 21898920.4, "taker_buy_quote": 70197591.21188 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 3.209, "high": 3.229, "low": 3.1474, "close": 3.1491, "volume": 38561004.8, "close_time": 1754942399999, "quote_volume": 122981042.52897, "trades": 384845, "taker_buy_base": 21890943.0, "taker_buy_quote": 69829417.70082 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 3.1491, "high": 3.1707, "low": 3.1176, "close": 3.1295, "volume": 28392294.6, "close_time": 1754956799999, "quote_volume": 89168513.17156, "trades": 293409, "taker_buy_base": 15138552.8, "taker_buy_quote": 47548776.67812 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.1295, "high": 3.1765, "low": 3.1274, "close": 3.1484, "volume": 14423625.4, "close_time": 1754971199999, "quote_volume": 45474216.05865, "trades": 161685, "taker_buy_base": 8291198.3, "taker_buy_quote": 26138314.84817 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 3.1483, "high": 3.1661, "low": 3.1152, "close": 3.1557, "volume": 15866294.7, "close_time": 1754985599999, "quote_volume": 49904874.30147, "trades": 191821, "taker_buy_base": 9189025.6, "taker_buy_quote": 28914328.11636 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 3.1558, "high": 3.1641, "low": 3.1041, "close": 3.1501, "volume": 17861591.6, "close_time": 1754999999999, "quote_volume": 55989474.20871, "trades": 220379, "taker_buy_base": 8942823.4, "taker_buy_quote": 28042574.7127 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 3.1501, "high": 3.2194, "low": 3.1422, "close": 3.2127, "volume": 40369061.3, "close_time": 1755014399999, "quote_volume": 128747580.4324, "trades": 503789, "taker_buy_base": 20854375.1, "taker_buy_quote": 66503695.29824 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 3.2128, "high": 3.2905, "low": 3.2052, "close": 3.2888, "volume": 28781940.4, "close_time": 1755028799999, "quote_volume": 93347391.27517, "trades": 309254, "taker_buy_base": 15518988.9, "taker_buy_quote": 50346808.25763 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 3.2888, "high": 3.3067, "low": 3.2573, "close": 3.2676, "volume": 37229665.5, "close_time": 1755043199999, "quote_volume": 122169409.26338, "trades": 341563, "taker_buy_base": 17942867.7, "taker_buy_quote": 58901742.61095 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.2675, "high": 3.2675, "low": 3.2054, "close": 3.2419, "volume": 30838688.0, "close_time": 1755057599999, "quote_volume": 99847350.86395, "trades": 273847, "taker_buy_base": 13955789.0, "taker_buy_quote": 45166216.10179 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 3.2418, "high": 3.2578, "low": 3.2026, "close": 3.2394, "volume": 25795596.3, "close_time": 1755071999999, "quote_volume": 83399666.7064, "trades": 246907, "taker_buy_base": 12763797.3, "taker_buy_quote": 41275183.16676 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 3.2394, "high": 3.2994, "low": 3.2389, "close": 3.2846, "volume": 35661830.7, "close_time": 1755086399999, "quote_volume": 116950321.64912, "trades": 291545, "taker_buy_base": 19658584.5, "taker_buy_quote": 64459021.93422 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 3.2845, "high": 3.335, "low": 3.2266, "close": 3.2561, "volume": 62997075.0, "close_time": 1755100799999, "quote_volume": 206579126.11705, "trades": 622270, "taker_buy_base": 32085619.0, "taker_buy_quote": 105256713.844 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 3.2562, "high": 3.285, "low": 3.2441, "close": 3.2778, "volume": 16899260.7, "close_time": 1755115199999, "quote_volume": 55224141.68252, "trades": 273576, "taker_buy_base": 8033271.5, "taker_buy_quote": 26248822.05124 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 3.2778, "high": 3.2943, "low": 3.2523, "close": 3.2744, "volume": 21108573.0, "close_time": 1755129599999, "quote_volume": 69097530.9633, "trades": 249582, "taker_buy_base": 10346835.1, "taker_buy_quote": 33871327.85859 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 3.2744, "high": 3.3512, "low": 3.2699, "close": 3.3262, "volume": 49421027.1, "close_time": 1755143999999, "quote_volume": 163666691.85727, "trades": 469598, "taker_buy_base": 24323789.7, "taker_buy_quote": 80582529.62926 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 3.3262, "high": 3.3343, "low": 3.2348, "close": 3.2554, "volume": 44337562.8, "close_time": 1755158399999, "quote_volume": 145167889.8321, "trades": 384469, "taker_buy_base": 24513442.3, "taker_buy_quote": 80245940.58488 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 3.2554, "high": 3.2554, "low": 3.1994, "close": 3.2181, "volume": 32816254.1, "close_time": 1755172799999, "quote_volume": 105783218.04928, "trades": 316967, "taker_buy_base": 17327147.8, "taker_buy_quote": 55867795.31517 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 3.2181, "high": 3.2353, "low": 2.9915, "close": 3.0962, "volume": 123244332.2, "close_time": 1755187199999, "quote_volume": 383443140.58077, "trades": 1000074, "taker_buy_base": 58633393.3, "taker_buy_quote": 182506388.26567 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 3.0962, "high": 3.0988, "low": 3.0426, "close": 3.0682, "volume": 32088564.2, "close_time": 1755201599999, "quote_volume": 98544890.57073, "trades": 376207, "taker_buy_base": 15767822.1, "taker_buy_quote": 48427821.895 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 3.0681, "high": 3.0908, "low": 3.0295, "close": 3.0792, "volume": 19764507.2, "close_time": 1755215999999, "quote_volume": 60545010.03356, "trades": 263016, "taker_buy_base": 9308431.7, "taker_buy_quote": 28521704.07693 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.0792, "high": 3.1228, "low": 3.0716, "close": 3.1174, "volume": 21857909.9, "close_time": 1755230399999, "quote_volume": 67710140.95337, "trades": 276878, "taker_buy_base": 11011203.4, "taker_buy_quote": 34138146.25625 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 3.1174, "high": 3.1427, "low": 3.1057, "close": 3.1174, "volume": 18343998.4, "close_time": 1755244799999, "quote_volume": 57279417.02982, "trades": 189565, "taker_buy_base": 10557384.0, "taker_buy_quote": 32967767.71774 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 3.1173, "high": 3.1278, "low": 3.0968, "close": 3.1111, "volume": 15863266.0, "close_time": 1755259199999, "quote_volume": 49371445.24098, "trades": 178526, "taker_buy_base": 7555638.8, "taker_buy_quote": 23509448.75663 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 3.1111, "high": 3.1407, "low": 3.0111, "close": 3.0269, "volume": 39995193.9, "close_time": 1755273599999, "quote_volume": 122951267.13452, "trades": 641376, "taker_buy_base": 17058056.9, "taker_buy_quote": 52496342.13426 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 3.0269, "high": 3.0963, "low": 3.0024, "close": 3.0657, "volume": 25214958.6, "close_time": 1755287999999, "quote_volume": 76819102.77524, "trades": 367653, "taker_buy_base": 12981906.2, "taker_buy_quote": 39576051.99012 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 3.0657, "high": 3.0988, "low": 3.0545, "close": 3.0779, "volume": 13652152.7, "close_time": 1755302399999, "quote_volume": 42041872.26362, "trades": 199025, "taker_buy_base": 7038807.8, "taker_buy_quote": 21680939.14454 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.0778, "high": 3.1146, "low": 3.0715, "close": 3.1086, "volume": 8391194.5, "close_time": 1755316799999, "quote_volume": 25961387.59168, "trades": 124530, "taker_buy_base": 4620816.3, "taker_buy_quote": 14294103.14264 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 3.1087, "high": 3.1259, "low": 3.0885, "close": 3.1232, "volume": 8590107.4, "close_time": 1755331199999, "quote_volume": 26695822.96408, "trades": 103835, "taker_buy_base": 3715735.4, "taker_buy_quote": 11546567.24598 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 3.1233, "high": 3.156, "low": 3.1029, "close": 3.1044, "volume": 22252177.9, "close_time": 1755345599999, "quote_volume": 69742795.95783, "trades": 243984, "taker_buy_base": 10045199.3, "taker_buy_quote": 31495353.5493 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 3.1045, "high": 3.1271, "low": 3.0981, "close": 3.1036, "volume": 12480082.5, "close_time": 1755359999999, "quote_volume": 38825236.37556, "trades": 187763, "taker_buy_base": 5871065.0, "taker_buy_quote": 18268733.75123 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 3.1036, "high": 3.113, "low": 3.0924, "close": 3.1002, "volume": 7526041.0, "close_time": 1755374399999, "quote_volume": 23353163.55419, "trades": 111418, "taker_buy_base": 4067206.2, "taker_buy_quote": 12623998.49985 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 3.1001, "high": 3.109, "low": 3.0905, "close": 3.1055, "volume": 5285166.9, "close_time": 1755388799999, "quote_volume": 16388908.04052, "trades": 72731, "taker_buy_base": 2777681.3, "taker_buy_quote": 8613127.98773 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.1056, "high": 3.1238, "low": 3.0829, "close": 3.1198, "volume": 8361989.1, "close_time": 1755403199999, "quote_volume": 25946106.4774, "trades": 111604, "taker_buy_base": 4162802.0, "taker_buy_quote": 12917440.74456 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 3.1199, "high": 3.1387, "low": 3.1117, "close": 3.1176, "volume": 8319797.9, "close_time": 1755417599999, "quote_volume": 25990040.66155, "trades": 83148, "taker_buy_base": 3825480.4, "taker_buy_quote": 11950787.72698 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 3.1177, "high": 3.141, "low": 3.1115, "close": 3.128, "volume": 9743818.7, "close_time": 1755431999999, "quote_volume": 30482984.2267, "trades": 119891, "taker_buy_base": 4823076.3, "taker_buy_quote": 15087299.23195 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 3.1281, "high": 3.1459, "low": 3.1142, "close": 3.1438, "volume": 11138653.7, "close_time": 1755446399999, "quote_volume": 34808898.36966, "trades": 104297, "taker_buy_base": 6243560.6, "taker_buy_quote": 19511285.21697 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 3.1437, "high": 3.1472, "low": 3.0773, "close": 3.0888, "volume": 19765643.2, "close_time": 1755460799999, "quote_volume": 61461587.5311, "trades": 196681, "taker_buy_base": 9997520.1, "taker_buy_quote": 31095918.55366 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 3.0887, "high": 3.1134, "low": 3.0855, "close": 3.0877, "volume": 9362194.9, "close_time": 1755475199999, "quote_volume": 29003978.63868, "trades": 131632, "taker_buy_base": 4816544.7, "taker_buy_quote": 14923020.6045 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.0877, "high": 3.0916, "low": 2.9669, "close": 2.9901, "volume": 44781106.9, "close_time": 1755489599999, "quote_volume": 135363004.09196, "trades": 446188, "taker_buy_base": 21237416.9, "taker_buy_quote": 64212187.18552 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.99, "high": 3.0052, "low": 2.9555, "close": 2.9639, "volume": 31397265.2, "close_time": 1755503999999, "quote_volume": 93533672.42602, "trades": 275101, "taker_buy_base": 17248622.4, "taker_buy_quote": 51408158.21088 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.9638, "high": 2.978, "low": 2.9404, "close": 2.9644, "volume": 28282346.7, "close_time": 1755518399999, "quote_volume": 83760135.79275, "trades": 242556, "taker_buy_base": 14312241.0, "taker_buy_quote": 42384113.34208 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.9643, "high": 3.024, "low": 2.96, "close": 3.0158, "volume": 22743921.5, "close_time": 1755532799999, "quote_volume": 67979781.90373, "trades": 369879, "taker_buy_base": 11727759.4, "taker_buy_quote": 35049214.79202 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 3.0158, "high": 3.0969, "low": 3.0005, "close": 3.0822, "volume": 23828593.7, "close_time": 1755547199999, "quote_volume": 72717297.78884, "trades": 394368, "taker_buy_base": 11794820.0, "taker_buy_quote": 35990710.04661 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 3.0822, "high": 3.096, "low": 3.0515, "close": 3.0616, "volume": 12427680.2, "close_time": 1755561599999, "quote_volume": 38228821.4555, "trades": 197171, "taker_buy_base": 5889400.0, "taker_buy_quote": 18124536.55524 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.0616, "high": 3.0808, "low": 2.984, "close": 2.9902, "volume": 24237041.2, "close_time": 1755575999999, "quote_volume": 73615692.82659, "trades": 323257, "taker_buy_base": 11760978.7, "taker_buy_quote": 35744387.23325 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.9902, "high": 3.0279, "low": 2.9731, "close": 3.0036, "volume": 23082491.2, "close_time": 1755590399999, "quote_volume": 69329546.73247, "trades": 282446, "taker_buy_base": 12857301.1, "taker_buy_quote": 38625091.01422 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 3.0036, "high": 3.0246, "low": 2.9909, "close": 3.0156, "volume": 14328561.9, "close_time": 1755604799999, "quote_volume": 43124070.76685, "trades": 184913, "taker_buy_base": 7707075.8, "taker_buy_quote": 23195751.94543 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 3.0156, "high": 3.038, "low": 2.9271, "close": 2.9296, "volume": 30356678.6, "close_time": 1755619199999, "quote_volume": 90089313.83023, "trades": 438862, "taker_buy_base": 15226704.2, "taker_buy_quote": 45190831.9297 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.9296, "high": 2.9355, "low": 2.8709, "close": 2.8768, "volume": 31153962.2, "close_time": 1755633599999, "quote_volume": 90662001.01882, "trades": 464709, "taker_buy_base": 14972109.5, "taker_buy_quote": 43591157.44622 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.8767, "high": 2.9064, "low": 2.8488, "close": 2.8608, "volume": 26026453.6, "close_time": 1755647999999, "quote_volume": 74993592.7333, "trades": 361338, "taker_buy_base": 13185197.0, "taker_buy_quote": 37999532.79864 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.8608, "high": 2.9, "low": 2.8492, "close": 2.8872, "volume": 21653549.3, "close_time": 1755662399999, "quote_volume": 62363054.48896, "trades": 272388, "taker_buy_base": 13005207.3, "taker_buy_quote": 37464285.23765 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.8872, "high": 2.9013, "low": 2.8646, "close": 2.8674, "volume": 17953407.5, "close_time": 1755676799999, "quote_volume": 51878574.96919, "trades": 143448, "taker_buy_base": 10970677.9, "taker_buy_quote": 31705825.59439 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.8674, "high": 2.9142, "low": 2.8597, "close": 2.8892, "volume": 23733724.3, "close_time": 1755691199999, "quote_volume": 68707713.35518, "trades": 244447, "taker_buy_base": 12207538.2, "taker_buy_quote": 35334337.00502 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.8893, "high": 2.9345, "low": 2.8184, "close": 2.904, "volume": 45078998.8, "close_time": 1755705599999, "quote_volume": 129863920.73348, "trades": 605690, "taker_buy_base": 20557291.0, "taker_buy_quote": 59239579.74378 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.904, "high": 2.989, "low": 2.904, "close": 2.989, "volume": 28313259.8, "close_time": 1755719999999, "quote_volume": 83096730.97682, "trades": 346265, "taker_buy_base": 16283682.3, "taker_buy_quote": 47795419.77686 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.989, "high": 2.9896, "low": 2.9491, "close": 2.9512, "volume": 15918522.8, "close_time": 1755734399999, "quote_volume": 47231089.06776, "trades": 180447, "taker_buy_base": 6896844.8, "taker_buy_quote": 20470887.30153 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.9512, "high": 2.9588, "low": 2.9129, "close": 2.9299, "volume": 18241396.9, "close_time": 1755748799999, "quote_volume": 53586462.70979, "trades": 190658, "taker_buy_base": 10146455.3, "taker_buy_quote": 29807612.58129 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.9298, "high": 2.9408, "low": 2.8922, "close": 2.9081, "volume": 15394117.6, "close_time": 1755763199999, "quote_volume": 44876577.68311, "trades": 126670, "taker_buy_base": 7924200.1, "taker_buy_quote": 23107790.06256 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.9082, "high": 2.9161, "low": 2.8858, "close": 2.9021, "volume": 11692724.7, "close_time": 1755777599999, "quote_volume": 33933844.7407, "trades": 167240, "taker_buy_base": 6095445.8, "taker_buy_quote": 17698855.46416 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.902, "high": 2.9236, "low": 2.8725, "close": 2.8875, "volume": 19703535.5, "close_time": 1755791999999, "quote_volume": 57107578.22107, "trades": 387052, "taker_buy_base": 8846449.8, "taker_buy_quote": 25648292.23088 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.8874, "high": 2.9193, "low": 2.8517, "close": 2.8682, "volume": 15407160.9, "close_time": 1755806399999, "quote_volume": 44519471.67711, "trades": 246830, "taker_buy_base": 7694844.3, "taker_buy_quote": 22228418.15169 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.8683, "high": 2.8885, "low": 2.8424, "close": 2.8519, "volume": 10933720.0, "close_time": 1755820799999, "quote_volume": 31351892.1699, "trades": 203151, "taker_buy_base": 5522866.7, "taker_buy_quote": 15832708.50304 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.8518, "high": 2.885, "low": 2.8226, "close": 2.8331, "volume": 19324655.0, "close_time": 1755835199999, "quote_volume": 55130853.00729, "trades": 243082, "taker_buy_base": 11420558.3, "taker_buy_quote": 32581660.1093 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.833, "high": 2.8747, "low": 2.8309, "close": 2.8601, "volume": 14085735.3, "close_time": 1755849599999, "quote_volume": 40282774.66519, "trades": 215373, "taker_buy_base": 6080311.5, "taker_buy_quote": 17381656.71154 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.8601, "high": 2.8764, "low": 2.8041, "close": 2.8056, "volume": 18243387.3, "close_time": 1755863999999, "quote_volume": 51754742.3178, "trades": 225206, "taker_buy_base": 8263739.4, "taker_buy_quote": 23468665.89504 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.8056, "high": 3.0436, "low": 2.7826, "close": 3.0169, "volume": 123971189.6, "close_time": 1755878399999, "quote_volume": 365456209.54271, "trades": 1205502, "taker_buy_base": 64369455.3, "taker_buy_quote": 189887541.8073 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 3.0169, "high": 3.1, "low": 3.0162, "close": 3.073, "volume": 49874349.6, "close_time": 1755892799999, "quote_volume": 152948688.61596, "trades": 533947, "taker_buy_base": 25157622.4, "taker_buy_quote": 77157220.4366 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 3.073, "high": 3.1056, "low": 3.0641, "close": 3.0744, "volume": 29542847.8, "close_time": 1755907199999, "quote_volume": 91106873.53074, "trades": 294993, "taker_buy_base": 12430837.9, "taker_buy_quote": 38355511.61031 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.0745, "high": 3.0749, "low": 2.9697, "close": 2.9939, "volume": 35661681.3, "close_time": 1755921599999, "quote_volume": 107652766.26018, "trades": 353526, "taker_buy_base": 14478897.2, "taker_buy_quote": 43675327.12423 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.994, "high": 3.0756, "low": 2.9932, "close": 3.0619, "volume": 21759696.9, "close_time": 1755935999999, "quote_volume": 66202542.25113, "trades": 241426, "taker_buy_base": 10283366.4, "taker_buy_quote": 31286257.38585 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 3.0619, "high": 3.0718, "low": 3.029, "close": 3.0434, "volume": 14666152.1, "close_time": 1755950399999, "quote_volume": 44656396.70587, "trades": 179953, "taker_buy_base": 6596840.3, "taker_buy_quote": 20082206.08224 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 3.0435, "high": 3.0474, "low": 3.0072, "close": 3.0187, "volume": 14541398.3, "close_time": 1755964799999, "quote_volume": 43952556.46653, "trades": 207201, "taker_buy_base": 6239995.5, "taker_buy_quote": 18863532.91111 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 3.0187, "high": 3.0312, "low": 3.0097, "close": 3.0297, "volume": 7008640.4, "close_time": 1755979199999, "quote_volume": 21173455.70026, "trades": 92813, "taker_buy_base": 3712660.4, "taker_buy_quote": 11217013.09011 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 3.0297, "high": 3.058, "low": 3.025, "close": 3.0485, "volume": 9613278.4, "close_time": 1755993599999, "quote_volume": 29213678.86163, "trades": 93389, "taker_buy_base": 5235614.9, "taker_buy_quote": 15911855.04337 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.0486, "high": 3.0886, "low": 3.0443, "close": 3.0526, "volume": 17469958.6, "close_time": 1756007999999, "quote_volume": 53521292.66901, "trades": 231503, "taker_buy_base": 7797078.8, "taker_buy_quote": 23896096.87205 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 3.0526, "high": 3.0568, "low": 3.0296, "close": 3.0357, "volume": 8050221.0, "close_time": 1756022399999, "quote_volume": 24488615.31774, "trades": 134003, "taker_buy_base": 3207348.0, "taker_buy_quote": 9759345.28048 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 3.0357, "high": 3.0478, "low": 2.9971, "close": 3.0087, "volume": 14649278.6, "close_time": 1756036799999, "quote_volume": 44254048.3502, "trades": 176686, "taker_buy_base": 6306210.9, "taker_buy_quote": 19061216.26597 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 3.0087, "high": 3.041, "low": 3.0059, "close": 3.0144, "volume": 13126823.6, "close_time": 1756051199999, "quote_volume": 39655807.74721, "trades": 171287, "taker_buy_base": 5385195.9, "taker_buy_quote": 16271221.51094 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 3.0144, "high": 3.128, "low": 2.9911, "close": 3.0343, "volume": 67645803.5, "close_time": 1756065599999, "quote_volume": 206692322.81188, "trades": 577384, "taker_buy_base": 33985140.1, "taker_buy_quote": 103891432.91994 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 3.0344, "high": 3.0474, "low": 2.987, "close": 3.0258, "volume": 36411248.7, "close_time": 1756079999999, "quote_volume": 110015805.8711, "trades": 393528, "taker_buy_base": 16598256.1, "taker_buy_quote": 50162845.84086 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.0259, "high": 3.0535, "low": 2.9736, "close": 3.0219, "volume": 26524879.3, "close_time": 1756094399999, "quote_volume": 80145371.24474, "trades": 292941, "taker_buy_base": 13044029.9, "taker_buy_quote": 39424848.68444 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 3.0219, "high": 3.0261, "low": 2.9301, "close": 2.9384, "volume": 29408443.9, "close_time": 1756108799999, "quote_volume": 87540001.03967, "trades": 300183, "taker_buy_base": 14782135.2, "taker_buy_quote": 44016324.44463 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.9385, "high": 2.9579, "low": 2.9193, "close": 2.9429, "volume": 22877290.0, "close_time": 1756123199999, "quote_volume": 67230444.19296, "trades": 252983, "taker_buy_base": 12285041.7, "taker_buy_quote": 36102911.87322 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.9429, "high": 2.9744, "low": 2.9276, "close": 2.9538, "volume": 18882104.0, "close_time": 1756137599999, "quote_volume": 55804897.80281, "trades": 289860, "taker_buy_base": 9130842.2, "taker_buy_quote": 26988153.65596 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.9538, "high": 2.9685, "low": 2.8724, "close": 2.8768, "volume": 26457659.6, "close_time": 1756151999999, "quote_volume": 77498139.84467, "trades": 332625, "taker_buy_base": 13362056.8, "taker_buy_quote": 39148778.23184 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.8769, "high": 2.8944, "low": 2.8223, "close": 2.8584, "volume": 51993881.6, "close_time": 1756166399999, "quote_volume": 148433071.23046, "trades": 529850, "taker_buy_base": 28096334.4, "taker_buy_quote": 80201784.84829 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.8584, "high": 2.898, "low": 2.8459, "close": 2.885, "volume": 23454695.3, "close_time": 1756180799999, "quote_volume": 67435982.25139, "trades": 294964, "taker_buy_base": 12834625.2, "taker_buy_quote": 36909585.31032 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.885, "high": 2.935, "low": 2.885, "close": 2.9172, "volume": 22397842.8, "close_time": 1756195199999, "quote_volume": 65260479.77627, "trades": 201254, "taker_buy_base": 12037049.0, "taker_buy_quote": 35068762.42468 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.9171, "high": 2.9278, "low": 2.8904, "close": 2.9011, "volume": 16301347.4, "close_time": 1756209599999, "quote_volume": 47447276.59166, "trades": 158363, "taker_buy_base": 8542485.4, "taker_buy_quote": 24864773.78726 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.9012, "high": 2.9429, "low": 2.8876, "close": 2.9331, "volume": 30045507.4, "close_time": 1756223999999, "quote_volume": 87696219.10636, "trades": 397343, "taker_buy_base": 14456612.4, "taker_buy_quote": 42203548.37322 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.933, "high": 3.0817, "low": 2.9261, "close": 3.0607, "volume": 34879763.5, "close_time": 1756238399999, "quote_volume": 104627327.35006, "trades": 328090, "taker_buy_base": 19368977.7, "taker_buy_quote": 58055216.20191 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 3.0606, "high": 3.0624, "low": 3.0032, "close": 3.0123, "volume": 33443431.4, "close_time": 1756252799999, "quote_volume": 101216837.37146, "trades": 321611, "taker_buy_base": 15985923.4, "taker_buy_quote": 48378919.59061 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.0123, "high": 3.014, "low": 2.9811, "close": 3.0043, "volume": 19166729.0, "close_time": 1756267199999, "quote_volume": 57450863.63577, "trades": 185681, "taker_buy_base": 10724687.0, "taker_buy_quote": 32156150.56706 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 3.0043, "high": 3.0279, "low": 2.9846, "close": 2.9934, "volume": 16087697.6, "close_time": 1756281599999, "quote_volume": 48390762.21712, "trades": 163036, "taker_buy_base": 8829201.1, "taker_buy_quote": 26560517.89098 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.9934, "high": 3.0235, "low": 2.9934, "close": 2.9984, "volume": 11028211.7, "close_time": 1756295999999, "quote_volume": 33138572.69195, "trades": 120938, "taker_buy_base": 5204715.4, "taker_buy_quote": 15639495.62571 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.9983, "high": 3.0321, "low": 2.9882, "close": 3.0169, "volume": 21694640.4, "close_time": 1756310399999, "quote_volume": 65230018.37505, "trades": 268269, "taker_buy_base": 11694157.5, "taker_buy_quote": 35167575.15402 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.017, "high": 3.0454, "low": 2.9875, "close": 3.0053, "volume": 21291102.0, "close_time": 1756324799999, "quote_volume": 64231938.54024, "trades": 229705, "taker_buy_base": 9715534.5, "taker_buy_quote": 29305495.3441 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 3.0053, "high": 3.0286, "low": 2.9621, "close": 2.9688, "volume": 35002426.2, "close_time": 1756339199999, "quote_volume": 104802359.49207, "trades": 378132, "taker_buy_base": 16932672.8, "taker_buy_quote": 50688736.46018 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.9688, "high": 2.9894, "low": 2.953, "close": 2.9819, "volume": 13187763.0, "close_time": 1756353599999, "quote_volume": 39249390.40755, "trades": 174583, "taker_buy_base": 6666459.4, "taker_buy_quote": 19841380.34845 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.982, "high": 3.0133, "low": 2.9771, "close": 3.0035, "volume": 23172949.0, "close_time": 1756367999999, "quote_volume": 69485160.03681, "trades": 156009, "taker_buy_base": 11532870.8, "taker_buy_quote": 34579564.06051 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 3.0035, "high": 3.0161, "low": 2.9919, "close": 3.0075, "volume": 16586440.6, "close_time": 1756382399999, "quote_volume": 49827161.0667, "trades": 88351, "taker_buy_base": 8084471.9, "taker_buy_quote": 24286694.30076 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 3.0076, "high": 3.0263, "low": 2.9706, "close": 2.9817, "volume": 30306775.0, "close_time": 1756396799999, "quote_volume": 91200858.05227, "trades": 266584, "taker_buy_base": 14964138.4, "taker_buy_quote": 45038142.4841 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.9816, "high": 2.9983, "low": 2.9432, "close": 2.9436, "volume": 16058214.5, "close_time": 1756411199999, "quote_volume": 47751047.68232, "trades": 163805, "taker_buy_base": 7362570.6, "taker_buy_quote": 21890300.57641 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.9436, "high": 2.9797, "low": 2.9435, "close": 2.9665, "volume": 11283796.2, "close_time": 1756425599999, "quote_volume": 33417324.67066, "trades": 134900, "taker_buy_base": 6332605.8, "taker_buy_quote": 18751626.7914 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.9665, "high": 2.9768, "low": 2.9375, "close": 2.9381, "volume": 14224650.2, "close_time": 1756439999999, "quote_volume": 41953904.33494, "trades": 196834, "taker_buy_base": 6252403.9, "taker_buy_quote": 18444754.51135 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.9381, "high": 2.9404, "low": 2.8601, "close": 2.8699, "volume": 36122786.6, "close_time": 1756454399999, "quote_volume": 104601906.8077, "trades": 256447, "taker_buy_base": 14518704.3, "taker_buy_quote": 42023386.93855 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.8698, "high": 2.8869, "low": 2.8436, "close": 2.8763, "volume": 28725508.8, "close_time": 1756468799999, "quote_volume": 82365471.34124, "trades": 198013, "taker_buy_base": 13669215.1, "taker_buy_quote": 39211756.57211 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.8762, "high": 2.9227, "low": 2.8165, "close": 2.8345, "volume": 46579501.3, "close_time": 1756483199999, "quote_volume": 132942497.26584, "trades": 482087, "taker_buy_base": 21549282.9, "taker_buy_quote": 61515471.08953 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.8344, "high": 2.846, "low": 2.8014, "close": 2.8138, "volume": 20788693.7, "close_time": 1756497599999, "quote_volume": 58659243.94654, "trades": 264690, "taker_buy_base": 10152398.0, "taker_buy_quote": 28646961.42011 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.8138, "high": 2.8265, "low": 2.7734, "close": 2.8195, "volume": 22990326.3, "close_time": 1756511999999, "quote_volume": 64402758.71198, "trades": 221919, "taker_buy_base": 12281162.8, "taker_buy_quote": 34414309.74511 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.8195, "high": 2.8248, "low": 2.7604, "close": 2.8127, "volume": 17246045.6, "close_time": 1756526399999, "quote_volume": 48216074.20705, "trades": 190953, "taker_buy_base": 6838248.1, "taker_buy_quote": 19123793.22032 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.8128, "high": 2.8349, "low": 2.8098, "close": 2.832, "volume": 8958064.8, "close_time": 1756540799999, "quote_volume": 25299572.57648, "trades": 106707, "taker_buy_base": 4932119.8, "taker_buy_quote": 13928677.55421 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.832, "high": 2.8324, "low": 2.7958, "close": 2.8102, "volume": 13712581.0, "close_time": 1756555199999, "quote_volume": 38570290.05829, "trades": 106042, "taker_buy_base": 5903464.6, "taker_buy_quote": 16608927.88411 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.8102, "high": 2.8108, "low": 2.7746, "close": 2.8068, "volume": 14633375.9, "close_time": 1756569599999, "quote_volume": 40857498.79748, "trades": 146234, "taker_buy_base": 6806131.6, "taker_buy_quote": 18999380.97261 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.8069, "high": 2.8184, "low": 2.7989, "close": 2.8104, "volume": 7285546.6, "close_time": 1756583999999, "quote_volume": 20465629.51306, "trades": 92119, "taker_buy_base": 3490235.5, "taker_buy_quote": 9806894.59889 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.8104, "high": 2.8183, "low": 2.7992, "close": 2.8181, "volume": 6377855.7, "close_time": 1756598399999, "quote_volume": 17904235.32207, "trades": 57771, "taker_buy_base": 3351940.7, "taker_buy_quote": 9410497.37829 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.818, "high": 2.8693, "low": 2.818, "close": 2.852, "volume": 11873007.8, "close_time": 1756612799999, "quote_volume": 33774091.2017, "trades": 110169, "taker_buy_base": 6361537.8, "taker_buy_quote": 18093877.59272 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.852, "high": 2.8565, "low": 2.8227, "close": 2.8289, "volume": 7046988.3, "close_time": 1756627199999, "quote_volume": 19994262.48516, "trades": 71963, "taker_buy_base": 2902934.0, "taker_buy_quote": 8233360.4454 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.8289, "high": 2.8447, "low": 2.812, "close": 2.8238, "volume": 10237089.2, "close_time": 1756641599999, "quote_volume": 28950938.6812, "trades": 84665, "taker_buy_base": 5887623.7, "taker_buy_quote": 16646870.2988 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.8238, "high": 2.8251, "low": 2.8014, "close": 2.8222, "volume": 8754899.8, "close_time": 1756655999999, "quote_volume": 24639973.17762, "trades": 97154, "taker_buy_base": 3868151.0, "taker_buy_quote": 10887175.76708 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.8222, "high": 2.8223, "low": 2.7983, "close": 2.8002, "volume": 6972905.8, "close_time": 1756670399999, "quote_volume": 19601181.53126, "trades": 81258, "taker_buy_base": 3201190.9, "taker_buy_quote": 9000199.34581 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.8001, "high": 2.8173, "low": 2.7707, "close": 2.7757, "volume": 11555140.4, "close_time": 1756684799999, "quote_volume": 32258116.37292, "trades": 114276, "taker_buy_base": 5841647.2, "taker_buy_quote": 16300211.49214 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.7757, "high": 2.7793, "low": 2.7256, "close": 2.742, "volume": 39398612.7, "close_time": 1756699199999, "quote_volume": 108355534.55443, "trades": 338142, "taker_buy_base": 17142476.1, "taker_buy_quote": 47134702.18247 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.7421, "high": 2.7946, "low": 2.7014, "close": 2.7943, "volume": 35701492.6, "close_time": 1756713599999, "quote_volume": 97710582.78263, "trades": 261661, "taker_buy_base": 18819940.3, "taker_buy_quote": 51547082.54341 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.7943, "high": 2.839, "low": 2.7672, "close": 2.7697, "volume": 38468382.2, "close_time": 1756727999999, "quote_volume": 107974775.78731, "trades": 289275, "taker_buy_base": 19397460.4, "taker_buy_quote": 54478906.19196 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.7697, "high": 2.7804, "low": 2.7518, "close": 2.7625, "volume": 17701887.7, "close_time": 1756742399999, "quote_volume": 48978201.76072, "trades": 229243, "taker_buy_base": 8182644.1, "taker_buy_quote": 22640849.19481 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.7625, "high": 2.7746, "low": 2.7203, "close": 2.7735, "volume": 17355683.0, "close_time": 1756756799999, "quote_volume": 47662931.71968, "trades": 200251, "taker_buy_base": 8483619.4, "taker_buy_quote": 23293870.22048 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.7735, "high": 2.7758, "low": 2.6975, "close": 2.7589, "volume": 31179341.4, "close_time": 1756771199999, "quote_volume": 85525268.23568, "trades": 250034, "taker_buy_base": 14627752.6, "taker_buy_quote": 40140114.37516 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.7589, "high": 2.8014, "low": 2.7484, "close": 2.798, "volume": 16698724.7, "close_time": 1756785599999, "quote_volume": 46312033.61156, "trades": 185395, "taker_buy_base": 8814156.1, "taker_buy_quote": 24450675.09467 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.798, "high": 2.8159, "low": 2.7856, "close": 2.794, "volume": 21832642.0, "close_time": 1756799999999, "quote_volume": 61181802.82786, "trades": 141440, "taker_buy_base": 11823462.1, "taker_buy_quote": 33126448.15775 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.7939, "high": 2.8329, "low": 2.7935, "close": 2.7987, "volume": 16164221.2, "close_time": 1756814399999, "quote_volume": 45405799.59808, "trades": 149866, "taker_buy_base": 8032923.9, "taker_buy_quote": 22567051.62704 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.7986, "high": 2.8455, "low": 2.762, "close": 2.7905, "volume": 45280872.1, "close_time": 1756828799999, "quote_volume": 127118014.75185, "trades": 406668, "taker_buy_base": 22732439.9, "taker_buy_quote": 63820747.15387 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 2.7904, "high": 2.8287, "low": 2.7818, "close": 2.8282, "volume": 15883479.5, "close_time": 1756843199999, "quote_volume": 44530974.21822, "trades": 195923, "taker_buy_base": 8655042.4, "taker_buy_quote": 24267094.64859 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.8282, "high": 2.8641, "low": 2.817, "close": 2.862, "volume": 18829101.0, "close_time": 1756857599999, "quote_volume": 53576823.28944, "trades": 158410, "taker_buy_base": 9908743.0, "taker_buy_quote": 28204822.23618 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.862, "high": 2.8654, "low": 2.8257, "close": 2.8412, "volume": 16301729.9, "close_time": 1756871999999, "quote_volume": 46380934.01932, "trades": 150530, "taker_buy_base": 8846463.8, "taker_buy_quote": 25168748.54055 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.8412, "high": 2.8444, "low": 2.811, "close": 2.8211, "volume": 14057868.4, "close_time": 1756886399999, "quote_volume": 39697520.9191, "trades": 96646, "taker_buy_base": 8373891.4, "taker_buy_quote": 23647447.38282 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.821, "high": 2.8639, "low": 2.8202, "close": 2.857, "volume": 20471885.8, "close_time": 1756900799999, "quote_volume": 58222956.02992, "trades": 131280, "taker_buy_base": 13293467.2, "taker_buy_quote": 37795180.5558 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.857, "high": 2.8867, "low": 2.8422, "close": 2.8723, "volume": 22151242.5, "close_time": 1756915199999, "quote_volume": 63499389.15561, "trades": 244010, "taker_buy_base": 12383654.8, "taker_buy_quote": 35505248.75792 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.8722, "high": 2.8743, "low": 2.8433, "close": 2.8651, "volume": 14201807.6, "close_time": 1756929599999, "quote_volume": 40566708.36041, "trades": 104787, "taker_buy_base": 8668413.7, "taker_buy_quote": 24759726.52697 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.8651, "high": 2.8675, "low": 2.8392, "close": 2.8443, "volume": 9589758.9, "close_time": 1756943999999, "quote_volume": 27337642.80469, "trades": 83167, "taker_buy_base": 5548321.1, "taker_buy_quote": 15819472.68281 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.8442, "high": 2.857, "low": 2.8331, "close": 2.8444, "volume": 10860952.2, "close_time": 1756958399999, "quote_volume": 30871732.42171, "trades": 100100, "taker_buy_base": 6906305.9, "taker_buy_quote": 19630003.65025 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.8445, "high": 2.8629, "low": 2.814, "close": 2.8247, "volume": 17421031.0, "close_time": 1756972799999, "quote_volume": 49302921.9269, "trades": 131587, "taker_buy_base": 10128491.0, "taker_buy_quote": 28659868.75726 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 2.8247, "high": 2.8557, "low": 2.824, "close": 2.8413, "volume": 14620128.1, "close_time": 1756987199999, "quote_volume": 41561672.9503, "trades": 112496, "taker_buy_base": 9357725.2, "taker_buy_quote": 26599566.54205 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 2.8414, "high": 2.8482, "low": 2.804, "close": 2.8104, "volume": 25820500.8, "close_time": 1757001599999, "quote_volume": 73013586.96327, "trades": 221471, "taker_buy_base": 14588380.8, "taker_buy_quote": 41257755.52345 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 2.8105, "high": 2.8234, "low": 2.7842, "close": 2.785, "volume": 14876688.8, "close_time": 1757015999999, "quote_volume": 41730271.79657, "trades": 137839, "taker_buy_base": 8301800.2, "taker_buy_quote": 23289471.74168 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 2.785, "high": 2.8256, "low": 2.785, "close": 2.7946, "volume": 10940329.6, "close_time": 1757030399999, "quote_volume": 30693117.74977, "trades": 107655, "taker_buy_base": 5908812.9, "taker_buy_quote": 16573503.84086 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.7947, "high": 2.8139, "low": 2.778, "close": 2.8071, "volume": 12910173.5, "close_time": 1757044799999, "quote_volume": 36124743.48046, "trades": 112968, "taker_buy_base": 6834273.7, "taker_buy_quote": 19125008.60461 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 2.8071, "high": 2.8496, "low": 2.8034, "close": 2.8443, "volume": 15601663.8, "close_time": 1757059199999, "quote_volume": 44031281.71755, "trades": 103757, "taker_buy_base": 9208942.0, "taker_buy_quote": 25991324.73264 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.8443, "high": 2.8543, "low": 2.8284, "close": 2.8439, "volume": 14078037.8, "close_time": 1757073599999, "quote_volume": 39997326.62739, "trades": 109819, "taker_buy_base": 7702097.4, "taker_buy_quote": 21880910.18387 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.8439, "high": 2.8849, "low": 2.8, "close": 2.8148, "volume": 50416393.0, "close_time": 1757087999999, "quote_volume": 143606425.98516, "trades": 447168, "taker_buy_base": 25238230.0, "taker_buy_quote": 71893179.96427 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 2.8148, "high": 2.865, "low": 2.8037, "close": 2.8648, "volume": 14564444.0, "close_time": 1757102399999, "quote_volume": 41178892.56468, "trades": 150725, "taker_buy_base": 7659733.8, "taker_buy_quote": 21660177.31346 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.8648, "high": 2.8653, "low": 2.8141, "close": 2.8147, "volume": 13378783.6, "close_time": 1757116799999, "quote_volume": 37957029.07073, "trades": 132524, "taker_buy_base": 6436552.6, "taker_buy_quote": 18241426.46182 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.8146, "high": 2.8289, "low": 2.8123, "close": 2.827, "volume": 5932783.8, "close_time": 1757131199999, "quote_volume": 16722303.68856, "trades": 73274, "taker_buy_base": 3348750.8, "taker_buy_quote": 9437637.03766 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.827, "high": 2.827, "low": 2.8135, "close": 2.8204, "volume": 2748386.8, "close_time": 1757145599999, "quote_volume": 7743907.05295, "trades": 35253, "taker_buy_base": 1309050.8, "taker_buy_quote": 3688577.86085 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2.8204, "high": 2.8206, "low": 2.8011, "close": 2.8064, "volume": 5343020.1, "close_time": 1757159999999, "quote_volume": 15005698.22051, "trades": 47155, "taker_buy_base": 2498239.7, "taker_buy_quote": 7015878.27261 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 2.8064, "high": 2.8179, "low": 2.8005, "close": 2.8021, "volume": 6536535.5, "close_time": 1757174399999, "quote_volume": 18368599.69383, "trades": 60004, "taker_buy_base": 3007723.0, "taker_buy_quote": 8451504.42058 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 2.8021, "high": 2.808, "low": 2.7927, "close": 2.7944, "volume": 7178550.8, "close_time": 1757188799999, "quote_volume": 20105630.33444, "trades": 78477, "taker_buy_base": 3563925.0, "taker_buy_quote": 9981927.18368 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 2.7943, "high": 2.8127, "low": 2.7943, "close": 2.8098, "volume": 3650269.6, "close_time": 1757203199999, "quote_volume": 10235645.78677, "trades": 46437, "taker_buy_base": 2061707.6, "taker_buy_quote": 5780814.84168 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.8098, "high": 2.8256, "low": 2.8092, "close": 2.8223, "volume": 3267308.3, "close_time": 1757217599999, "quote_volume": 9211112.40393, "trades": 38043, "taker_buy_base": 1776056.5, "taker_buy_quote": 5007194.43166 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.8223, "high": 2.8345, "low": 2.8175, "close": 2.8308, "volume": 5574391.4, "close_time": 1757231999999, "quote_volume": 15742959.51323, "trades": 38971, "taker_buy_base": 2815784.2, "taker_buy_quote": 7952112.99065 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.8308, "high": 2.8374, "low": 2.8257, "close": 2.8315, "volume": 4570453.3, "close_time": 1757246399999, "quote_volume": 12941670.82474, "trades": 42262, "taker_buy_base": 2144519.9, "taker_buy_quote": 6072848.79815 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.8316, "high": 2.9285, "low": 2.8289, "close": 2.9001, "volume": 39821986.9, "close_time": 1757260799999, "quote_volume": 115060796.69941, "trades": 357495, "taker_buy_base": 20337459.0, "taker_buy_quote": 58753419.77384 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.9002, "high": 2.9008, "low": 2.8507, "close": 2.8627, "volume": 16467969.8, "close_time": 1757275199999, "quote_volume": 47305009.49247, "trades": 140155, "taker_buy_base": 7639224.2, "taker_buy_quote": 21935177.86429 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.8627, "high": 2.8921, "low": 2.8553, "close": 2.877, "volume": 13074729.4, "close_time": 1757289599999, "quote_volume": 37584374.13546, "trades": 97748, "taker_buy_base": 6559081.3, "taker_buy_quote": 18855388.40602 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.877, "high": 2.9, "low": 2.8627, "close": 2.889, "volume": 15445861.1, "close_time": 1757303999999, "quote_volume": 44502966.61637, "trades": 148163, "taker_buy_base": 8208033.8, "taker_buy_quote": 23654259.10123 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.889, "high": 2.9111, "low": 2.8739, "close": 2.9106, "volume": 18457278.5, "close_time": 1757318399999, "quote_volume": 53347920.80586, "trades": 137560, "taker_buy_base": 8950072.4, "taker_buy_quote": 25861491.11996 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.9106, "high": 2.955, "low": 2.9033, "close": 2.9362, "volume": 25671294.4, "close_time": 1757332799999, "quote_volume": 75248744.35674, "trades": 238668, "taker_buy_base": 11981184.5, "taker_buy_quote": 35100987.07816 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.9363, "high": 2.9964, "low": 2.934, "close": 2.9856, "volume": 32753768.6, "close_time": 1757347199999, "quote_volume": 97546061.7828, "trades": 360738, "taker_buy_base": 16189667.4, "taker_buy_quote": 48204606.35154 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.9856, "high": 2.9908, "low": 2.9614, "close": 2.9798, "volume": 17193124.8, "close_time": 1757361599999, "quote_volume": 51141917.89088, "trades": 186976, "taker_buy_base": 8393326.4, "taker_buy_quote": 24966145.27975 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.9799, "high": 2.9848, "low": 2.9546, "close": 2.9697, "volume": 11884850.8, "close_time": 1757375999999, "quote_volume": 35313214.4397, "trades": 130521, "taker_buy_base": 5265136.6, "taker_buy_quote": 15645168.58834 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.9698, "high": 2.9782, "low": 2.9337, "close": 2.9501, "volume": 17697403.6, "close_time": 1757390399999, "quote_volume": 52246127.70444, "trades": 159989, "taker_buy_base": 7624137.1, "taker_buy_quote": 22491553.83149 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.95, "high": 3.0277, "low": 2.9444, "close": 3.02, "volume": 28609188.5, "close_time": 1757404799999, "quote_volume": 85548887.19318, "trades": 220006, "taker_buy_base": 16932416.1, "taker_buy_quote": 50605917.20998 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 3.02, "high": 3.0365, "low": 2.9991, "close": 3.0043, "volume": 19480883.5, "close_time": 1757419199999, "quote_volume": 58744368.92319, "trades": 192400, "taker_buy_base": 8287988.9, "taker_buy_quote": 24992110.95371 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 3.0043, "high": 3.03, "low": 2.9367, "close": 2.9471, "volume": 31848494.9, "close_time": 1757433599999, "quote_volume": 94980895.40007, "trades": 365913, "taker_buy_base": 14049626.3, "taker_buy_quote": 41894552.86601 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.9471, "high": 2.9729, "low": 2.9436, "close": 2.9651, "volume": 9250626.6, "close_time": 1757447999999, "quote_volume": 27370646.93707, "trades": 128494, "taker_buy_base": 4585313.0, "taker_buy_quote": 13568352.62991 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.9652, "high": 2.9685, "low": 2.9404, "close": 2.9474, "volume": 10026833.1, "close_time": 1757462399999, "quote_volume": 29583690.74833, "trades": 111432, "taker_buy_base": 4677998.9, "taker_buy_quote": 13803092.48336 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.9474, "high": 2.9641, "low": 2.9357, "close": 2.9625, "volume": 10496269.0, "close_time": 1757476799999, "quote_volume": 30983765.727, "trades": 110179, "taker_buy_base": 5914955.7, "taker_buy_quote": 17465974.95011 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.9624, "high": 2.9812, "low": 2.9457, "close": 2.981, "volume": 12712878.2, "close_time": 1757491199999, "quote_volume": 37627718.05341, "trades": 99531, "taker_buy_base": 7346854.8, "taker_buy_quote": 21743419.68661 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.9811, "high": 2.9871, "low": 2.9603, "close": 2.971, "volume": 8662963.3, "close_time": 1757505599999, "quote_volume": 25744887.38022, "trades": 104766, "taker_buy_base": 3915012.0, "taker_buy_quote": 11635402.09304 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.9711, "high": 3.024, "low": 2.9704, "close": 3.0025, "volume": 30976394.8, "close_time": 1757519999999, "quote_volume": 93028320.78224, "trades": 307155, "taker_buy_base": 15819922.0, "taker_buy_quote": 47508310.91629 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 3.0026, "high": 3.014, "low": 2.9672, "close": 2.9785, "volume": 15013957.4, "close_time": 1757534399999, "quote_volume": 44956699.66355, "trades": 153873, "taker_buy_base": 6906908.0, "taker_buy_quote": 20689811.0084 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.9785, "high": 2.9888, "low": 2.9718, "close": 2.9834, "volume": 7466215.3, "close_time": 1757548799999, "quote_volume": 22253961.03445, "trades": 88370, "taker_buy_base": 4213150.4, "taker_buy_quote": 12559778.67561 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.9834, "high": 3.0118, "low": 2.9772, "close": 3.0091, "volume": 8857058.2, "close_time": 1757563199999, "quote_volume": 26526429.32331, "trades": 93078, "taker_buy_base": 4977793.0, "taker_buy_quote": 14913955.6236 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 3.0092, "high": 3.0139, "low": 2.9914, "close": 3.0034, "volume": 12796073.5, "close_time": 1757577599999, "quote_volume": 38412411.95706, "trades": 89277, "taker_buy_base": 7037370.1, "taker_buy_quote": 21125619.84067 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 3.0033, "high": 3.035, "low": 2.9984, "close": 3.0077, "volume": 19209056.7, "close_time": 1757591999999, "quote_volume": 57949587.94761, "trades": 156390, "taker_buy_base": 10129066.2, "taker_buy_quote": 30559347.66744 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 3.0077, "high": 3.034, "low": 2.9507, "close": 2.9949, "volume": 40349505.9, "close_time": 1757606399999, "quote_volume": 120810818.93601, "trades": 366002, "taker_buy_base": 19935673.8, "taker_buy_quote": 59688976.67716 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.995, "high": 3.0344, "low": 2.99, "close": 3.0257, "volume": 16890625.7, "close_time": 1757620799999, "quote_volume": 50955249.39412, "trades": 169039, "taker_buy_base": 8908141.6, "taker_buy_quote": 26885922.79295 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 3.0258, "high": 3.049, "low": 3.0109, "close": 3.0398, "volume": 17022123.9, "close_time": 1757635199999, "quote_volume": 51546468.05515, "trades": 144219, "taker_buy_base": 8783232.8, "taker_buy_quote": 26592174.86375 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.0398, "high": 3.0719, "low": 3.032, "close": 3.0371, "volume": 21420574.2, "close_time": 1757649599999, "quote_volume": 65342790.92093, "trades": 184999, "taker_buy_base": 11606722.5, "taker_buy_quote": 35406291.16204 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 3.0372, "high": 3.0731, "low": 3.0282, "close": 3.0667, "volume": 20133052.6, "close_time": 1757663999999, "quote_volume": 61540403.50828, "trades": 148382, "taker_buy_base": 11715843.8, "taker_buy_quote": 35815927.22281 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 3.0668, "high": 3.0704, "low": 3.0372, "close": 3.0389, "volume": 12029650.9, "close_time": 1757678399999, "quote_volume": 36684714.7026, "trades": 127503, "taker_buy_base": 5993929.4, "taker_buy_quote": 18277763.84265 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 3.0389, "high": 3.0647, "low": 3.018, "close": 3.0277, "volume": 21529963.8, "close_time": 1757692799999, "quote_volume": 65406027.53989, "trades": 240473, "taker_buy_base": 10741381.4, "taker_buy_quote": 32628265.00477 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 3.0277, "high": 3.0934, "low": 3.0225, "close": 3.09, "volume": 23977202.4, "close_time": 1757707199999, "quote_volume": 73452044.07341, "trades": 234535, "taker_buy_base": 11400786.7, "taker_buy_quote": 34910213.19385 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 3.0899, "high": 3.1376, "low": 3.0826, "close": 3.1054, "volume": 31322564.2, "close_time": 1757721599999, "quote_volume": 97304010.55921, "trades": 349229, "taker_buy_base": 15875345.7, "taker_buy_quote": 49336524.97611 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.1054, "high": 3.1257, "low": 3.0901, "close": 3.1144, "volume": 11902693.4, "close_time": 1757735999999, "quote_volume": 36973339.93589, "trades": 177212, "taker_buy_base": 5945181.6, "taker_buy_quote": 18472719.86765 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 3.1143, "high": 3.1219, "low": 3.0992, "close": 3.117, "volume": 10865214.0, "close_time": 1757750399999, "quote_volume": 33795094.87351, "trades": 118442, "taker_buy_base": 4969355.3, "taker_buy_quote": 15457663.03864 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 3.117, "high": 3.1858, "low": 3.1104, "close": 3.1728, "volume": 33921266.0, "close_time": 1757764799999, "quote_volume": 107210018.79441, "trades": 348775, "taker_buy_base": 16256006.3, "taker_buy_quote": 51360481.98182 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 3.1729, "high": 3.1812, "low": 3.1179, "close": 3.1333, "volume": 26850633.2, "close_time": 1757779199999, "quote_volume": 84535206.11291, "trades": 320058, "taker_buy_base": 12718669.5, "taker_buy_quote": 40052310.6185 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 3.1333, "high": 3.1421, "low": 3.089, "close": 3.111, "volume": 19936554.7, "close_time": 1757793599999, "quote_volume": 62052098.61442, "trades": 290838, "taker_buy_base": 8694890.1, "taker_buy_quote": 27065391.54997 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 3.1109, "high": 3.1282, "low": 3.1089, "close": 3.1193, "volume": 9315155.6, "close_time": 1757807999999, "quote_volume": 29067537.61269, "trades": 110614, "taker_buy_base": 4669321.5, "taker_buy_quote": 14570871.73504 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.1193, "high": 3.1267, "low": 3.085, "close": 3.095, "volume": 13778274.4, "close_time": 1757822399999, "quote_volume": 42826177.34351, "trades": 196222, "taker_buy_base": 7066536.5, "taker_buy_quote": 21969979.59612 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 3.095, "high": 3.1085, "low": 3.0753, "close": 3.0841, "volume": 13320011.2, "close_time": 1757836799999, "quote_volume": 41176008.09117, "trades": 143730, "taker_buy_base": 6233943.5, "taker_buy_quote": 19268230.12105 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 3.0842, "high": 3.095, "low": 3.0542, "close": 3.059, "volume": 12750239.1, "close_time": 1757851199999, "quote_volume": 39234154.54449, "trades": 137361, "taker_buy_base": 5552150.5, "taker_buy_quote": 17092211.90029 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 3.0589, "high": 3.0663, "low": 3.0099, "close": 3.0314, "volume": 23219491.5, "close_time": 1757865599999, "quote_volume": 70442625.57, "trades": 275656, "taker_buy_base": 9909618.3, "taker_buy_quote": 30057708.54891 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 3.0314, "high": 3.0595, "low": 3.0281, "close": 3.038, "volume": 12629601.1, "close_time": 1757879999999, "quote_volume": 38455590.49428, "trades": 115808, "taker_buy_base": 6258623.4, "taker_buy_quote": 19051657.37641 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 3.038, "high": 3.0575, "low": 3.025, "close": 3.0279, "volume": 10747025.5, "close_time": 1757894399999, "quote_volume": 32679015.02719, "trades": 129278, "taker_buy_base": 4687076.7, "taker_buy_quote": 14256363.14611 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.028, "high": 3.0523, "low": 3.012, "close": 3.0481, "volume": 12107574.7, "close_time": 1757908799999, "quote_volume": 36777469.22986, "trades": 170188, "taker_buy_base": 6334151.5, "taker_buy_quote": 19245234.70894 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 3.0481, "high": 3.0669, "low": 3.0125, "close": 3.0232, "volume": 17163274.6, "close_time": 1757923199999, "quote_volume": 52248475.39124, "trades": 180405, "taker_buy_base": 9238604.0, "taker_buy_quote": 28137381.49329 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 3.0231, "high": 3.0241, "low": 2.9532, "close": 2.9994, "volume": 34792487.4, "close_time": 1757937599999, "quote_volume": 103773107.77834, "trades": 384560, "taker_buy_base": 14935155.8, "taker_buy_quote": 44547623.13262 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.9993, "high": 3.043, "low": 2.9843, "close": 3.0275, "volume": 33370959.1, "close_time": 1757951999999, "quote_volume": 100570261.52541, "trades": 415101, "taker_buy_base": 15132198.5, "taker_buy_quote": 45622392.42887 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 3.0275, "high": 3.0356, "low": 2.9838, "close": 2.9883, "volume": 14770929.1, "close_time": 1757966399999, "quote_volume": 44432394.81032, "trades": 235249, "taker_buy_base": 6385657.5, "taker_buy_quote": 19209138.66464 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.9883, "high": 3.0041, "low": 2.9708, "close": 2.9969, "volume": 9330851.1, "close_time": 1757980799999, "quote_volume": 27914960.86879, "trades": 111375, "taker_buy_base": 3503178.4, "taker_buy_quote": 10486210.59008 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.9969, "high": 2.999, "low": 2.9767, "close": 2.9791, "volume": 9408072.8, "close_time": 1757995199999, "quote_volume": 28094856.57722, "trades": 103512, "taker_buy_base": 5436647.6, "taker_buy_quote": 16236035.65952 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.9791, "high": 3.0138, "low": 2.9642, "close": 3.0079, "volume": 15393858.3, "close_time": 1758009599999, "quote_volume": 46019667.51764, "trades": 126753, "taker_buy_base": 8527623.1, "taker_buy_quote": 25489353.85669 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 3.0078, "high": 3.0496, "low": 3.0035, "close": 3.0289, "volume": 17108584.8, "close_time": 1758023999999, "quote_volume": 51808520.68501, "trades": 190081, "taker_buy_base": 8514537.7, "taker_buy_quote": 25781155.22403 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 3.0289, "high": 3.0478, "low": 3.0004, "close": 3.0393, "volume": 17783816.7, "close_time": 1758038399999, "quote_volume": 53801653.02849, "trades": 211127, "taker_buy_base": 7691107.6, "taker_buy_quote": 23278804.87391 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 3.0394, "high": 3.0586, "low": 3.0307, "close": 3.0519, "volume": 10889132.9, "close_time": 1758052799999, "quote_volume": 33150516.48151, "trades": 134540, "taker_buy_base": 5040467.0, "taker_buy_quote": 15346108.26442 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 3.0518, "high": 3.0579, "low": 3.0353, "close": 3.0376, "volume": 6370297.5, "close_time": 1758067199999, "quote_volume": 19419826.40579, "trades": 73085, "taker_buy_base": 2758524.5, "taker_buy_quote": 8410630.67434 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.0376, "high": 3.0476, "low": 3.0156, "close": 3.0162, "volume": 17991876.9, "close_time": 1758081599999, "quote_volume": 54572265.25638, "trades": 123355, "taker_buy_base": 5880395.0, "taker_buy_quote": 17836663.07755 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 3.0163, "high": 3.0389, "low": 3.0054, "close": 3.0342, "volume": 14377393.5, "close_time": 1758095999999, "quote_volume": 43411892.58894, "trades": 103539, "taker_buy_base": 7708248.1, "taker_buy_quote": 23282934.65806 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 3.0342, "high": 3.0343, "low": 3.0029, "close": 3.0088, "volume": 13266191.3, "close_time": 1758110399999, "quote_volume": 39988036.74588, "trades": 101246, "taker_buy_base": 7466009.4, "taker_buy_quote": 22502862.33335 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 3.0088, "high": 3.0377, "low": 3.0086, "close": 3.0227, "volume": 12315390.1, "close_time": 1758124799999, "quote_volume": 37212651.73163, "trades": 160834, "taker_buy_base": 6225010.4, "taker_buy_quote": 18810242.12096 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 3.0227, "high": 3.0685, "low": 2.9814, "close": 3.0321, "volume": 44737036.5, "close_time": 1758139199999, "quote_volume": 135473686.29554, "trades": 531255, "taker_buy_base": 21046757.0, "taker_buy_quote": 63741342.25664 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 3.0322, "high": 3.1079, "low": 3.0059, "close": 3.0841, "volume": 29820770.1, "close_time": 1758153599999, "quote_volume": 91380073.64838, "trades": 329599, "taker_buy_base": 15108194.0, "taker_buy_quote": 46307577.61735 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.0841, "high": 3.112, "low": 3.0707, "close": 3.1051, "volume": 20874925.1, "close_time": 1758167999999, "quote_volume": 64559103.15755, "trades": 212959, "taker_buy_base": 10671968.2, "taker_buy_quote": 33005892.62446 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 3.105, "high": 3.1074, "low": 3.0558, "close": 3.0924, "volume": 22656636.8, "close_time": 1758182399999, "quote_volume": 69850228.81734, "trades": 190917, "taker_buy_base": 11731737.3, "taker_buy_quote": 36183203.44775 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 3.0925, "high": 3.1375, "low": 3.0901, "close": 3.1368, "volume": 23559446.1, "close_time": 1758196799999, "quote_volume": 73337522.66884, "trades": 212193, "taker_buy_base": 11969710.3, "taker_buy_quote": 37251253.28652 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 3.1369, "high": 3.1397, "low": 3.1023, "close": 3.1134, "volume": 23579422.0, "close_time": 1758211199999, "quote_volume": 73599910.54176, "trades": 216659, "taker_buy_base": 9842248.5, "taker_buy_quote": 30717578.03292 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 3.1134, "high": 3.123, "low": 3.0884, "close": 3.1074, "volume": 16096559.4, "close_time": 1758225599999, "quote_volume": 50058201.65741, "trades": 157329, "taker_buy_base": 7028087.6, "taker_buy_quote": 21860497.23336 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 3.1074, "high": 3.1079, "low": 3.0601, "close": 3.0735, "volume": 14331951.3, "close_time": 1758239999999, "quote_volume": 44163604.02004, "trades": 153215, "taker_buy_base": 6348515.5, "taker_buy_quote": 19567751.67048 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.0735, "high": 3.0941, "low": 3.0453, "close": 3.047, "volume": 14794231.7, "close_time": 1758254399999, "quote_volume": 45416661.47399, "trades": 134919, "taker_buy_base": 8069588.8, "taker_buy_quote": 24778385.82549 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 3.0469, "high": 3.0536, "low": 3.0232, "close": 3.0382, "volume": 19081616.2, "close_time": 1758268799999, "quote_volume": 57947870.47515, "trades": 184280, "taker_buy_base": 9667195.9, "taker_buy_quote": 29367761.28703 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 3.0381, "high": 3.0475, "low": 3.0223, "close": 3.0304, "volume": 13246302.3, "close_time": 1758283199999, "quote_volume": 40156354.13557, "trades": 105835, "taker_buy_base": 5636856.8, "taker_buy_quote": 17090739.06629 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 3.0305, "high": 3.0462, "low": 2.9887, "close": 3.0103, "volume": 25573778.8, "close_time": 1758297599999, "quote_volume": 77133000.59711, "trades": 241685, "taker_buy_base": 10632193.4, "taker_buy_quote": 32076925.86537 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 3.0103, "high": 3.017, "low": 2.9836, "close": 2.9862, "volume": 12012602.3, "close_time": 1758311999999, "quote_volume": 36065734.36579, "trades": 157582, "taker_buy_base": 5472889.2, "taker_buy_quote": 16433766.06002 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 2.9862, "high": 3.0007, "low": 2.9784, "close": 2.9901, "volume": 8006107.3, "close_time": 1758326399999, "quote_volume": 23934276.15221, "trades": 102464, "taker_buy_base": 4015785.3, "taker_buy_quote": 12005675.98632 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.99, "high": 3.0013, "low": 2.98, "close": 2.9914, "volume": 5032113.5, "close_time": 1758340799999, "quote_volume": 15053737.14795, "trades": 74262, "taker_buy_base": 2387661.4, "taker_buy_quote": 7143728.97117 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 2.9915, "high": 3.0091, "low": 2.9873, "close": 3.0089, "volume": 4863732.9, "close_time": 1758355199999, "quote_volume": 14589543.62549, "trades": 62151, "taker_buy_base": 2627025.4, "taker_buy_quote": 7881693.38459 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 3.0088, "high": 3.0091, "low": 2.9745, "close": 2.9891, "volume": 9208887.6, "close_time": 1758369599999, "quote_volume": 27487780.11352, "trades": 86502, "taker_buy_base": 4310062.1, "taker_buy_quote": 12864364.90179 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 2.9892, "high": 2.9961, "low": 2.9652, "close": 2.9893, "volume": 19878854.2, "close_time": 1758383999999, "quote_volume": 59297221.12985, "trades": 154260, "taker_buy_base": 5835323.2, "taker_buy_quote": 17407091.20292 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.9893, "high": 2.9928, "low": 2.971, "close": 2.9744, "volume": 12685064.1, "close_time": 1758398399999, "quote_volume": 37817918.5282, "trades": 110947, "taker_buy_base": 4066253.5, "taker_buy_quote": 12123684.25197 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.9745, "high": 2.9855, "low": 2.97, "close": 2.975, "volume": 11055077.7, "close_time": 1758412799999, "quote_volume": 32899983.81779, "trades": 86065, "taker_buy_base": 4143487.1, "taker_buy_quote": 12332265.75232 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.975, "high": 2.9987, "low": 2.9725, "close": 2.9976, "volume": 9072888.8, "close_time": 1758427199999, "quote_volume": 27092540.01839, "trades": 86845, "taker_buy_base": 3054517.5, "taker_buy_quote": 9120793.87632 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.9977, "high": 3.0135, "low": 2.9931, "close": 2.997, "volume": 9174271.1, "close_time": 1758441599999, "quote_volume": 27553391.38892, "trades": 89324, "taker_buy_base": 3863016.3, "taker_buy_quote": 11604644.42372 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.997, "high": 3.0005, "low": 2.9618, "close": 2.9751, "volume": 7336152.7, "close_time": 1758455999999, "quote_volume": 21831491.9655, "trades": 101973, "taker_buy_base": 3189582.9, "taker_buy_quote": 9491734.56715 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.9751, "high": 2.9884, "low": 2.9696, "close": 2.9798, "volume": 4664708.0, "close_time": 1758470399999, "quote_volume": 13902291.54451, "trades": 75559, "taker_buy_base": 2286169.5, "taker_buy_quote": 6814673.91834 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.9799, "high": 2.9856, "low": 2.9523, "close": 2.9818, "volume": 8942408.9, "close_time": 1758484799999, "quote_volume": 26528790.44505, "trades": 111621, "taker_buy_base": 4529258.0, "taker_buy_quote": 13438100.19477 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.9817, "high": 2.9927, "low": 2.9644, "close": 2.9701, "volume": 6478311.6, "close_time": 1758499199999, "quote_volume": 19293567.29656, "trades": 92694, "taker_buy_base": 2883544.6, "taker_buy_quote": 8589706.46006 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.9701, "high": 2.9755, "low": 2.8769, "close": 2.9038, "volume": 43360321.0, "close_time": 1758513599999, "quote_volume": 126408529.7766, "trades": 456722, "taker_buy_base": 21364643.9, "taker_buy_quote": 62267262.3298 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.9038, "high": 2.9066, "low": 2.6975, "close": 2.806, "volume": 76235792.0, "close_time": 1758527999999, "quote_volume": 213573150.60562, "trades": 481922, "taker_buy_base": 39672403.7, "taker_buy_quote": 111142674.92885 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.806, "high": 2.8239, "low": 2.7895, "close": 2.8162, "volume": 32925635.4, "close_time": 1758542399999, "quote_volume": 92525567.61962, "trades": 325538, "taker_buy_base": 15339159.5, "taker_buy_quote": 43093205.63734 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.8163, "high": 2.8746, "low": 2.8041, "close": 2.8602, "volume": 41513502.8, "close_time": 1758556799999, "quote_volume": 118295769.39009, "trades": 495527, "taker_buy_base": 20003975.8, "taker_buy_quote": 57023654.3896 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.8602, "high": 2.8703, "low": 2.8157, "close": 2.8345, "volume": 25418671.2, "close_time": 1758571199999, "quote_volume": 72313017.89435, "trades": 319535, "taker_buy_base": 13454080.6, "taker_buy_quote": 38262081.55949 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.8344, "high": 2.8571, "low": 2.8146, "close": 2.8526, "volume": 9293270.5, "close_time": 1758585599999, "quote_volume": 26383061.55878, "trades": 127296, "taker_buy_base": 5075759.6, "taker_buy_quote": 14409006.83324 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.8525, "high": 2.8725, "low": 2.7991, "close": 2.8596, "volume": 18355738.2, "close_time": 1758599999999, "quote_volume": 52098242.71801, "trades": 204176, "taker_buy_base": 9452403.1, "taker_buy_quote": 26834838.96017 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.8597, "high": 2.8843, "low": 2.8356, "close": 2.8646, "volume": 20845624.7, "close_time": 1758614399999, "quote_volume": 59752291.63836, "trades": 195761, "taker_buy_base": 11086918.8, "taker_buy_quote": 31776731.68623 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.8646, "high": 2.8738, "low": 2.8494, "close": 2.8584, "volume": 14845259.4, "close_time": 1758628799999, "quote_volume": 42486468.0233, "trades": 131745, "taker_buy_base": 6566498.3, "taker_buy_quote": 18793373.23236 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.8583, "high": 2.8839, "low": 2.8529, "close": 2.8766, "volume": 15544768.2, "close_time": 1758643199999, "quote_volume": 44557764.9994, "trades": 209450, "taker_buy_base": 6126162.2, "taker_buy_quote": 17561404.59846 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.8766, "high": 2.8964, "low": 2.8379, "close": 2.8532, "volume": 20306620.8, "close_time": 1758657599999, "quote_volume": 58147767.42636, "trades": 260591, "taker_buy_base": 9090997.7, "taker_buy_quote": 26029033.86396 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.8531, "high": 2.8599, "low": 2.8175, "close": 2.8247, "volume": 10494291.0, "close_time": 1758671999999, "quote_volume": 29806658.43059, "trades": 157878, "taker_buy_base": 4665812.1, "taker_buy_quote": 13259933.67482 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.8247, "high": 2.8431, "low": 2.8055, "close": 2.814, "volume": 18124173.7, "close_time": 1758686399999, "quote_volume": 51180781.39074, "trades": 198696, "taker_buy_base": 9496275.5, "taker_buy_quote": 26815728.05777 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.8139, "high": 2.8774, "low": 2.7883, "close": 2.8736, "volume": 23391695.1, "close_time": 1758700799999, "quote_volume": 66390081.76964, "trades": 239775, "taker_buy_base": 11936727.3, "taker_buy_quote": 33887625.88267 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.8737, "high": 2.8842, "low": 2.8671, "close": 2.8804, "volume": 10921390.9, "close_time": 1758715199999, "quote_volume": 31396391.24083, "trades": 104840, "taker_buy_base": 4149584.6, "taker_buy_quote": 11930837.74592 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.8804, "high": 2.9511, "low": 2.8718, "close": 2.9404, "volume": 21991539.0, "close_time": 1758729599999, "quote_volume": 63955913.29304, "trades": 259377, "taker_buy_base": 10978664.3, "taker_buy_quote": 31953175.26774 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.9403, "high": 2.9955, "low": 2.9289, "close": 2.9773, "volume": 26746042.6, "close_time": 1758743999999, "quote_volume": 79040440.88017, "trades": 307071, "taker_buy_base": 13472759.0, "taker_buy_quote": 39819841.66837 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.9772, "high": 2.9796, "low": 2.9234, "close": 2.9257, "volume": 24242391.3, "close_time": 1758758399999, "quote_volume": 71532877.21147, "trades": 257258, "taker_buy_base": 10270185.0, "taker_buy_quote": 30328374.60351 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.9257, "high": 2.9446, "low": 2.87, "close": 2.873, "volume": 23877735.5, "close_time": 1758772799999, "quote_volume": 69324484.60145, "trades": 261562, "taker_buy_base": 11504284.5, "taker_buy_quote": 33380681.09139 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.873, "high": 2.8785, "low": 2.8324, "close": 2.8424, "volume": 30225848.2, "close_time": 1758787199999, "quote_volume": 86163165.40545, "trades": 299823, "taker_buy_base": 16041429.8, "taker_buy_quote": 45737791.30273 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.8424, "high": 2.8549, "low": 2.8074, "close": 2.8154, "volume": 22261137.2, "close_time": 1758801599999, "quote_volume": 62997986.04575, "trades": 206426, "taker_buy_base": 11074702.5, "taker_buy_quote": 31349081.39357 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.8154, "high": 2.8607, "low": 2.7852, "close": 2.8312, "volume": 39790295.8, "close_time": 1758815999999, "quote_volume": 112568038.00344, "trades": 378404, "taker_buy_base": 20506277.5, "taker_buy_quote": 58037713.20002 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.8312, "high": 2.8377, "low": 2.7244, "close": 2.7606, "volume": 55912823.9, "close_time": 1758830399999, "quote_volume": 155035506.92224, "trades": 565711, "taker_buy_base": 28421056.0, "taker_buy_quote": 78748704.16821 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.7607, "high": 2.7721, "low": 2.7321, "close": 2.7435, "volume": 24353336.3, "close_time": 1758844799999, "quote_volume": 66996330.63123, "trades": 259238, "taker_buy_base": 14841744.1, "taker_buy_quote": 40830203.6656 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.7435, "high": 2.7787, "low": 2.7387, "close": 2.7611, "volume": 17665121.1, "close_time": 1758859199999, "quote_volume": 48745929.12411, "trades": 247328, "taker_buy_base": 9688571.2, "taker_buy_quote": 26734637.54692 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.7611, "high": 2.7754, "low": 2.7379, "close": 2.7551, "volume": 26363691.3, "close_time": 1758873599999, "quote_volume": 72630542.16742, "trades": 256116, "taker_buy_base": 13455111.4, "taker_buy_quote": 37066470.98623 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.7551, "high": 2.7687, "low": 2.6984, "close": 2.7277, "volume": 34322597.8, "close_time": 1758887999999, "quote_volume": 93571082.90198, "trades": 302267, "taker_buy_base": 14199843.7, "taker_buy_quote": 38737698.00895 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.7277, "high": 2.7766, "low": 2.7004, "close": 2.7353, "volume": 40396597.1, "close_time": 1758902399999, "quote_volume": 110608525.14205, "trades": 474566, "taker_buy_base": 19923428.7, "taker_buy_quote": 54558202.7939 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.7353, "high": 2.809, "low": 2.7319, "close": 2.7918, "volume": 29678525.9, "close_time": 1758916799999, "quote_volume": 82576792.78904, "trades": 300571, "taker_buy_base": 13476297.5, "taker_buy_quote": 37479016.97017 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.7918, "high": 2.7974, "low": 2.7698, "close": 2.7835, "volume": 14374771.5, "close_time": 1758931199999, "quote_volume": 39987107.01819, "trades": 122208, "taker_buy_base": 7598947.1, "taker_buy_quote": 21121286.57834 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.7836, "high": 2.79, "low": 2.7675, "close": 2.7836, "volume": 6957976.8, "close_time": 1758945599999, "quote_volume": 19329843.77762, "trades": 106543, "taker_buy_base": 2704864.1, "taker_buy_quote": 7515813.79875 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.7835, "high": 2.8016, "low": 2.7757, "close": 2.781, "volume": 6751700.9, "close_time": 1758959999999, "quote_volume": 18816007.2764, "trades": 79018, "taker_buy_base": 3545384.5, "taker_buy_quote": 9880721.45326 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.7809, "high": 2.7939, "low": 2.7619, "close": 2.777, "volume": 6578799.7, "close_time": 1758974399999, "quote_volume": 18274150.90695, "trades": 96015, "taker_buy_base": 3032974.2, "taker_buy_quote": 8424676.34571 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.777, "high": 2.789, "low": 2.7727, "close": 2.7842, "volume": 6394921.4, "close_time": 1758988799999, "quote_volume": 17787241.78649, "trades": 84697, "taker_buy_base": 2527666.3, "taker_buy_quote": 7029851.06188 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.7842, "high": 2.7949, "low": 2.7628, "close": 2.79, "volume": 7955912.5, "close_time": 1759003199999, "quote_volume": 22140876.89115, "trades": 100596, "taker_buy_base": 4109921.0, "taker_buy_quote": 11438296.40371 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.7899, "high": 2.8287, "low": 2.7874, "close": 2.8047, "volume": 10064494.9, "close_time": 1759017599999, "quote_volume": 28262838.45443, "trades": 115075, "taker_buy_base": 5263591.1, "taker_buy_quote": 14784773.63425 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.8047, "high": 2.8146, "low": 2.7771, "close": 2.7826, "volume": 17164923.6, "close_time": 1759031999999, "quote_volume": 48016653.62434, "trades": 153480, "taker_buy_base": 9120654.4, "taker_buy_quote": 25528022.03048 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.7827, "high": 2.7947, "low": 2.7747, "close": 2.7874, "volume": 4889263.3, "close_time": 1759046399999, "quote_volume": 13612912.65412, "trades": 82485, "taker_buy_base": 2405285.4, "taker_buy_quote": 6697337.03884 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.7874, "high": 2.7945, "low": 2.7701, "close": 2.7764, "volume": 7756833.9, "close_time": 1759060799999, "quote_volume": 21572568.59103, "trades": 126837, "taker_buy_base": 3056026.4, "taker_buy_quote": 8497789.71492 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.7764, "high": 2.8138, "low": 2.7661, "close": 2.8107, "volume": 8942258.8, "close_time": 1759075199999, "quote_volume": 24927240.11224, "trades": 127635, "taker_buy_base": 4363806.6, "taker_buy_quote": 12164739.49888 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.8106, "high": 2.8346, "low": 2.8048, "close": 2.8277, "volume": 12413042.7, "close_time": 1759089599999, "quote_volume": 35011204.86337, "trades": 117349, "taker_buy_base": 6483905.7, "taker_buy_quote": 18289763.27027 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.8276, "high": 2.8675, "low": 2.8266, "close": 2.8674, "volume": 14687187.7, "close_time": 1759103999999, "quote_volume": 41860779.11154, "trades": 140748, "taker_buy_base": 6601635.1, "taker_buy_quote": 18816696.71904 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.8675, "high": 2.8848, "low": 2.8482, "close": 2.8634, "volume": 20843414.3, "close_time": 1759118399999, "quote_volume": 59697848.92522, "trades": 173199, "taker_buy_base": 10335783.4, "taker_buy_quote": 29611192.94313 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.8635, "high": 2.9054, "low": 2.8454, "close": 2.8869, "volume": 18034398.1, "close_time": 1759132799999, "quote_volume": 51786605.84813, "trades": 200475, "taker_buy_base": 7826056.2, "taker_buy_quote": 22483694.38959 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.8868, "high": 2.8926, "low": 2.8528, "close": 2.8551, "volume": 11177195.4, "close_time": 1759147199999, "quote_volume": 32111118.19846, "trades": 153015, "taker_buy_base": 5188399.9, "taker_buy_quote": 14908028.65211 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.8551, "high": 2.9289, "low": 2.8455, "close": 2.894, "volume": 27662922.4, "close_time": 1759161599999, "quote_volume": 79916458.42688, "trades": 334975, "taker_buy_base": 12795715.2, "taker_buy_quote": 36971231.33112 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.8939, "high": 2.9033, "low": 2.8657, "close": 2.8977, "volume": 21794299.3, "close_time": 1759175999999, "quote_volume": 62859046.73212, "trades": 214693, "taker_buy_base": 12910278.4, "taker_buy_quote": 37253142.91198 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.8977, "high": 2.915, "low": 2.8787, "close": 2.8801, "volume": 16961145.8, "close_time": 1759190399999, "quote_volume": 49123268.05251, "trades": 180918, "taker_buy_base": 8238051.4, "taker_buy_quote": 23867890.08415 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.8801, "high": 2.8926, "low": 2.8681, "close": 2.876, "volume": 11979630.5, "close_time": 1759204799999, "quote_volume": 34504689.52048, "trades": 180348, "taker_buy_base": 5571555.5, "taker_buy_quote": 16048002.52849 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.8759, "high": 2.9077, "low": 2.872, "close": 2.874, "volume": 12241824.8, "close_time": 1759219199999, "quote_volume": 35384180.81823, "trades": 134208, "taker_buy_base": 5657503.7, "taker_buy_quote": 16354812.16012 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.874, "high": 2.8753, "low": 2.8341, "close": 2.8468, "volume": 15210322.1, "close_time": 1759233599999, "quote_volume": 43343447.84427, "trades": 160440, "taker_buy_base": 6674713.4, "taker_buy_quote": 19016063.43776 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.8468, "high": 2.8629, "low": 2.8132, "close": 2.8279, "volume": 18830041.1, "close_time": 1759247999999, "quote_volume": 53408652.0442, "trades": 278521, "taker_buy_base": 7832404.3, "taker_buy_quote": 22219297.86509 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.8279, "high": 2.8708, "low": 2.8174, "close": 2.8637, "volume": 25364851.9, "close_time": 1759262399999, "quote_volume": 71910220.09695, "trades": 222455, "taker_buy_base": 9983131.1, "taker_buy_quote": 28322540.07913 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.8638, "high": 2.8792, "low": 2.8339, "close": 2.8468, "volume": 16765749.3, "close_time": 1759276799999, "quote_volume": 47929392.58863, "trades": 157196, "taker_buy_base": 6861257.9, "taker_buy_quote": 19610445.12979 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.8468, "high": 2.8597, "low": 2.8141, "close": 2.819, "volume": 10899970.7, "close_time": 1759291199999, "quote_volume": 30943619.8911, "trades": 148000, "taker_buy_base": 5228977.5, "taker_buy_quote": 14844029.48368 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.8191, "high": 2.8574, "low": 2.8163, "close": 2.854, "volume": 17429908.3, "close_time": 1759305599999, "quote_volume": 49538850.64029, "trades": 165701, "taker_buy_base": 9997858.0, "taker_buy_quote": 28413947.27234 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.8539, "high": 2.952, "low": 2.8517, "close": 2.9439, "volume": 46922593.2, "close_time": 1759319999999, "quote_volume": 136932662.95115, "trades": 359733, "taker_buy_base": 24444015.0, "taker_buy_quote": 71284063.60987 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.9439, "high": 2.9582, "low": 2.9269, "close": 2.9419, "volume": 30507079.9, "close_time": 1759334399999, "quote_volume": 89750951.22873, "trades": 287838, "taker_buy_base": 16230863.1, "taker_buy_quote": 47756043.76557 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.9419, "high": 2.9616, "low": 2.9195, "close": 2.9549, "volume": 18341504.6, "close_time": 1759348799999, "quote_volume": 53912033.23985, "trades": 170408, "taker_buy_base": 8456681.1, "taker_buy_quote": 24863954.97826 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.9549, "high": 2.9555, "low": 2.9261, "close": 2.9485, "volume": 12161352.1, "close_time": 1759363199999, "quote_volume": 35731246.20606, "trades": 130489, "taker_buy_base": 6014897.2, "taker_buy_quote": 17669786.27219 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.9485, "high": 2.9877, "low": 2.9403, "close": 2.9723, "volume": 18779884.4, "close_time": 1759377599999, "quote_volume": 55693433.19293, "trades": 210593, "taker_buy_base": 11160303.9, "taker_buy_quote": 33102799.60817 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.9723, "high": 2.9856, "low": 2.9538, "close": 2.9692, "volume": 20300602.2, "close_time": 1759391999999, "quote_volume": 60308263.91585, "trades": 155523, "taker_buy_base": 10989697.2, "taker_buy_quote": 32651388.4351 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.9691, "high": 2.9962, "low": 2.9666, "close": 2.9715, "volume": 15361526.0, "close_time": 1759406399999, "quote_volume": 45832723.17296, "trades": 147902, "taker_buy_base": 7213500.1, "taker_buy_quote": 21519830.90418 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.9716, "high": 2.9939, "low": 2.9461, "close": 2.9917, "volume": 24194773.9, "close_time": 1759420799999, "quote_volume": 71936264.07629, "trades": 315696, "taker_buy_base": 10924840.3, "taker_buy_quote": 32494371.68562 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.9917, "high": 3.0998, "low": 2.9871, "close": 3.0902, "volume": 46205046.6, "close_time": 1759435199999, "quote_volume": 140741466.62652, "trades": 497767, "taker_buy_base": 24757420.0, "taker_buy_quote": 75393583.80002 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 3.0903, "high": 3.0912, "low": 3.026, "close": 3.0389, "volume": 22232718.5, "close_time": 1759449599999, "quote_volume": 67805392.98506, "trades": 258030, "taker_buy_base": 9794170.8, "taker_buy_quote": 29868200.26035 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.0388, "high": 3.0393, "low": 3.0041, "close": 3.0202, "volume": 19768299.4, "close_time": 1759463999999, "quote_volume": 59718221.14788, "trades": 216661, "taker_buy_base": 9728817.3, "taker_buy_quote": 29396758.71569 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 3.0202, "high": 3.035, "low": 3.0131, "close": 3.0339, "volume": 15202426.6, "close_time": 1759478399999, "quote_volume": 45970944.5302, "trades": 147910, "taker_buy_base": 8647070.3, "taker_buy_quote": 26149532.4405 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 3.0339, "high": 3.0582, "low": 3.0224, "close": 3.0379, "volume": 17540193.1, "close_time": 1759492799999, "quote_volume": 53368362.87228, "trades": 211625, "taker_buy_base": 7911952.1, "taker_buy_quote": 24074269.95244 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 3.038, "high": 3.0731, "low": 3.0079, "close": 3.0692, "volume": 22173152.8, "close_time": 1759507199999, "quote_volume": 67302319.68943, "trades": 285380, "taker_buy_base": 10395896.5, "taker_buy_quote": 31567274.14439 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.0693, "high": 3.0948, "low": 3.0124, "close": 3.0347, "volume": 40619698.1, "close_time": 1759521599999, "quote_volume": 124179651.34532, "trades": 431129, "taker_buy_base": 18795164.1, "taker_buy_quote": 57464347.8949 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.0347, "high": 3.0556, "low": 3.0211, "close": 3.0401, "volume": 10435736.7, "close_time": 1759535999999, "quote_volume": 31741409.24623, "trades": 136510, "taker_buy_base": 4735728.0, "taker_buy_quote": 14401145.14801 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.0402, "high": 3.0522, "low": 3.0082, "close": 3.0233, "volume": 11338249.3, "close_time": 1759550399999, "quote_volume": 34323221.46507, "trades": 146784, "taker_buy_base": 4997264.1, "taker_buy_quote": 15129738.24438 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 3.0234, "high": 3.0315, "low": 3.0145, "close": 3.018, "volume": 5890673.1, "close_time": 1759564799999, "quote_volume": 17808853.56936, "trades": 105468, "taker_buy_base": 2937614.6, "taker_buy_quote": 8881459.52378 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 3.0179, "high": 3.022, "low": 2.9828, "close": 2.9904, "volume": 14383423.1, "close_time": 1759579199999, "quote_volume": 43121284.26557, "trades": 160419, "taker_buy_base": 6552674.7, "taker_buy_quote": 19645847.14953 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.9904, "high": 3.0065, "low": 2.9409, "close": 2.9497, "volume": 20301961.7, "close_time": 1759593599999, "quote_volume": 60355108.41828, "trades": 205484, "taker_buy_base": 9781606.2, "taker_buy_quote": 29079813.89506 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.9497, "high": 2.9568, "low": 2.939, "close": 2.9501, "volume": 10239703.0, "close_time": 1759607999999, "quote_volume": 30179667.40791, "trades": 131218, "taker_buy_base": 4711441.0, "taker_buy_quote": 13887828.15309 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.9502, "high": 2.9731, "low": 2.9457, "close": 2.9685, "volume": 7275970.6, "close_time": 1759622399999, "quote_volume": 21533130.97692, "trades": 94643, "taker_buy_base": 3791272.1, "taker_buy_quote": 11224270.73232 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.9685, "high": 3.0263, "low": 2.9555, "close": 3.0075, "volume": 13848077.6, "close_time": 1759636799999, "quote_volume": 41460309.30773, "trades": 192382, "taker_buy_base": 7457926.0, "taker_buy_quote": 22319334.26655 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.0075, "high": 3.0675, "low": 3.0049, "close": 3.0633, "volume": 22409369.0, "close_time": 1759651199999, "quote_volume": 68056207.02561, "trades": 239602, "taker_buy_base": 10703881.5, "taker_buy_quote": 32515267.89207 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.0633, "high": 3.0716, "low": 3.0011, "close": 3.022, "volume": 23050771.3, "close_time": 1759665599999, "quote_volume": 69900452.51064, "trades": 261652, "taker_buy_base": 10212516.4, "taker_buy_quote": 30983883.21153 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.022, "high": 3.0221, "low": 2.9856, "close": 3.0128, "volume": 11444808.2, "close_time": 1759679999999, "quote_volume": 34378883.32311, "trades": 148920, "taker_buy_base": 5435717.0, "taker_buy_quote": 16334421.69784 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.0127, "high": 3.015, "low": 2.9483, "close": 2.9529, "volume": 17890841.5, "close_time": 1759694399999, "quote_volume": 53237325.1867, "trades": 194164, "taker_buy_base": 8001850.6, "taker_buy_quote": 23825789.0474 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.9528, "high": 2.9851, "low": 2.9468, "close": 2.9697, "volume": 17254843.8, "close_time": 1759708799999, "quote_volume": 51212512.96773, "trades": 175288, "taker_buy_base": 10957968.6, "taker_buy_quote": 32526273.3554 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.9697, "high": 2.9924, "low": 2.9551, "close": 2.978, "volume": 14162232.2, "close_time": 1759723199999, "quote_volume": 42123354.47344, "trades": 206369, "taker_buy_base": 7961742.0, "taker_buy_quote": 23688001.21533 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.978, "high": 2.9999, "low": 2.9623, "close": 2.9737, "volume": 11844919.4, "close_time": 1759737599999, "quote_volume": 35296347.5258, "trades": 150318, "taker_buy_base": 6710247.6, "taker_buy_quote": 19994243.80517 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.9736, "high": 3.0088, "low": 2.9736, "close": 2.9951, "volume": 12093633.1, "close_time": 1759751999999, "quote_volume": 36184086.28874, "trades": 136825, "taker_buy_base": 6804682.0, "taker_buy_quote": 20361265.34911 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.9951, "high": 3.039, "low": 2.9844, "close": 3.0312, "volume": 35439435.7, "close_time": 1759766399999, "quote_volume": 106693970.4412, "trades": 306882, "taker_buy_base": 19013751.3, "taker_buy_quote": 57235785.06755 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.0311, "high": 3.0506, "low": 3.0212, "close": 3.0247, "volume": 21378200.4, "close_time": 1759780799999, "quote_volume": 64913815.09474, "trades": 225744, "taker_buy_base": 10145135.6, "taker_buy_quote": 30807527.52088 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.0247, "high": 3.0336, "low": 2.9867, "close": 2.9883, "volume": 22268082.2, "close_time": 1759795199999, "quote_volume": 66892578.55681, "trades": 201330, "taker_buy_base": 9972310.4, "taker_buy_quote": 29959036.29147 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.9883, "high": 3.0009, "low": 2.9766, "close": 2.986, "volume": 11679361.4, "close_time": 1759809599999, "quote_volume": 34876492.97185, "trades": 139032, "taker_buy_base": 6458457.7, "taker_buy_quote": 19287340.86042 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.986, "high": 3.0012, "low": 2.9618, "close": 2.9716, "volume": 19304227.8, "close_time": 1759823999999, "quote_volume": 57508198.24154, "trades": 133618, "taker_buy_base": 10016739.0, "taker_buy_quote": 29839143.22954 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.9716, "high": 2.9804, "low": 2.9546, "close": 2.9705, "volume": 17030945.0, "close_time": 1759838399999, "quote_volume": 50577269.65392, "trades": 147067, "taker_buy_base": 9893567.6, "taker_buy_quote": 29386099.36991 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.9705, "high": 2.9917, "low": 2.85, "close": 2.8847, "volume": 57604005.5, "close_time": 1759852799999, "quote_volume": 168472192.86058, "trades": 537824, "taker_buy_base": 27774984.0, "taker_buy_quote": 81240418.88298 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.8847, "high": 2.904, "low": 2.8489, "close": 2.8568, "volume": 30107645.2, "close_time": 1759867199999, "quote_volume": 86661399.84271, "trades": 271491, "taker_buy_base": 13578050.6, "taker_buy_quote": 39076948.04706 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.8569, "high": 2.8816, "low": 2.8497, "close": 2.852, "volume": 15978791.7, "close_time": 1759881599999, "quote_volume": 45824496.84059, "trades": 184328, "taker_buy_base": 7877252.6, "taker_buy_quote": 22597796.01731 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.8521, "high": 2.8792, "low": 2.8374, "close": 2.8464, "volume": 17040623.1, "close_time": 1759895999999, "quote_volume": 48802947.63189, "trades": 204183, "taker_buy_base": 8596415.3, "taker_buy_quote": 24626249.52544 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.8465, "high": 2.8641, "low": 2.8303, "close": 2.858, "volume": 14951258.1, "close_time": 1759910399999, "quote_volume": 42644626.67847, "trades": 171436, "taker_buy_base": 6884454.2, "taker_buy_quote": 19638678.90788 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.8579, "high": 2.881, "low": 2.8561, "close": 2.8762, "volume": 14273164.2, "close_time": 1759924799999, "quote_volume": 40962804.51041, "trades": 173877, "taker_buy_base": 6391156.3, "taker_buy_quote": 18336989.03677 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.8761, "high": 2.8937, "low": 2.8517, "close": 2.866, "volume": 15107329.4, "close_time": 1759939199999, "quote_volume": 43397749.93611, "trades": 243538, "taker_buy_base": 6203091.9, "taker_buy_quote": 17827138.22527 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.8661, "high": 2.9248, "low": 2.8627, "close": 2.9093, "volume": 17097521.6, "close_time": 1759953599999, "quote_volume": 49619954.53045, "trades": 235566, "taker_buy_base": 8542681.5, "taker_buy_quote": 24783768.1422 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.9093, "high": 2.9119, "low": 2.8763, "close": 2.8797, "volume": 7634010.6, "close_time": 1759967999999, "quote_volume": 22090014.77922, "trades": 110580, "taker_buy_base": 3842712.7, "taker_buy_quote": 11116214.51481 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.8797, "high": 2.8801, "low": 2.8244, "close": 2.8443, "volume": 18174749.7, "close_time": 1759982399999, "quote_volume": 51820435.15307, "trades": 192955, "taker_buy_base": 9612504.8, "taker_buy_quote": 27401309.67075 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.8444, "high": 2.8487, "low": 2.8136, "close": 2.8172, "volume": 14812281.9, "close_time": 1759996799999, "quote_volume": 41921743.84652, "trades": 115328, "taker_buy_base": 8054137.4, "taker_buy_quote": 22800382.95849 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.8172, "high": 2.8282, "low": 2.786, "close": 2.8263, "volume": 25371851.3, "close_time": 1760011199999, "quote_volume": 71195796.45818, "trades": 247683, "taker_buy_base": 12729046.6, "taker_buy_quote": 35723060.10031 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.8262, "high": 2.8407, "low": 2.7897, "close": 2.8024, "volume": 22208992.2, "close_time": 1760025599999, "quote_volume": 62534689.85452, "trades": 352590, "taker_buy_base": 9015710.9, "taker_buy_quote": 25393975.2712 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.8024, "high": 2.8096, "low": 2.7714, "close": 2.7889, "volume": 20066527.5, "close_time": 1760039999999, "quote_volume": 56028101.01012, "trades": 287718, "taker_buy_base": 8667789.6, "taker_buy_quote": 24201740.55789 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.789, "high": 2.8169, "low": 2.7836, "close": 2.8021, "volume": 9602510.3, "close_time": 1760054399999, "quote_volume": 26878997.59166, "trades": 144187, "taker_buy_base": 4700601.0, "taker_buy_quote": 13157931.966 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.8021, "high": 2.8297, "low": 2.7905, "close": 2.8129, "volume": 11713174.6, "close_time": 1760068799999, "quote_volume": 32896248.02156, "trades": 143876, "taker_buy_base": 6818255.4, "taker_buy_quote": 19149176.3356 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.813, "high": 2.8308, "low": 2.7991, "close": 2.8033, "volume": 10839030.8, "close_time": 1760083199999, "quote_volume": 30502420.86024, "trades": 167566, "taker_buy_base": 5012542.0, "taker_buy_quote": 14107066.27699 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.8032, "high": 2.8308, "low": 2.7986, "close": 2.8186, "volume": 7685482.6, "close_time": 1760097599999, "quote_volume": 21654593.43922, "trades": 120706, "taker_buy_base": 4003111.4, "taker_buy_quote": 11278140.7884 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.8187, "high": 2.8372, "low": 2.7131, "close": 2.7417, "volume": 50664900.5, "close_time": 1760111999999, "quote_volume": 140021951.72279, "trades": 515361, "taker_buy_base": 22274140.6, "taker_buy_quote": 61631584.58269 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.7417, "high": 2.7647, "low": 2.6356, "close": 2.6768, "volume": 58532229.6, "close_time": 1760126399999, "quote_volume": 158260242.0961, "trades": 562413, "taker_buy_base": 30166761.4, "taker_buy_quote": 81570130.06563 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.6768, "high": 2.698, "low": 1.2543, "close": 2.3704, "volume": 453398406.6, "close_time": 1760140799999, "quote_volume": 1032680544.37234, "trades": 2983622, "taker_buy_base": 206151647.4, "taker_buy_quote": 472411934.71191 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.3704, "high": 2.459, "low": 2.3, "close": 2.3974, "volume": 130571712.9, "close_time": 1760155199999, "quote_volume": 310165951.3655, "trades": 1323418, "taker_buy_base": 65583037.6, "taker_buy_quote": 155792470.50878 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.3974, "high": 2.4516, "low": 2.3901, "close": 2.4115, "volume": 66721071.6, "close_time": 1760169599999, "quote_volume": 161486695.78216, "trades": 634032, "taker_buy_base": 33920904.6, "taker_buy_quote": 82060910.68342 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.4115, "high": 2.5061, "low": 2.3993, "close": 2.4773, "volume": 51146170.7, "close_time": 1760183999999, "quote_volume": 126266797.42866, "trades": 618953, "taker_buy_base": 26712893.0, "taker_buy_quote": 65925773.79857 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.4772, "high": 2.487, "low": 2.4152, "close": 2.4783, "volume": 43633974.4, "close_time": 1760198399999, "quote_volume": 106954497.56933, "trades": 593426, "taker_buy_base": 19302728.7, "taker_buy_quote": 47299955.52732 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.4783, "high": 2.4928, "low": 2.383, "close": 2.4097, "volume": 29948459.2, "close_time": 1760212799999, "quote_volume": 73292571.82674, "trades": 484315, "taker_buy_base": 13598741.0, "taker_buy_quote": 33230793.28741 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.4096, "high": 2.4118, "low": 2.3228, "close": 2.3819, "volume": 55495199.2, "close_time": 1760227199999, "quote_volume": 131604074.83448, "trades": 684261, "taker_buy_base": 28036189.9, "taker_buy_quote": 66472928.51698 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.3819, "high": 2.3871, "low": 2.3121, "close": 2.3417, "volume": 40743251.9, "close_time": 1760241599999, "quote_volume": 95432520.55386, "trades": 565751, "taker_buy_base": 20244245.9, "taker_buy_quote": 47418348.93333 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.3417, "high": 2.4006, "low": 2.3399, "close": 2.3897, "volume": 23751403.7, "close_time": 1760255999999, "quote_volume": 56369425.31121, "trades": 286045, "taker_buy_base": 12062558.0, "taker_buy_quote": 28631997.68031 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.3897, "high": 2.411, "low": 2.369, "close": 2.3975, "volume": 22948916.0, "close_time": 1760270399999, "quote_volume": 54914705.0997, "trades": 250502, "taker_buy_base": 11289069.8, "taker_buy_quote": 27013188.86457 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.3974, "high": 2.5145, "low": 2.3615, "close": 2.4885, "volume": 71922020.5, "close_time": 1760284799999, "quote_volume": 175712811.2662, "trades": 832818, "taker_buy_base": 38261112.5, "taker_buy_quote": 93446135.72381 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.4884, "high": 2.552, "low": 2.4879, "close": 2.5473, "volume": 50801190.4, "close_time": 1760299199999, "quote_volume": 127994171.9042, "trades": 587203, "taker_buy_base": 26052165.2, "taker_buy_quote": 65640255.19317 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.5472, "high": 2.5841, "low": 2.5081, "close": 2.5282, "volume": 38098740.6, "close_time": 1760313599999, "quote_volume": 96814330.08415, "trades": 550225, "taker_buy_base": 17718519.8, "taker_buy_quote": 45054560.54192 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.5283, "high": 2.574, "low": 2.5125, "close": 2.5508, "volume": 36720801.6, "close_time": 1760327999999, "quote_volume": 93333946.96046, "trades": 503121, "taker_buy_base": 18230646.9, "taker_buy_quote": 46347181.31511 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.5508, "high": 2.6372, "low": 2.5337, "close": 2.6213, "volume": 32941045.0, "close_time": 1760342399999, "quote_volume": 85180308.7531, "trades": 388955, "taker_buy_base": 15592929.8, "taker_buy_quote": 40323082.25789 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.6214, "high": 2.6426, "low": 2.5352, "close": 2.5692, "volume": 39619034.4, "close_time": 1760356799999, "quote_volume": 102986092.93382, "trades": 421003, "taker_buy_base": 17578862.2, "taker_buy_quote": 45647914.05753 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.5691, "high": 2.6163, "low": 2.5507, "close": 2.5873, "volume": 50796200.0, "close_time": 1760371199999, "quote_volume": 131063788.70743, "trades": 620988, "taker_buy_base": 25755826.0, "taker_buy_quote": 66456762.54787 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.5873, "high": 2.6397, "low": 2.5705, "close": 2.6247, "volume": 34530626.9, "close_time": 1760385599999, "quote_volume": 89996041.8842, "trades": 403430, "taker_buy_base": 17340374.2, "taker_buy_quote": 45205767.56959 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.6247, "high": 2.646, "low": 2.5975, "close": 2.6052, "volume": 21236365.8, "close_time": 1760399999999, "quote_volume": 55685864.76443, "trades": 197613, "taker_buy_base": 10786999.7, "taker_buy_quote": 28289043.97653 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.6052, "high": 2.6208, "low": 2.55, "close": 2.5606, "volume": 31275861.2, "close_time": 1760414399999, "quote_volume": 80792847.96097, "trades": 241909, "taker_buy_base": 15797077.7, "taker_buy_quote": 40836565.7395 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.5605, "high": 2.5655, "low": 2.4178, "close": 2.4524, "volume": 58470679.9, "close_time": 1760428799999, "quote_volume": 145253315.5073, "trades": 605899, "taker_buy_base": 28099543.5, "taker_buy_quote": 69753842.4021 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.4524, "high": 2.4753, "low": 2.412, "close": 2.4517, "volume": 30113606.9, "close_time": 1760443199999, "quote_volume": 73751163.06292, "trades": 354804, "taker_buy_base": 15187785.3, "taker_buy_quote": 37207918.15055 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.4518, "high": 2.4991, "low": 2.3888, "close": 2.4974, "volume": 54666628.2, "close_time": 1760457599999, "quote_volume": 133234135.09344, "trades": 577845, "taker_buy_base": 28169603.8, "taker_buy_quote": 68593531.36045 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.4975, "high": 2.5362, "low": 2.4611, "close": 2.4837, "volume": 48538814.2, "close_time": 1760471999999, "quote_volume": 121457927.78251, "trades": 504776, "taker_buy_base": 24085842.1, "taker_buy_quote": 60244083.37496 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.4837, "high": 2.5127, "low": 2.4751, "close": 2.5033, "volume": 13351869.2, "close_time": 1760486399999, "quote_volume": 33272670.38562, "trades": 155147, "taker_buy_base": 7469319.8, "taker_buy_quote": 18612027.85243 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.5033, "high": 2.526, "low": 2.4795, "close": 2.4881, "volume": 13550093.9, "close_time": 1760500799999, "quote_volume": 33895983.78283, "trades": 189543, "taker_buy_base": 6583699.4, "taker_buy_quote": 16469746.5505 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.4881, "high": 2.5094, "low": 2.4794, "close": 2.507, "volume": 12490666.5, "close_time": 1760515199999, "quote_volume": 31177114.07252, "trades": 181952, "taker_buy_base": 6796831.4, "taker_buy_quote": 16962393.13684 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.5069, "high": 2.5475, "low": 2.4775, "close": 2.4928, "volume": 29387800.4, "close_time": 1760529599999, "quote_volume": 73829891.37473, "trades": 262483, "taker_buy_base": 17582517.7, "taker_buy_quote": 44180633.33309 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.4928, "high": 2.5118, "low": 2.4237, "close": 2.4333, "volume": 44745428.8, "close_time": 1760543999999, "quote_volume": 110508538.95063, "trades": 453284, "taker_buy_base": 23758161.5, "taker_buy_quote": 58702945.39896 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.4333, "high": 2.4491, "low": 2.4022, "close": 2.4053, "volume": 22806660.6, "close_time": 1760558399999, "quote_volume": 55399619.92236, "trades": 289055, "taker_buy_base": 12260043.6, "taker_buy_quote": 29775386.52226 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.4054, "high": 2.4207, "low": 2.3754, "close": 2.4109, "volume": 24612761.0, "close_time": 1760572799999, "quote_volume": 59093950.99933, "trades": 264932, "taker_buy_base": 12532938.2, "taker_buy_quote": 30088998.7434 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.411, "high": 2.4354, "low": 2.3996, "close": 2.4182, "volume": 18020534.5, "close_time": 1760587199999, "quote_volume": 43572816.26841, "trades": 221279, "taker_buy_base": 9380400.9, "taker_buy_quote": 22681734.31351 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.4181, "high": 2.4333, "low": 2.3973, "close": 2.4104, "volume": 18740740.6, "close_time": 1760601599999, "quote_volume": 45256342.16443, "trades": 167834, "taker_buy_base": 9744187.6, "taker_buy_quote": 23533642.7698 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.4104, "high": 2.4573, "low": 2.3533, "close": 2.4524, "volume": 34193136.4, "close_time": 1760615999999, "quote_volume": 82223584.10418, "trades": 314784, "taker_buy_base": 18555911.2, "taker_buy_quote": 44637069.05405 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.4524, "high": 2.4665, "low": 2.3375, "close": 2.3554, "volume": 47131860.5, "close_time": 1760630399999, "quote_volume": 113362758.78832, "trades": 561706, "taker_buy_base": 22453378.5, "taker_buy_quote": 54012286.83545 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.3553, "high": 2.3989, "low": 2.3078, "close": 2.3271, "volume": 45677938.4, "close_time": 1760644799999, "quote_volume": 107399556.98275, "trades": 678472, "taker_buy_base": 21340305.5, "taker_buy_quote": 50178387.34526 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.3271, "high": 2.3361, "low": 2.2833, "close": 2.328, "volume": 32683675.9, "close_time": 1760659199999, "quote_volume": 75397665.29865, "trades": 406142, "taker_buy_base": 16507504.4, "taker_buy_quote": 38085374.25559 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.328, "high": 2.4, "low": 2.3199, "close": 2.3584, "volume": 29156625.1, "close_time": 1760673599999, "quote_volume": 68796559.30749, "trades": 315213, "taker_buy_base": 15433808.5, "taker_buy_quote": 36420230.38388 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.3584, "high": 2.36, "low": 2.2319, "close": 2.2391, "volume": 62781370.4, "close_time": 1760687999999, "quote_volume": 143367886.16591, "trades": 575214, "taker_buy_base": 33070841.7, "taker_buy_quote": 75463616.47911 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.2391, "high": 2.2967, "low": 2.1901, "close": 2.2831, "volume": 67367574.9, "close_time": 1760702399999, "quote_volume": 150563749.16708, "trades": 837393, "taker_buy_base": 33751623.4, "taker_buy_quote": 75460454.63844 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.2831, "high": 2.3049, "low": 2.2403, "close": 2.3008, "volume": 38281445.6, "close_time": 1760716799999, "quote_volume": 87128378.52611, "trades": 634234, "taker_buy_base": 18747729.5, "taker_buy_quote": 42687486.54909 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.3009, "high": 2.3277, "low": 2.2775, "close": 2.297, "volume": 21785561.2, "close_time": 1760731199999, "quote_volume": 50143951.44659, "trades": 358021, "taker_buy_base": 10883035.2, "taker_buy_quote": 25059332.90082 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.2971, "high": 2.3416, "low": 2.2914, "close": 2.2936, "volume": 14265555.8, "close_time": 1760745599999, "quote_volume": 33049167.97562, "trades": 177783, "taker_buy_base": 7333018.4, "taker_buy_quote": 16982816.56759 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.2936, "high": 2.3436, "low": 2.2894, "close": 2.3389, "volume": 11726765.7, "close_time": 1760759999999, "quote_volume": 27246944.659, "trades": 152940, "taker_buy_base": 6289682.6, "taker_buy_quote": 14607939.7924 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.3389, "high": 2.3758, "low": 2.3155, "close": 2.3539, "volume": 15057847.2, "close_time": 1760774399999, "quote_volume": 35393925.11727, "trades": 159911, "taker_buy_base": 7273062.6, "taker_buy_quote": 17098910.59711 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.354, "high": 2.3795, "low": 2.347, "close": 2.3789, "volume": 11873591.8, "close_time": 1760788799999, "quote_volume": 28002319.74288, "trades": 154312, "taker_buy_base": 6260213.9, "taker_buy_quote": 14763276.30425 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.3788, "high": 2.3915, "low": 2.3403, "close": 2.3488, "volume": 15289550.0, "close_time": 1760803199999, "quote_volume": 36152644.64273, "trades": 205464, "taker_buy_base": 7227059.9, "taker_buy_quote": 17089856.9021 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.3488, "high": 2.3715, "low": 2.3332, "close": 2.3669, "volume": 8798898.5, "close_time": 1760817599999, "quote_volume": 20702919.07901, "trades": 132340, "taker_buy_base": 4095504.9, "taker_buy_quote": 9637460.96225 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.367, "high": 2.3746, "low": 2.3506, "close": 2.3596, "volume": 7284612.0, "close_time": 1760831999999, "quote_volume": 17201108.87031, "trades": 96225, "taker_buy_base": 2985218.9, "taker_buy_quote": 7048403.76567 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.3596, "high": 2.3688, "low": 2.336, "close": 2.3687, "volume": 7397081.7, "close_time": 1760846399999, "quote_volume": 17371731.13214, "trades": 112564, "taker_buy_base": 3543650.7, "taker_buy_quote": 8325038.95228 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.3686, "high": 2.3697, "low": 2.3418, "close": 2.3484, "volume": 5953723.9, "close_time": 1760860799999, "quote_volume": 14011837.42731, "trades": 100982, "taker_buy_base": 2909096.2, "taker_buy_quote": 6844819.90489 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.3483, "high": 2.3984, "low": 2.3177, "close": 2.3751, "volume": 29285236.9, "close_time": 1760875199999, "quote_volume": 69223890.69092, "trades": 353797, "taker_buy_base": 14734103.0, "taker_buy_quote": 34838509.00568 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.3751, "high": 2.415, "low": 2.3622, "close": 2.4008, "volume": 19856398.9, "close_time": 1760889599999, "quote_volume": 47568072.4452, "trades": 209995, "taker_buy_base": 9139658.6, "taker_buy_quote": 21888544.00101 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.4008, "high": 2.4195, "low": 2.3882, "close": 2.3991, "volume": 14425899.2, "close_time": 1760903999999, "quote_volume": 34660682.50221, "trades": 152138, "taker_buy_base": 6770472.2, "taker_buy_quote": 16267803.17924 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.3992, "high": 2.4096, "low": 2.3864, "close": 2.3908, "volume": 9132663.4, "close_time": 1760918399999, "quote_volume": 21910728.58006, "trades": 118156, "taker_buy_base": 3913564.1, "taker_buy_quote": 9391036.71336 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.3907, "high": 2.4412, "low": 2.3547, "close": 2.4338, "volume": 17804988.8, "close_time": 1760932799999, "quote_volume": 42512908.33163, "trades": 273491, "taker_buy_base": 9460677.7, "taker_buy_quote": 22598335.23909 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.4339, "high": 2.4773, "low": 2.4311, "close": 2.4704, "volume": 21216109.0, "close_time": 1760947199999, "quote_volume": 52057438.35777, "trades": 191155, "taker_buy_base": 11262803.6, "taker_buy_quote": 27637940.0382 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.4703, "high": 2.48, "low": 2.4517, "close": 2.4575, "volume": 21005019.5, "close_time": 1760961599999, "quote_volume": 51768828.03334, "trades": 177065, "taker_buy_base": 10822038.3, "taker_buy_quote": 26679206.21206 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.4575, "high": 2.4852, "low": 2.4468, "close": 2.4628, "volume": 19498138.6, "close_time": 1760975999999, "quote_volume": 47989831.03454, "trades": 196828, "taker_buy_base": 10832643.1, "taker_buy_quote": 26661671.66143 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.4628, "high": 2.5529, "low": 2.4269, "close": 2.5236, "volume": 34109800.4, "close_time": 1760990399999, "quote_volume": 84607154.62189, "trades": 388550, "taker_buy_base": 16572935.3, "taker_buy_quote": 41115988.4043 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.5237, "high": 2.535, "low": 2.4833, "close": 2.4948, "volume": 18386636.0, "close_time": 1761004799999, "quote_volume": 46107546.93595, "trades": 245620, "taker_buy_base": 8472118.5, "taker_buy_quote": 21248130.57101 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.4948, "high": 2.4952, "low": 2.4486, "close": 2.4528, "volume": 13543967.8, "close_time": 1761019199999, "quote_volume": 33405103.0156, "trades": 170288, "taker_buy_base": 6776847.1, "taker_buy_quote": 16706021.37793 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.4527, "high": 2.4541, "low": 2.4117, "close": 2.4267, "volume": 25892159.0, "close_time": 1761033599999, "quote_volume": 62878123.73205, "trades": 252157, "taker_buy_base": 15184931.0, "taker_buy_quote": 36876991.98326 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.4266, "high": 2.4328, "low": 2.4011, "close": 2.4322, "volume": 17156154.9, "close_time": 1761047999999, "quote_volume": 41416851.90387, "trades": 146268, "taker_buy_base": 9991068.4, "taker_buy_quote": 24120828.67935 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.4321, "high": 2.5323, "low": 2.4077, "close": 2.5223, "volume": 37939002.3, "close_time": 1761062399999, "quote_volume": 93590205.25516, "trades": 438411, "taker_buy_base": 19480451.0, "taker_buy_quote": 48025047.84436 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.5223, "high": 2.5244, "low": 2.4726, "close": 2.4931, "volume": 27390243.3, "close_time": 1761076799999, "quote_volume": 68430390.59171, "trades": 360666, "taker_buy_base": 13312743.7, "taker_buy_quote": 33262097.61669 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.4931, "high": 2.4974, "low": 2.4156, "close": 2.4222, "volume": 20239884.9, "close_time": 1761091199999, "quote_volume": 49725929.39821, "trades": 312368, "taker_buy_base": 9197157.9, "taker_buy_quote": 22579631.66475 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.4221, "high": 2.4344, "low": 2.4042, "close": 2.4201, "volume": 15630244.8, "close_time": 1761105599999, "quote_volume": 37818933.38255, "trades": 191380, "taker_buy_base": 8801655.8, "taker_buy_quote": 21299996.79463 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.4201, "high": 2.4375, "low": 2.3913, "close": 2.4098, "volume": 23735147.3, "close_time": 1761119999999, "quote_volume": 57155981.20244, "trades": 183981, "taker_buy_base": 11539181.0, "taker_buy_quote": 27798062.25722 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.4099, "high": 2.4099, "low": 2.3639, "close": 2.3962, "volume": 23290460.1, "close_time": 1761134399999, "quote_volume": 55614145.72338, "trades": 224837, "taker_buy_base": 11825799.8, "taker_buy_quote": 28246426.77889 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.3961, "high": 2.4168, "low": 2.3671, "close": 2.4004, "volume": 26209130.0, "close_time": 1761148799999, "quote_volume": 62788012.12933, "trades": 392603, "taker_buy_base": 12821403.6, "taker_buy_quote": 30715718.35074 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.4004, "high": 2.4064, "low": 2.355, "close": 2.3764, "volume": 18386013.3, "close_time": 1761163199999, "quote_volume": 43820309.85256, "trades": 306579, "taker_buy_base": 8906509.8, "taker_buy_quote": 21226527.86344 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.3763, "high": 2.381, "low": 2.3255, "close": 2.3647, "volume": 24443107.8, "close_time": 1761177599999, "quote_volume": 57441832.40128, "trades": 316623, "taker_buy_base": 11397566.1, "taker_buy_quote": 26787484.75737 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.3647, "high": 2.3869, "low": 2.3617, "close": 2.3793, "volume": 9923653.4, "close_time": 1761191999999, "quote_volume": 23552540.3128, "trades": 111333, "taker_buy_base": 5534097.7, "taker_buy_quote": 13135368.28242 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.3793, "high": 2.4193, "low": 2.3771, "close": 2.4075, "volume": 16898457.9, "close_time": 1761206399999, "quote_volume": 40578966.57231, "trades": 106342, "taker_buy_base": 8970146.9, "taker_buy_quote": 21537644.55789 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.4076, "high": 2.4173, "low": 2.3899, "close": 2.3909, "volume": 12345827.6, "close_time": 1761220799999, "quote_volume": 29740655.01295, "trades": 95342, "taker_buy_base": 5986899.7, "taker_buy_quote": 14427708.60676 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.391, "high": 2.4194, "low": 2.3747, "close": 2.4083, "volume": 18935970.1, "close_time": 1761235199999, "quote_volume": 45359515.52648, "trades": 249893, "taker_buy_base": 7621067.1, "taker_buy_quote": 18262697.35974 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.4083, "high": 2.4259, "low": 2.392, "close": 2.4066, "volume": 16089132.5, "close_time": 1761249599999, "quote_volume": 38725199.34047, "trades": 175605, "taker_buy_base": 6184789.0, "taker_buy_quote": 14890771.9262 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.4066, "high": 2.4067, "low": 2.378, "close": 2.3947, "volume": 10144159.6, "close_time": 1761263999999, "quote_volume": 24257428.86302, "trades": 126435, "taker_buy_base": 3770141.5, "taker_buy_quote": 9012516.30412 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.3948, "high": 2.41, "low": 2.3863, "close": 2.4067, "volume": 8850679.3, "close_time": 1761278399999, "quote_volume": 21221095.39903, "trades": 123843, "taker_buy_base": 3461702.0, "taker_buy_quote": 8298850.49488 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.4067, "high": 2.4495, "low": 2.4038, "close": 2.4406, "volume": 17428094.7, "close_time": 1761292799999, "quote_volume": 42433674.01146, "trades": 156785, "taker_buy_base": 8963186.7, "taker_buy_quote": 21817677.9164 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.4406, "high": 2.4641, "low": 2.4339, "close": 2.4559, "volume": 12797331.9, "close_time": 1761307199999, "quote_volume": 31350209.54104, "trades": 130789, "taker_buy_base": 5185351.0, "taker_buy_quote": 12705006.09993 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.456, "high": 2.5146, "low": 2.4559, "close": 2.4793, "volume": 40180425.6, "close_time": 1761321599999, "quote_volume": 99918897.70643, "trades": 425922, "taker_buy_base": 17872531.2, "taker_buy_quote": 44444201.02215 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.4793, "high": 2.5135, "low": 2.46, "close": 2.5006, "volume": 19722825.6, "close_time": 1761335999999, "quote_volume": 49076257.98993, "trades": 198850, "taker_buy_base": 9424055.8, "taker_buy_quote": 23451537.33219 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.5006, "high": 2.516, "low": 2.4968, "close": 2.5103, "volume": 13072567.9, "close_time": 1761350399999, "quote_volume": 32766569.12142, "trades": 130890, "taker_buy_base": 6732952.1, "taker_buy_quote": 16877221.09569 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.5103, "high": 2.5609, "low": 2.5021, "close": 2.5401, "volume": 18178339.0, "close_time": 1761364799999, "quote_volume": 46092296.90257, "trades": 246814, "taker_buy_base": 8700638.5, "taker_buy_quote": 22063695.8818 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.54, "high": 2.5712, "low": 2.5369, "close": 2.543, "volume": 13446343.9, "close_time": 1761379199999, "quote_volume": 34329598.74221, "trades": 182660, "taker_buy_base": 6681910.2, "taker_buy_quote": 17062941.65222 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.5429, "high": 2.5707, "low": 2.5283, "close": 2.5643, "volume": 12530187.0, "close_time": 1761393599999, "quote_volume": 31925605.75921, "trades": 169109, "taker_buy_base": 6600445.2, "taker_buy_quote": 16818143.22851 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.5643, "high": 2.6203, "low": 2.56, "close": 2.5978, "volume": 20711903.0, "close_time": 1761407999999, "quote_volume": 53734144.81179, "trades": 278109, "taker_buy_base": 10759789.7, "taker_buy_quote": 27912112.56988 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.5977, "high": 2.6542, "low": 2.5879, "close": 2.6046, "volume": 20278317.2, "close_time": 1761422399999, "quote_volume": 53069483.26822, "trades": 210330, "taker_buy_base": 10805536.7, "taker_buy_quote": 28267699.19107 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.6047, "high": 2.6181, "low": 2.5891, "close": 2.5959, "volume": 10684470.3, "close_time": 1761436799999, "quote_volume": 27798569.87057, "trades": 138518, "taker_buy_base": 5313323.7, "taker_buy_quote": 13823185.65756 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.5958, "high": 2.6286, "low": 2.592, "close": 2.6015, "volume": 11063242.3, "close_time": 1761451199999, "quote_volume": 28889071.7171, "trades": 183029, "taker_buy_base": 5498364.0, "taker_buy_quote": 14362699.26746 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.6016, "high": 2.6271, "low": 2.5995, "close": 2.6241, "volume": 6761461.3, "close_time": 1761465599999, "quote_volume": 17694823.53366, "trades": 99481, "taker_buy_base": 3250704.1, "taker_buy_quote": 8505937.01843 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.6241, "high": 2.6624, "low": 2.6178, "close": 2.6469, "volume": 18951622.1, "close_time": 1761479999999, "quote_volume": 50040593.03548, "trades": 244421, "taker_buy_base": 9838641.2, "taker_buy_quote": 25984921.14681 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.6469, "high": 2.6568, "low": 2.6291, "close": 2.641, "volume": 14274165.1, "close_time": 1761494399999, "quote_volume": 37718394.55668, "trades": 221816, "taker_buy_base": 6708902.0, "taker_buy_quote": 17730072.68656 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.641, "high": 2.6417, "low": 2.6082, "close": 2.6143, "volume": 12731831.8, "close_time": 1761508799999, "quote_volume": 33387443.51294, "trades": 123454, "taker_buy_base": 6112979.3, "taker_buy_quote": 16028667.5375 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.6144, "high": 2.662, "low": 2.5975, "close": 2.6461, "volume": 19898794.1, "close_time": 1761523199999, "quote_volume": 52418083.07994, "trades": 258263, "taker_buy_base": 10266466.8, "taker_buy_quote": 27052675.98525 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.646, "high": 2.6699, "low": 2.6222, "close": 2.6354, "volume": 19596968.1, "close_time": 1761537599999, "quote_volume": 51937743.60788, "trades": 234987, "taker_buy_base": 9398967.3, "taker_buy_quote": 24914870.76566 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.6353, "high": 2.6749, "low": 2.626, "close": 2.6301, "volume": 16910066.7, "close_time": 1761551999999, "quote_volume": 44760354.3327, "trades": 212087, "taker_buy_base": 7874078.7, "taker_buy_quote": 20852476.80512 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.6301, "high": 2.6389, "low": 2.6051, "close": 2.6257, "volume": 16283111.9, "close_time": 1761566399999, "quote_volume": 42692514.85457, "trades": 246345, "taker_buy_base": 7068637.0, "taker_buy_quote": 18534479.32834 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.6257, "high": 2.665, "low": 2.6013, "close": 2.6612, "volume": 20674795.9, "close_time": 1761580799999, "quote_volume": 54476601.34162, "trades": 328471, "taker_buy_base": 9730690.3, "taker_buy_quote": 25654588.67289 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.6612, "high": 2.6975, "low": 2.6545, "close": 2.6693, "volume": 24681645.3, "close_time": 1761595199999, "quote_volume": 66178083.5008, "trades": 314187, "taker_buy_base": 11385933.2, "taker_buy_quote": 30520222.48014 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.6692, "high": 2.6692, "low": 2.6236, "close": 2.634, "volume": 15813744.1, "close_time": 1761609599999, "quote_volume": 41771353.35704, "trades": 233712, "taker_buy_base": 7777387.9, "taker_buy_quote": 20542535.12231 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.634, "high": 2.652, "low": 2.6084, "close": 2.6312, "volume": 12941581.2, "close_time": 1761623999999, "quote_volume": 34082910.11099, "trades": 223920, "taker_buy_base": 6526014.9, "taker_buy_quote": 17192475.57574 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.6312, "high": 2.6624, "low": 2.6123, "close": 2.6382, "volume": 14852478.0, "close_time": 1761638399999, "quote_volume": 39122748.9902, "trades": 210134, "taker_buy_base": 7847936.6, "taker_buy_quote": 20665851.52865 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.6383, "high": 2.6684, "low": 2.6354, "close": 2.6414, "volume": 12078143.4, "close_time": 1761652799999, "quote_volume": 32053361.85782, "trades": 146758, "taker_buy_base": 5402240.3, "taker_buy_quote": 14333963.38278 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.6414, "high": 2.6887, "low": 2.6035, "close": 2.636, "volume": 30542372.9, "close_time": 1761667199999, "quote_volume": 80851465.43759, "trades": 350509, "taker_buy_base": 14664102.7, "taker_buy_quote": 38813601.38164 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.6359, "high": 2.6798, "low": 2.6126, "close": 2.6424, "volume": 21502605.0, "close_time": 1761681599999, "quote_volume": 56996687.00492, "trades": 251982, "taker_buy_base": 10392900.1, "taker_buy_quote": 27539074.65739 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.6425, "high": 2.6435, "low": 2.5675, "close": 2.6034, "volume": 31795106.7, "close_time": 1761695999999, "quote_volume": 82634460.27579, "trades": 371305, "taker_buy_base": 14439107.8, "taker_buy_quote": 37523111.09057 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.6034, "high": 2.6278, "low": 2.5993, "close": 2.6086, "volume": 12659145.9, "close_time": 1761710399999, "quote_volume": 33074225.73525, "trades": 168442, "taker_buy_base": 6122503.6, "taker_buy_quote": 15995817.69226 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.6086, "high": 2.6359, "low": 2.6068, "close": 2.6345, "volume": 7683623.7, "close_time": 1761724799999, "quote_volume": 20161183.84729, "trades": 115359, "taker_buy_base": 3639024.2, "taker_buy_quote": 9547751.12137 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.6344, "high": 2.6605, "low": 2.6212, "close": 2.6499, "volume": 14114102.4, "close_time": 1761739199999, "quote_volume": 37311891.60197, "trades": 187387, "taker_buy_base": 6523421.9, "taker_buy_quote": 17251194.79446 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.6499, "high": 2.664, "low": 2.6143, "close": 2.6266, "volume": 16904321.9, "close_time": 1761753599999, "quote_volume": 44613435.13476, "trades": 265670, "taker_buy_base": 7159453.8, "taker_buy_quote": 18900138.99318 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.6267, "high": 2.6604, "low": 2.5471, "close": 2.587, "volume": 52292612.4, "close_time": 1761767999999, "quote_volume": 136251400.18167, "trades": 591058, "taker_buy_base": 23711643.2, "taker_buy_quote": 61815912.35199 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.5871, "high": 2.6179, "low": 2.537, "close": 2.5502, "volume": 24129284.1, "close_time": 1761782399999, "quote_volume": 62207549.62516, "trades": 273225, "taker_buy_base": 11862942.0, "taker_buy_quote": 30606156.285 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.5502, "high": 2.5894, "low": 2.5285, "close": 2.5793, "volume": 15157125.1, "close_time": 1761796799999, "quote_volume": 38847841.04816, "trades": 237024, "taker_buy_base": 7262990.2, "taker_buy_quote": 18607006.06263 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.5794, "high": 2.5944, "low": 2.4871, "close": 2.5834, "volume": 30584436.1, "close_time": 1761811199999, "quote_volume": 77548599.4688, "trades": 463553, "taker_buy_base": 14346918.9, "taker_buy_quote": 36372120.9287 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.5835, "high": 2.5897, "low": 2.5418, "close": 2.5442, "volume": 11209517.9, "close_time": 1761825599999, "quote_volume": 28738402.29736, "trades": 154493, "taker_buy_base": 4608347.3, "taker_buy_quote": 11814760.33865 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.5442, "high": 2.5513, "low": 2.4449, "close": 2.4539, "volume": 40415476.8, "close_time": 1761839999999, "quote_volume": 100481346.36075, "trades": 556161, "taker_buy_base": 18710932.2, "taker_buy_quote": 46515063.42964 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.4539, "high": 2.471, "low": 2.378, "close": 2.3853, "volume": 28504107.3, "close_time": 1761854399999, "quote_volume": 69204483.35691, "trades": 398621, "taker_buy_base": 13716324.1, "taker_buy_quote": 33301779.58335 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.3853, "high": 2.4417, "low": 2.3769, "close": 2.4393, "volume": 25762489.7, "close_time": 1761868799999, "quote_volume": 62336933.75962, "trades": 287732, "taker_buy_base": 13356942.3, "taker_buy_quote": 32321096.18281 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.4393, "high": 2.4821, "low": 2.4311, "close": 2.4706, "volume": 20893857.2, "close_time": 1761883199999, "quote_volume": 51424275.1727, "trades": 215165, "taker_buy_base": 8326446.1, "taker_buy_quote": 20492239.36547 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.4706, "high": 2.4932, "low": 2.4682, "close": 2.4754, "volume": 13868010.3, "close_time": 1761897599999, "quote_volume": 34432505.42909, "trades": 158377, "taker_buy_base": 6758947.0, "taker_buy_quote": 16782083.44216 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.4755, "high": 2.5161, "low": 2.4665, "close": 2.5145, "volume": 14116537.5, "close_time": 1761911999999, "quote_volume": 35178182.36757, "trades": 145986, "taker_buy_base": 7316332.8, "taker_buy_quote": 18238349.41851 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.5144, "high": 2.5505, "low": 2.4926, "close": 2.5238, "volume": 34685298.6, "close_time": 1761926399999, "quote_volume": 87411792.52963, "trades": 335888, "taker_buy_base": 15736821.4, "taker_buy_quote": 39653912.46582 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.5237, "high": 2.5546, "low": 2.4841, "close": 2.5438, "volume": 22675164.0, "close_time": 1761940799999, "quote_volume": 57038657.76533, "trades": 280360, "taker_buy_base": 10841078.7, "taker_buy_quote": 27289818.65338 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.5437, "high": 2.5437, "low": 2.5025, "close": 2.5097, "volume": 9370463.1, "close_time": 1761955199999, "quote_volume": 23595213.93545, "trades": 120468, "taker_buy_base": 5095156.8, "taker_buy_quote": 12828972.39787 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.5096, "high": 2.5196, "low": 2.4893, "close": 2.5164, "volume": 7828144.9, "close_time": 1761969599999, "quote_volume": 19594277.99596, "trades": 96857, "taker_buy_base": 4014658.1, "taker_buy_quote": 10050705.28958 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.5164, "high": 2.5233, "low": 2.4981, "close": 2.5061, "volume": 4377732.7, "close_time": 1761983999999, "quote_volume": 10985426.1415, "trades": 72931, "taker_buy_base": 2207703.2, "taker_buy_quote": 5540955.0561 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.5061, "high": 2.515, "low": 2.5001, "close": 2.5006, "volume": 7119686.1, "close_time": 1761998399999, "quote_volume": 17844333.93693, "trades": 75543, "taker_buy_base": 3586847.8, "taker_buy_quote": 8989133.97742 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.5006, "high": 2.5066, "low": 2.476, "close": 2.5016, "volume": 11785798.3, "close_time": 1762012799999, "quote_volume": 29366886.50304, "trades": 123680, "taker_buy_base": 6003424.6, "taker_buy_quote": 14961061.97753 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.5016, "high": 2.5144, "low": 2.4955, "close": 2.506, "volume": 6576465.3, "close_time": 1762027199999, "quote_volume": 16468451.68461, "trades": 92361, "taker_buy_base": 2658779.6, "taker_buy_quote": 6658222.45872 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.5061, "high": 2.5129, "low": 2.4902, "close": 2.5053, "volume": 3864085.5, "close_time": 1762041599999, "quote_volume": 9671580.03072, "trades": 59885, "taker_buy_base": 1673670.1, "taker_buy_quote": 4189836.72497 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.5053, "high": 2.5129, "low": 2.4946, "close": 2.5067, "volume": 6073604.6, "close_time": 1762055999999, "quote_volume": 15209787.83366, "trades": 75011, "taker_buy_base": 2253262.2, "taker_buy_quote": 5642175.53925 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.5067, "high": 2.5366, "low": 2.5058, "close": 2.5351, "volume": 7105444.3, "close_time": 1762070399999, "quote_volume": 17919644.41305, "trades": 89976, "taker_buy_base": 3714667.8, "taker_buy_quote": 9367883.43104 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.5351, "high": 2.5549, "low": 2.5097, "close": 2.5416, "volume": 12418535.9, "close_time": 1762084799999, "quote_volume": 31425343.50841, "trades": 128601, "taker_buy_base": 6408591.5, "taker_buy_quote": 16220572.00218 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.5416, "high": 2.5517, "low": 2.5, "close": 2.5004, "volume": 10494191.9, "close_time": 1762099199999, "quote_volume": 26492705.57566, "trades": 150321, "taker_buy_base": 4800374.8, "taker_buy_quote": 12126356.09263 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.5003, "high": 2.5053, "low": 2.478, "close": 2.4888, "volume": 8114643.5, "close_time": 1762113599999, "quote_volume": 20215619.74918, "trades": 115670, "taker_buy_base": 3848749.5, "taker_buy_quote": 9588310.4035 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.4887, "high": 2.5318, "low": 2.4844, "close": 2.5267, "volume": 7349537.4, "close_time": 1762127999999, "quote_volume": 18420973.78331, "trades": 120554, "taker_buy_base": 3718880.0, "taker_buy_quote": 9325164.30279 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.5267, "high": 2.5322, "low": 2.4259, "close": 2.4294, "volume": 20145286.2, "close_time": 1762142399999, "quote_volume": 49747454.31372, "trades": 277352, "taker_buy_base": 8802586.9, "taker_buy_quote": 21725351.47838 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.4295, "high": 2.4534, "low": 2.3877, "close": 2.4139, "volume": 20400099.8, "close_time": 1762156799999, "quote_volume": 49327254.39235, "trades": 247078, "taker_buy_base": 10139214.4, "taker_buy_quote": 24524864.24749 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.4138, "high": 2.4285, "low": 2.3817, "close": 2.4019, "volume": 21986421.1, "close_time": 1762171199999, "quote_volume": 52885981.07464, "trades": 230028, "taker_buy_base": 10296358.4, "taker_buy_quote": 24772226.89859 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.402, "high": 2.4301, "low": 2.2925, "close": 2.3279, "volume": 46657911.5, "close_time": 1762185599999, "quote_volume": 110363736.66624, "trades": 425444, "taker_buy_base": 21939193.8, "taker_buy_quote": 51885706.06328 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.328, "high": 2.3951, "low": 2.3193, "close": 2.3241, "volume": 30380012.5, "close_time": 1762199999999, "quote_volume": 71618867.721, "trades": 419364, "taker_buy_base": 14757582.1, "taker_buy_quote": 34763773.57208 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.3242, "high": 2.3298, "low": 2.2631, "close": 2.3096, "volume": 34955739.0, "close_time": 1762214399999, "quote_volume": 80258184.97574, "trades": 492353, "taker_buy_base": 18500545.5, "taker_buy_quote": 42486400.75663 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.3095, "high": 2.3635, "low": 2.2998, "close": 2.3565, "volume": 25715517.6, "close_time": 1762228799999, "quote_volume": 60086811.6114, "trades": 355496, "taker_buy_base": 15751741.0, "taker_buy_quote": 36809833.71902 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.3565, "high": 2.3655, "low": 2.2322, "close": 2.2434, "volume": 55376631.4, "close_time": 1762243199999, "quote_volume": 126269498.16615, "trades": 645579, "taker_buy_base": 28004835.8, "taker_buy_quote": 63920954.65587 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.2434, "high": 2.2845, "low": 2.2296, "close": 2.281, "volume": 38224071.9, "close_time": 1762257599999, "quote_volume": 86474998.0143, "trades": 444574, "taker_buy_base": 18455284.0, "taker_buy_quote": 41773918.99364 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.281, "high": 2.3273, "low": 2.2422, "close": 2.2829, "volume": 40861718.7, "close_time": 1762271999999, "quote_volume": 93295851.749, "trades": 475431, "taker_buy_base": 19566870.7, "taker_buy_quote": 44678523.47325 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.2829, "high": 2.2962, "low": 2.1549, "close": 2.1696, "volume": 78940494.9, "close_time": 1762286399999, "quote_volume": 174729002.27285, "trades": 977506, "taker_buy_base": 38407742.6, "taker_buy_quote": 85003880.27642 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.1695, "high": 2.2293, "low": 2.0665, "close": 2.2053, "volume": 107440473.0, "close_time": 1762300799999, "quote_volume": 230590498.30827, "trades": 1062271, "taker_buy_base": 52490366.7, "taker_buy_quote": 112772462.40802 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.2053, "high": 2.2532, "low": 2.1015, "close": 2.2372, "volume": 54596020.2, "close_time": 1762315199999, "quote_volume": 119210605.65898, "trades": 698943, "taker_buy_base": 25907686.1, "taker_buy_quote": 56671309.5816 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.2371, "high": 2.2606, "low": 2.2257, "close": 2.2463, "volume": 26976113.5, "close_time": 1762329599999, "quote_volume": 60520582.3553, "trades": 260043, "taker_buy_base": 13664373.6, "taker_buy_quote": 30666037.03867 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.2462, "high": 2.2462, "low": 2.2047, "close": 2.2367, "volume": 20758624.5, "close_time": 1762343999999, "quote_volume": 46226054.75894, "trades": 271703, "taker_buy_base": 10123177.9, "taker_buy_quote": 22548869.48931 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.2367, "high": 2.2879, "low": 2.2306, "close": 2.2764, "volume": 40305793.8, "close_time": 1762358399999, "quote_volume": 91161575.90882, "trades": 450184, "taker_buy_base": 19760333.0, "taker_buy_quote": 44699984.48292 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.2764, "high": 2.3264, "low": 2.2539, "close": 2.3225, "volume": 32661110.1, "close_time": 1762372799999, "quote_volume": 74720301.12783, "trades": 333847, "taker_buy_base": 16105280.3, "taker_buy_quote": 36873814.74248 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.3224, "high": 2.3766, "low": 2.3176, "close": 2.3432, "volume": 32535344.8, "close_time": 1762387199999, "quote_volume": 76447517.23509, "trades": 419073, "taker_buy_base": 15836843.3, "taker_buy_quote": 37205170.36736 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.3432, "high": 2.416, "low": 2.3093, "close": 2.3588, "volume": 32806369.9, "close_time": 1762401599999, "quote_volume": 77345738.67471, "trades": 421843, "taker_buy_base": 15801765.5, "taker_buy_quote": 37297759.47683 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.3588, "high": 2.3647, "low": 2.3117, "close": 2.3262, "volume": 17770098.0, "close_time": 1762415999999, "quote_volume": 41527740.42728, "trades": 238535, "taker_buy_base": 8823225.2, "taker_buy_quote": 20625128.74538 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.3261, "high": 2.3336, "low": 2.2877, "close": 2.3005, "volume": 22585584.0, "close_time": 1762430399999, "quote_volume": 52093733.1404, "trades": 241013, "taker_buy_base": 10362699.1, "taker_buy_quote": 23905427.3442 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.3006, "high": 2.3104, "low": 2.2279, "close": 2.2343, "volume": 34428251.0, "close_time": 1762444799999, "quote_volume": 78225460.0425, "trades": 430301, "taker_buy_base": 17117802.6, "taker_buy_quote": 38902100.13788 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.2343, "high": 2.2509, "low": 2.203, "close": 2.2116, "volume": 37167374.5, "close_time": 1762459199999, "quote_volume": 82823160.03362, "trades": 407706, "taker_buy_base": 17868499.9, "taker_buy_quote": 39831566.70291 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.2116, "high": 2.2252, "low": 2.1796, "close": 2.213, "volume": 27966635.3, "close_time": 1762473599999, "quote_volume": 61685159.73043, "trades": 322153, "taker_buy_base": 15781026.2, "taker_buy_quote": 34820542.9839 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.213, "high": 2.2371, "low": 2.192, "close": 2.2291, "volume": 21760263.4, "close_time": 1762487999999, "quote_volume": 48256380.08679, "trades": 326827, "taker_buy_base": 10960450.7, "taker_buy_quote": 24302436.93265 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.2292, "high": 2.2397, "low": 2.2116, "close": 2.2335, "volume": 13482578.9, "close_time": 1762502399999, "quote_volume": 30026626.60121, "trades": 199656, "taker_buy_base": 6684473.1, "taker_buy_quote": 14887489.99675 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.2335, "high": 2.2345, "low": 2.1635, "close": 2.1879, "volume": 23320798.7, "close_time": 1762516799999, "quote_volume": 51127834.70632, "trades": 305343, "taker_buy_base": 10539852.0, "taker_buy_quote": 23106686.70639 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.1879, "high": 2.2208, "low": 2.1536, "close": 2.2129, "volume": 34421568.4, "close_time": 1762531199999, "quote_volume": 75328902.58853, "trades": 472890, "taker_buy_base": 17496610.9, "taker_buy_quote": 38298178.82768 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.2129, "high": 2.3556, "low": 2.2012, "close": 2.3529, "volume": 55140337.5, "close_time": 1762545599999, "quote_volume": 126577617.82358, "trades": 637058, "taker_buy_base": 28292886.7, "taker_buy_quote": 65009736.99236 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.3529, "high": 2.3729, "low": 2.3113, "close": 2.3154, "volume": 29878390.4, "close_time": 1762559999999, "quote_volume": 69899876.52127, "trades": 337104, "taker_buy_base": 16145854.4, "taker_buy_quote": 37775517.45229 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.3155, "high": 2.3381, "low": 2.2991, "close": 2.3186, "volume": 23073657.9, "close_time": 1762574399999, "quote_volume": 53465472.41725, "trades": 318879, "taker_buy_base": 11427019.4, "taker_buy_quote": 26478317.03128 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.3187, "high": 2.336, "low": 2.2945, "close": 2.3224, "volume": 15610272.7, "close_time": 1762588799999, "quote_volume": 36165907.104, "trades": 204769, "taker_buy_base": 5814254.6, "taker_buy_quote": 13470359.65661 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.3224, "high": 2.3337, "low": 2.2906, "close": 2.2957, "volume": 9451532.6, "close_time": 1762603199999, "quote_volume": 21872109.10913, "trades": 165624, "taker_buy_base": 4485821.3, "taker_buy_quote": 10382480.75525 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.2958, "high": 2.3026, "low": 2.2424, "close": 2.2559, "volume": 16039407.8, "close_time": 1762617599999, "quote_volume": 36498058.11213, "trades": 255576, "taker_buy_base": 7912347.8, "taker_buy_quote": 18011946.68857 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.256, "high": 2.2792, "low": 2.251, "close": 2.2732, "volume": 11357221.9, "close_time": 1762631999999, "quote_volume": 25730141.64554, "trades": 167537, "taker_buy_base": 5838989.4, "taker_buy_quote": 13227202.42922 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.2732, "high": 2.2896, "low": 2.2718, "close": 2.2863, "volume": 8124163.2, "close_time": 1762646399999, "quote_volume": 18537183.95518, "trades": 96505, "taker_buy_base": 3915440.3, "taker_buy_quote": 8934416.15305 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.2864, "high": 2.2871, "low": 2.2392, "close": 2.2539, "volume": 10338774.8, "close_time": 1762660799999, "quote_volume": 23418442.64576, "trades": 162512, "taker_buy_base": 4574648.9, "taker_buy_quote": 10364827.73063 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.2539, "high": 2.2989, "low": 2.2525, "close": 2.2958, "volume": 9414451.5, "close_time": 1762675199999, "quote_volume": 21413552.64841, "trades": 148614, "taker_buy_base": 4082596.4, "taker_buy_quote": 9289262.09541 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.2957, "high": 2.2961, "low": 2.2523, "close": 2.2751, "volume": 10455838.5, "close_time": 1762689599999, "quote_volume": 23775866.94916, "trades": 168166, "taker_buy_base": 4554715.3, "taker_buy_quote": 10356274.68259 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.2751, "high": 2.3337, "low": 2.2671, "close": 2.3145, "volume": 23740411.0, "close_time": 1762703999999, "quote_volume": 54593159.24676, "trades": 313288, "taker_buy_base": 11996072.5, "taker_buy_quote": 27605748.00627 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.3146, "high": 2.3497, "low": 2.3008, "close": 2.349, "volume": 12664365.6, "close_time": 1762718399999, "quote_volume": 29405907.5639, "trades": 193316, "taker_buy_base": 6005411.5, "taker_buy_quote": 13951541.41608 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.3491, "high": 2.395, "low": 2.3236, "close": 2.3662, "volume": 19398556.6, "close_time": 1762732799999, "quote_volume": 45671672.11582, "trades": 253716, "taker_buy_base": 8765161.7, "taker_buy_quote": 20657732.9608 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.3662, "high": 2.4779, "low": 2.3462, "close": 2.4613, "volume": 41448518.3, "close_time": 1762747199999, "quote_volume": 100366589.35094, "trades": 488507, "taker_buy_base": 19674329.3, "taker_buy_quote": 47616545.10596 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.4614, "high": 2.4928, "low": 2.4396, "close": 2.4806, "volume": 24015953.5, "close_time": 1762761599999, "quote_volume": 59185004.16233, "trades": 307087, "taker_buy_base": 11598418.5, "taker_buy_quote": 28596524.14332 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.4806, "high": 2.5731, "low": 2.4696, "close": 2.541, "volume": 38713541.2, "close_time": 1762775999999, "quote_volume": 97796472.81428, "trades": 440760, "taker_buy_base": 19318460.4, "taker_buy_quote": 48815447.35914 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.541, "high": 2.57, "low": 2.4985, "close": 2.5296, "volume": 39610027.6, "close_time": 1762790399999, "quote_volume": 100266279.59901, "trades": 494344, "taker_buy_base": 17717648.6, "taker_buy_quote": 44839024.26324 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.5297, "high": 2.5639, "low": 2.5135, "close": 2.5491, "volume": 26907980.2, "close_time": 1762804799999, "quote_volume": 68424790.37307, "trades": 358503, "taker_buy_base": 13441236.1, "taker_buy_quote": 34175749.43991 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.549, "high": 2.5808, "low": 2.5115, "close": 2.526, "volume": 26782374.5, "close_time": 1762819199999, "quote_volume": 68146888.99133, "trades": 336449, "taker_buy_base": 11583478.3, "taker_buy_quote": 29459737.75385 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.526, "high": 2.57, "low": 2.5138, "close": 2.5301, "volume": 23453322.7, "close_time": 1762833599999, "quote_volume": 59541085.88447, "trades": 356220, "taker_buy_base": 13070364.0, "taker_buy_quote": 33188321.5479 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.53, "high": 2.5325, "low": 2.445, "close": 2.4477, "volume": 32158693.1, "close_time": 1762847999999, "quote_volume": 79771564.96406, "trades": 314642, "taker_buy_base": 14533981.6, "taker_buy_quote": 36066626.6273 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.4478, "high": 2.4703, "low": 2.44, "close": 2.4605, "volume": 13909687.5, "close_time": 1762862399999, "quote_volume": 34180066.85568, "trades": 209855, "taker_buy_base": 6929960.5, "taker_buy_quote": 17031708.69034 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.4605, "high": 2.4706, "low": 2.4261, "close": 2.4368, "volume": 22271898.3, "close_time": 1762876799999, "quote_volume": 54531873.14261, "trades": 356709, "taker_buy_base": 10154184.8, "taker_buy_quote": 24866889.02456 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.4367, "high": 2.4421, "low": 2.4101, "close": 2.4161, "volume": 15780818.0, "close_time": 1762891199999, "quote_volume": 38306400.01738, "trades": 256585, "taker_buy_base": 7558314.0, "taker_buy_quote": 18348513.06885 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.4161, "high": 2.4227, "low": 2.3787, "close": 2.3915, "volume": 18964472.1, "close_time": 1762905599999, "quote_volume": 45531424.31351, "trades": 296210, "taker_buy_base": 9683419.5, "taker_buy_quote": 23250021.39183 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.3915, "high": 2.4146, "low": 2.3813, "close": 2.3989, "volume": 16413513.2, "close_time": 1762919999999, "quote_volume": 39385681.8815, "trades": 248420, "taker_buy_base": 9527528.2, "taker_buy_quote": 22860940.55274 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.399, "high": 2.4087, "low": 2.3645, "close": 2.3734, "volume": 16702919.1, "close_time": 1762934399999, "quote_volume": 39937134.30683, "trades": 141685, "taker_buy_base": 9294551.4, "taker_buy_quote": 22230512.43069 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.3734, "high": 2.4389, "low": 2.3723, "close": 2.4383, "volume": 23621332.9, "close_time": 1762948799999, "quote_volume": 57158435.31071, "trades": 202355, "taker_buy_base": 13487202.0, "taker_buy_quote": 32636159.85917 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.4383, "high": 2.4491, "low": 2.3635, "close": 2.3684, "volume": 30291807.9, "close_time": 1762963199999, "quote_volume": 73262727.08373, "trades": 357616, "taker_buy_base": 14717194.3, "taker_buy_quote": 35618842.25015 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.3684, "high": 2.3738, "low": 2.3166, "close": 2.338, "volume": 32668192.1, "close_time": 1762977599999, "quote_volume": 76520346.3704, "trades": 415695, "taker_buy_base": 16707626.2, "taker_buy_quote": 39134969.56672 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.3379, "high": 2.3947, "low": 2.3335, "close": 2.3879, "volume": 21462030.4, "close_time": 1762991999999, "quote_volume": 50837151.86061, "trades": 234009, "taker_buy_base": 10773169.3, "taker_buy_quote": 25532131.95568 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.3878, "high": 2.5124, "low": 2.3827, "close": 2.4838, "volume": 33582412.8, "close_time": 1763006399999, "quote_volume": 81830789.49309, "trades": 404651, "taker_buy_base": 17668904.3, "taker_buy_quote": 43080221.45997 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.4837, "high": 2.5202, "low": 2.4513, "close": 2.4874, "volume": 40230031.3, "close_time": 1763020799999, "quote_volume": 100087382.29568, "trades": 441365, "taker_buy_base": 18398658.7, "taker_buy_quote": 45758431.86436 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.4873, "high": 2.5264, "low": 2.4726, "close": 2.4951, "volume": 28290808.3, "close_time": 1763035199999, "quote_volume": 70785172.34993, "trades": 313510, "taker_buy_base": 12804406.0, "taker_buy_quote": 32044369.24107 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.4952, "high": 2.5183, "low": 2.4204, "close": 2.4348, "volume": 51970139.6, "close_time": 1763049599999, "quote_volume": 128242998.16116, "trades": 564359, "taker_buy_base": 23900013.3, "taker_buy_quote": 58992027.2392 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.4347, "high": 2.4439, "low": 2.3113, "close": 2.3151, "volume": 62315867.5, "close_time": 1763063999999, "quote_volume": 147492158.09719, "trades": 679737, "taker_buy_base": 30690059.8, "taker_buy_quote": 72628808.33895 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.315, "high": 2.3463, "low": 2.2757, "close": 2.3225, "volume": 51875145.0, "close_time": 1763078399999, "quote_volume": 119722781.12366, "trades": 529475, "taker_buy_base": 27911612.1, "taker_buy_quote": 64407417.38124 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.3225, "high": 2.338, "low": 2.2896, "close": 2.3151, "volume": 26322833.5, "close_time": 1763092799999, "quote_volume": 60832696.48799, "trades": 344805, "taker_buy_base": 14062482.6, "taker_buy_quote": 32498818.54668 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.3151, "high": 2.3272, "low": 2.2454, "close": 2.3074, "volume": 41078022.0, "close_time": 1763107199999, "quote_volume": 94072870.40896, "trades": 499006, "taker_buy_base": 20119652.9, "taker_buy_quote": 46084790.77167 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.3074, "high": 2.3098, "low": 2.256, "close": 2.2684, "volume": 26279699.7, "close_time": 1763121599999, "quote_volume": 59981020.9324, "trades": 324578, "taker_buy_base": 12856499.8, "taker_buy_quote": 29347419.05005 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.2683, "high": 2.3271, "low": 2.2263, "close": 2.3127, "volume": 74722517.1, "close_time": 1763135999999, "quote_volume": 169861532.05315, "trades": 826267, "taker_buy_base": 37134537.6, "taker_buy_quote": 84443319.62461 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.3128, "high": 2.3416, "low": 2.2761, "close": 2.3121, "volume": 29252621.3, "close_time": 1763150399999, "quote_volume": 67699589.72665, "trades": 332926, "taker_buy_base": 14933216.3, "taker_buy_quote": 34553099.27471 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.3121, "high": 2.3163, "low": 2.2256, "close": 2.2443, "volume": 22722125.0, "close_time": 1763164799999, "quote_volume": 51486129.8471, "trades": 309627, "taker_buy_base": 11586618.5, "taker_buy_quote": 26261743.42378 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.2443, "high": 2.3034, "low": 2.2428, "close": 2.2946, "volume": 13427027.0, "close_time": 1763179199999, "quote_volume": 30581745.99958, "trades": 229584, "taker_buy_base": 6851586.9, "taker_buy_quote": 15603684.66008 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.2946, "high": 2.2963, "low": 2.2731, "close": 2.2857, "volume": 15050241.4, "close_time": 1763193599999, "quote_volume": 34348211.23315, "trades": 152347, "taker_buy_base": 7668832.9, "taker_buy_quote": 17506518.90235 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.2856, "high": 2.2869, "low": 2.2423, "close": 2.2582, "volume": 14187684.0, "close_time": 1763207999999, "quote_volume": 32079331.68776, "trades": 195401, "taker_buy_base": 7116991.5, "taker_buy_quote": 16086092.72962 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.2582, "high": 2.2791, "low": 2.2454, "close": 2.2549, "volume": 13980851.7, "close_time": 1763222399999, "quote_volume": 31601339.31514, "trades": 227671, "taker_buy_base": 7905222.0, "taker_buy_quote": 17867496.42229 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.2549, "high": 2.2713, "low": 2.2289, "close": 2.2566, "volume": 13197542.4, "close_time": 1763236799999, "quote_volume": 29702686.79399, "trades": 202107, "taker_buy_base": 6513382.3, "taker_buy_quote": 14659709.42821 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.2566, "high": 2.2616, "low": 2.2111, "close": 2.2372, "volume": 14629907.7, "close_time": 1763251199999, "quote_volume": 32695675.83815, "trades": 180774, "taker_buy_base": 7230000.4, "taker_buy_quote": 16153337.83777 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.2372, "high": 2.2565, "low": 2.1893, "close": 2.25, "volume": 21987991.0, "close_time": 1763265599999, "quote_volume": 48815753.76641, "trades": 292541, "taker_buy_base": 10763363.3, "taker_buy_quote": 23897467.35619 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.25, "high": 2.2699, "low": 2.2388, "close": 2.2672, "volume": 10891741.3, "close_time": 1763279999999, "quote_volume": 24612150.76396, "trades": 133799, "taker_buy_base": 4792238.7, "taker_buy_quote": 10827654.52858 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.2672, "high": 2.28, "low": 2.2304, "close": 2.2354, "volume": 12592648.8, "close_time": 1763294399999, "quote_volume": 28447616.09755, "trades": 180454, "taker_buy_base": 6149541.8, "taker_buy_quote": 13896011.27222 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.2355, "high": 2.2465, "low": 2.1832, "close": 2.187, "volume": 25304347.7, "close_time": 1763308799999, "quote_volume": 56046200.7892, "trades": 252094, "taker_buy_base": 13387330.8, "taker_buy_quote": 29655460.75848 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.1869, "high": 2.2322, "low": 2.1558, "close": 2.2164, "volume": 32734498.3, "close_time": 1763323199999, "quote_volume": 71660092.39606, "trades": 455095, "taker_buy_base": 15625850.6, "taker_buy_quote": 34218717.15943 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.2164, "high": 2.2305, "low": 2.1648, "close": 2.2149, "volume": 22743279.1, "close_time": 1763337599999, "quote_volume": 50053466.46913, "trades": 345234, "taker_buy_base": 10819174.8, "taker_buy_quote": 23806441.50482 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.2148, "high": 2.264, "low": 2.1983, "close": 2.2574, "volume": 21295752.0, "close_time": 1763351999999, "quote_volume": 47667750.54074, "trades": 238747, "taker_buy_base": 11836443.6, "taker_buy_quote": 26506047.32926 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.2574, "high": 2.2695, "low": 2.2399, "close": 2.2642, "volume": 15246380.7, "close_time": 1763366399999, "quote_volume": 34396745.36262, "trades": 136758, "taker_buy_base": 7762483.5, "taker_buy_quote": 17510696.27042 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.2643, "high": 2.2847, "low": 2.259, "close": 2.2718, "volume": 15811191.0, "close_time": 1763380799999, "quote_volume": 35923669.26986, "trades": 120501, "taker_buy_base": 8350812.3, "taker_buy_quote": 18973446.53278 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.2719, "high": 2.3077, "low": 2.1944, "close": 2.2094, "volume": 64035974.9, "close_time": 1763395199999, "quote_volume": 143641994.47331, "trades": 646208, "taker_buy_base": 29315492.8, "taker_buy_quote": 65756711.726 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.2094, "high": 2.2221, "low": 2.1205, "close": 2.127, "volume": 65544956.3, "close_time": 1763409599999, "quote_volume": 141904257.21741, "trades": 715110, "taker_buy_base": 28680763.5, "taker_buy_quote": 62095493.9696 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.1269, "high": 2.1731, "low": 2.1146, "close": 2.1637, "volume": 31991585.4, "close_time": 1763423999999, "quote_volume": 68678022.63191, "trades": 371917, "taker_buy_base": 17031667.1, "taker_buy_quote": 36552367.19983 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.1637, "high": 2.1766, "low": 2.1064, "close": 2.1645, "volume": 41928821.6, "close_time": 1763438399999, "quote_volume": 89773273.85254, "trades": 496423, "taker_buy_base": 20306782.3, "taker_buy_quote": 43475677.35875 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.1645, "high": 2.1783, "low": 2.1252, "close": 2.1614, "volume": 28645713.3, "close_time": 1763452799999, "quote_volume": 61665690.12841, "trades": 361118, "taker_buy_base": 12950331.9, "taker_buy_quote": 27870119.54812 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.1613, "high": 2.2031, "low": 2.1613, "close": 2.1836, "volume": 29879583.7, "close_time": 1763467199999, "quote_volume": 65297134.76057, "trades": 251094, "taker_buy_base": 14100079.1, "taker_buy_quote": 30803065.36864 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.1836, "high": 2.2294, "low": 2.1505, "close": 2.2136, "volume": 46409991.9, "close_time": 1763481599999, "quote_volume": 101494255.17597, "trades": 480668, "taker_buy_base": 19844390.6, "taker_buy_quote": 43420232.63569 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.2137, "high": 2.2399, "low": 2.2014, "close": 2.2282, "volume": 24093432.1, "close_time": 1763495999999, "quote_volume": 53616571.68367, "trades": 255370, "taker_buy_base": 10223914.5, "taker_buy_quote": 22757390.7081 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.2282, "high": 2.2413, "low": 2.2029, "close": 2.2172, "volume": 17069178.1, "close_time": 1763510399999, "quote_volume": 37960134.99966, "trades": 134135, "taker_buy_base": 8020699.6, "taker_buy_quote": 17839328.75174 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.2171, "high": 2.2196, "low": 2.1811, "close": 2.1846, "volume": 17163340.1, "close_time": 1763524799999, "quote_volume": 37804234.14299, "trades": 176095, "taker_buy_base": 8996914.8, "taker_buy_quote": 19817251.236 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.1846, "high": 2.1881, "low": 2.127, "close": 2.1683, "volume": 30012406.0, "close_time": 1763539199999, "quote_volume": 64573813.64559, "trades": 246531, "taker_buy_base": 16934434.6, "taker_buy_quote": 36418699.92826 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.1682, "high": 2.1705, "low": 2.1298, "close": 2.1315, "volume": 22422679.2, "close_time": 1763553599999, "quote_volume": 48084803.7329, "trades": 162036, "taker_buy_base": 10555005.8, "taker_buy_quote": 22641827.65953 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.1314, "high": 2.1494, "low": 2.0795, "close": 2.0859, "volume": 42236310.1, "close_time": 1763567999999, "quote_volume": 89348801.20707, "trades": 367337, "taker_buy_base": 19703507.4, "taker_buy_quote": 41708167.10277 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.0858, "high": 2.1019, "low": 2.0293, "close": 2.0369, "volume": 66460575.0, "close_time": 1763582399999, "quote_volume": 136824213.9757, "trades": 543548, "taker_buy_base": 23052340.6, "taker_buy_quote": 47512531.21974 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.0369, "high": 2.1164, "low": 2.0244, "close": 2.1098, "volume": 59365305.3, "close_time": 1763596799999, "quote_volume": 122488578.47651, "trades": 454953, "taker_buy_base": 22253481.4, "taker_buy_quote": 45983940.91809 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.1097, "high": 2.1397, "low": 2.0963, "close": 2.1339, "volume": 24644462.2, "close_time": 1763611199999, "quote_volume": 52374598.32245, "trades": 185017, "taker_buy_base": 12833296.0, "taker_buy_quote": 27281374.66861 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.134, "high": 2.1498, "low": 2.1187, "close": 2.1399, "volume": 22454910.6, "close_time": 1763625599999, "quote_volume": 47910553.6154, "trades": 154995, "taker_buy_base": 9886099.7, "taker_buy_quote": 21096959.06535 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.14, "high": 2.1414, "low": 2.1078, "close": 2.1158, "volume": 22035466.5, "close_time": 1763639999999, "quote_volume": 46725103.1807, "trades": 135281, "taker_buy_base": 8250618.4, "taker_buy_quote": 17493355.96172 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.1158, "high": 2.1439, "low": 2.0823, "close": 2.0855, "volume": 48586567.8, "close_time": 1763654399999, "quote_volume": 102781606.73735, "trades": 416146, "taker_buy_base": 18267160.4, "taker_buy_quote": 38643950.24905 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.0854, "high": 2.0875, "low": 1.9743, "close": 2.0074, "volume": 128317436.0, "close_time": 1763668799999, "quote_volume": 257779907.57649, "trades": 883270, "taker_buy_base": 48263380.1, "taker_buy_quote": 97010182.15135 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.0073, "high": 2.053, "low": 1.9869, "close": 1.9999, "volume": 49193424.8, "close_time": 1763683199999, "quote_volume": 99141938.29778, "trades": 331118, "taker_buy_base": 18859483.8, "taker_buy_quote": 38044475.28564 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.9998, "high": 2.0308, "low": 1.9581, "close": 1.9798, "volume": 35528482.6, "close_time": 1763697599999, "quote_volume": 70891500.19877, "trades": 381792, "taker_buy_base": 15619845.1, "taker_buy_quote": 31192536.86187 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.9797, "high": 1.996, "low": 1.8467, "close": 1.9191, "volume": 63445946.3, "close_time": 1763711999999, "quote_volume": 123284965.09059, "trades": 487574, "taker_buy_base": 30294308.0, "taker_buy_quote": 58885730.54101 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.9192, "high": 1.9693, "low": 1.8741, "close": 1.8758, "volume": 69104709.0, "close_time": 1763726399999, "quote_volume": 132420784.87418, "trades": 595605, "taker_buy_base": 32668028.8, "taker_buy_quote": 62664476.56543 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.8758, "high": 1.9657, "low": 1.8209, "close": 1.9111, "volume": 99217877.1, "close_time": 1763740799999, "quote_volume": 188946055.36926, "trades": 927506, "taker_buy_base": 49345933.5, "taker_buy_quote": 94026538.79105 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.9111, "high": 1.9984, "low": 1.8859, "close": 1.9484, "volume": 48937788.8, "close_time": 1763755199999, "quote_volume": 95322371.44232, "trades": 552459, "taker_buy_base": 24237032.3, "taker_buy_quote": 47165323.41994 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.9484, "high": 1.9657, "low": 1.9, "close": 1.9509, "volume": 32817387.8, "close_time": 1763769599999, "quote_volume": 63616317.08816, "trades": 429434, "taker_buy_base": 13898507.0, "taker_buy_quote": 26937010.23054 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.9509, "high": 1.9637, "low": 1.9313, "close": 1.9488, "volume": 15707944.9, "close_time": 1763783999999, "quote_volume": 30626142.82042, "trades": 216422, "taker_buy_base": 7218113.0, "taker_buy_quote": 14072705.88538 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.9489, "high": 1.9577, "low": 1.9136, "close": 1.9531, "volume": 15205173.3, "close_time": 1763798399999, "quote_volume": 29435638.91528, "trades": 205804, "taker_buy_base": 7259538.3, "taker_buy_quote": 14051494.67738 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.9532, "high": 1.9532, "low": 1.8947, "close": 1.9172, "volume": 22166624.2, "close_time": 1763812799999, "quote_volume": 42427537.18999, "trades": 218103, "taker_buy_base": 10955667.1, "taker_buy_quote": 20972144.28449 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.9173, "high": 1.9393, "low": 1.889, "close": 1.9291, "volume": 16662563.3, "close_time": 1763827199999, "quote_volume": 31884535.6433, "trades": 204007, "taker_buy_base": 8069562.5, "taker_buy_quote": 15440999.12392 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.9291, "high": 1.9517, "low": 1.9217, "close": 1.9278, "volume": 12831220.4, "close_time": 1763841599999, "quote_volume": 24869315.83994, "trades": 120047, "taker_buy_base": 6085908.3, "taker_buy_quote": 11795419.87033 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.9277, "high": 1.9671, "low": 1.9203, "close": 1.9509, "volume": 9934129.5, "close_time": 1763855999999, "quote_volume": 19311105.64335, "trades": 130051, "taker_buy_base": 4891954.1, "taker_buy_quote": 9507277.99547 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.9508, "high": 2.0505, "low": 1.9497, "close": 2.0307, "volume": 31741802.3, "close_time": 1763870399999, "quote_volume": 63802587.89873, "trades": 310872, "taker_buy_base": 17057473.5, "taker_buy_quote": 34271051.57204 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.0307, "high": 2.076, "low": 2.0165, "close": 2.0262, "volume": 31161678.2, "close_time": 1763884799999, "quote_volume": 63837876.231, "trades": 258472, "taker_buy_base": 14516596.6, "taker_buy_quote": 29756822.43787 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.0263, "high": 2.0523, "low": 2.0225, "close": 2.0312, "volume": 12230434.2, "close_time": 1763899199999, "quote_volume": 24917902.13133, "trades": 156878, "taker_buy_base": 5861506.2, "taker_buy_quote": 11946746.38804 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.0312, "high": 2.0663, "low": 2.0297, "close": 2.0625, "volume": 24427883.7, "close_time": 1763913599999, "quote_volume": 50090136.44509, "trades": 213228, "taker_buy_base": 11842459.6, "taker_buy_quote": 24271088.82397 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.0624, "high": 2.0803, "low": 2.0404, "close": 2.0749, "volume": 18884861.3, "close_time": 1763927999999, "quote_volume": 38979390.08767, "trades": 210973, "taker_buy_base": 9031313.3, "taker_buy_quote": 18647580.80243 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.0749, "high": 2.0846, "low": 2.0425, "close": 2.0491, "volume": 17577940.3, "close_time": 1763942399999, "quote_volume": 36291647.91271, "trades": 192786, "taker_buy_base": 9614534.5, "taker_buy_quote": 19857089.33279 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.0491, "high": 2.1077, "low": 2.0238, "close": 2.0865, "volume": 26455218.5, "close_time": 1763956799999, "quote_volume": 54656759.00601, "trades": 329448, "taker_buy_base": 13689220.0, "taker_buy_quote": 28299177.19638 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.0865, "high": 2.1032, "low": 2.0455, "close": 2.0635, "volume": 18879987.6, "close_time": 1763971199999, "quote_volume": 39201997.86278, "trades": 224227, "taker_buy_base": 8243845.7, "taker_buy_quote": 17101161.56574 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.0635, "high": 2.0786, "low": 2.0387, "close": 2.0587, "volume": 18073109.9, "close_time": 1763985599999, "quote_volume": 37130530.40889, "trades": 184365, "taker_buy_base": 8832514.0, "taker_buy_quote": 18154910.61419 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.0587, "high": 2.1027, "low": 2.0484, "close": 2.0908, "volume": 36193264.5, "close_time": 1763999999999, "quote_volume": 75294664.23748, "trades": 338471, "taker_buy_base": 16468685.3, "taker_buy_quote": 34268366.10677 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.0907, "high": 2.2389, "low": 2.0872, "close": 2.235, "volume": 63987198.9, "close_time": 1764014399999, "quote_volume": 139444316.28644, "trades": 562716, "taker_buy_base": 29679938.0, "taker_buy_quote": 64601583.23831 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.235, "high": 2.2868, "low": 2.2213, "close": 2.2276, "volume": 45918740.7, "close_time": 1764028799999, "quote_volume": 103307975.27818, "trades": 410331, "taker_buy_base": 21888733.2, "taker_buy_quote": 49250917.11452 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.2276, "high": 2.2652, "low": 2.2257, "close": 2.2435, "volume": 23416653.8, "close_time": 1764043199999, "quote_volume": 52614918.42364, "trades": 250974, "taker_buy_base": 11520334.3, "taker_buy_quote": 25890194.2775 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.2434, "high": 2.2587, "low": 2.216, "close": 2.2164, "volume": 15949917.0, "close_time": 1764057599999, "quote_volume": 35733455.21939, "trades": 171806, "taker_buy_base": 6983095.6, "taker_buy_quote": 15648283.38261 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.2165, "high": 2.2209, "low": 2.1855, "close": 2.196, "volume": 31245894.7, "close_time": 1764071999999, "quote_volume": 68735607.34757, "trades": 239762, "taker_buy_base": 13161842.7, "taker_buy_quote": 28956661.58662 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.1961, "high": 2.2357, "low": 2.1589, "close": 2.1884, "volume": 37702561.3, "close_time": 1764086399999, "quote_volume": 82787842.16205, "trades": 358640, "taker_buy_base": 17886516.7, "taker_buy_quote": 39290831.77808 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.1883, "high": 2.2099, "low": 2.1482, "close": 2.1722, "volume": 23551036.1, "close_time": 1764100799999, "quote_volume": 51444395.69672, "trades": 230258, "taker_buy_base": 11392343.5, "taker_buy_quote": 24884961.40119 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.1723, "high": 2.2175, "low": 2.1655, "close": 2.2024, "volume": 23050868.4, "close_time": 1764115199999, "quote_volume": 50653747.53131, "trades": 205595, "taker_buy_base": 10742651.0, "taker_buy_quote": 23610414.34272 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.2023, "high": 2.2139, "low": 2.1735, "close": 2.1768, "volume": 11891686.9, "close_time": 1764129599999, "quote_volume": 26101917.20059, "trades": 137631, "taker_buy_base": 6045421.9, "taker_buy_quote": 13271876.28647 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.1768, "high": 2.2066, "low": 2.1711, "close": 2.2054, "volume": 9531005.7, "close_time": 1764143999999, "quote_volume": 20861955.12087, "trades": 106577, "taker_buy_base": 4728646.0, "taker_buy_quote": 10346514.87487 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.2055, "high": 2.207, "low": 2.1691, "close": 2.1714, "volume": 13529380.0, "close_time": 1764158399999, "quote_volume": 29496069.07363, "trades": 128208, "taker_buy_base": 6025196.9, "taker_buy_quote": 13131408.7478 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.1714, "high": 2.1805, "low": 2.1447, "close": 2.172, "volume": 28662785.0, "close_time": 1764172799999, "quote_volume": 61958298.07347, "trades": 258097, "taker_buy_base": 14296229.1, "taker_buy_quote": 30900766.61969 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.1721, "high": 2.2547, "low": 2.1712, "close": 2.2324, "volume": 34054634.8, "close_time": 1764187199999, "quote_volume": 75583858.38766, "trades": 280334, "taker_buy_base": 16069719.0, "taker_buy_quote": 35657361.91928 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.2323, "high": 2.2358, "low": 2.212, "close": 2.2233, "volume": 12567709.9, "close_time": 1764201599999, "quote_volume": 27955674.61556, "trades": 149325, "taker_buy_base": 5455505.8, "taker_buy_quote": 12137656.78305 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.2232, "high": 2.2347, "low": 2.207, "close": 2.2102, "volume": 15307125.8, "close_time": 1764215999999, "quote_volume": 34000262.48924, "trades": 155428, "taker_buy_base": 7780073.7, "taker_buy_quote": 17281341.78406 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.2101, "high": 2.2213, "low": 2.1952, "close": 2.2047, "volume": 13992417.0, "close_time": 1764230399999, "quote_volume": 30911167.43835, "trades": 85726, "taker_buy_base": 7890280.9, "taker_buy_quote": 17431995.16859 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.2047, "high": 2.2095, "low": 2.1845, "close": 2.1896, "volume": 13472443.0, "close_time": 1764244799999, "quote_volume": 29561359.17643, "trades": 83628, "taker_buy_base": 7697839.0, "taker_buy_quote": 16890479.94033 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.1895, "high": 2.2034, "low": 2.1727, "close": 2.2028, "volume": 16137538.2, "close_time": 1764259199999, "quote_volume": 35250955.64225, "trades": 119576, "taker_buy_base": 9030465.9, "taker_buy_quote": 19725356.50485 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.2028, "high": 2.231, "low": 2.1984, "close": 2.2239, "volume": 13643864.8, "close_time": 1764273599999, "quote_volume": 30226469.44593, "trades": 141994, "taker_buy_base": 6243486.1, "taker_buy_quote": 13831686.98397 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.2238, "high": 2.2337, "low": 2.196, "close": 2.1999, "volume": 10137831.8, "close_time": 1764287999999, "quote_volume": 22465116.49477, "trades": 111313, "taker_buy_base": 3886638.1, "taker_buy_quote": 8614751.54901 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.2, "high": 2.2044, "low": 2.1664, "close": 2.1856, "volume": 14627631.4, "close_time": 1764302399999, "quote_volume": 31940487.91014, "trades": 121980, "taker_buy_base": 7260030.4, "taker_buy_quote": 15848798.056 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.1856, "high": 2.2222, "low": 2.1812, "close": 2.1968, "volume": 13467892.5, "close_time": 1764316799999, "quote_volume": 29651798.78105, "trades": 102208, "taker_buy_base": 6531615.1, "taker_buy_quote": 14378973.69105 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.1969, "high": 2.2496, "low": 2.185, "close": 2.1972, "volume": 29199848.8, "close_time": 1764331199999, "quote_volume": 64925428.34474, "trades": 222644, "taker_buy_base": 14512105.4, "taker_buy_quote": 32275105.50126 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.1971, "high": 2.2752, "low": 2.1893, "close": 2.2453, "volume": 37505399.7, "close_time": 1764345599999, "quote_volume": 83680051.25071, "trades": 336048, "taker_buy_base": 18119245.7, "taker_buy_quote": 40382106.12277 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.2454, "high": 2.2517, "low": 2.1565, "close": 2.1882, "volume": 33741259.6, "close_time": 1764359999999, "quote_volume": 73885005.50612, "trades": 296786, "taker_buy_base": 16722222.2, "taker_buy_quote": 36584427.40061 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.1881, "high": 2.192, "low": 2.172, "close": 2.1795, "volume": 12350836.9, "close_time": 1764374399999, "quote_volume": 26954817.27192, "trades": 100834, "taker_buy_base": 5298667.6, "taker_buy_quote": 11564542.10277 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.1795, "high": 2.1881, "low": 2.1726, "close": 2.1859, "volume": 5447982.5, "close_time": 1764388799999, "quote_volume": 11878475.97065, "trades": 75039, "taker_buy_base": 2544298.7, "taker_buy_quote": 5546766.80838 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.1859, "high": 2.1898, "low": 2.1666, "close": 2.1797, "volume": 7569292.0, "close_time": 1764403199999, "quote_volume": 16496458.42912, "trades": 73007, "taker_buy_base": 2880177.2, "taker_buy_quote": 6278206.48415 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.1796, "high": 2.2147, "low": 2.1741, "close": 2.2112, "volume": 8062639.5, "close_time": 1764417599999, "quote_volume": 17683526.91773, "trades": 91325, "taker_buy_base": 3519557.5, "taker_buy_quote": 7723853.85211 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.2113, "high": 2.2231, "low": 2.1922, "close": 2.2186, "volume": 17259956.0, "close_time": 1764431999999, "quote_volume": 38123434.49328, "trades": 145073, "taker_buy_base": 6565255.8, "taker_buy_quote": 14507023.04482 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.2187, "high": 2.2217, "low": 2.1898, "close": 2.194, "volume": 13152282.8, "close_time": 1764446399999, "quote_volume": 29010123.71095, "trades": 131253, "taker_buy_base": 5693971.8, "taker_buy_quote": 12560021.69093 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.194, "high": 2.2149, "low": 2.1872, "close": 2.2009, "volume": 5534631.3, "close_time": 1764460799999, "quote_volume": 12192157.78221, "trades": 80649, "taker_buy_base": 2252113.4, "taker_buy_quote": 4960869.66836 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.201, "high": 2.2126, "low": 2.1882, "close": 2.2064, "volume": 6292855.2, "close_time": 1764475199999, "quote_volume": 13851771.92877, "trades": 69995, "taker_buy_base": 2594065.5, "taker_buy_quote": 5712987.23455 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.2065, "high": 2.2093, "low": 2.1914, "close": 2.1994, "volume": 3618005.1, "close_time": 1764489599999, "quote_volume": 7951931.36908, "trades": 51666, "taker_buy_base": 1818312.3, "taker_buy_quote": 3995895.68301 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.1993, "high": 2.2099, "low": 2.1824, "close": 2.1881, "volume": 8756219.6, "close_time": 1764503999999, "quote_volume": 19195245.95945, "trades": 82376, "taker_buy_base": 4822199.8, "taker_buy_quote": 10569680.1351 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.1881, "high": 2.2079, "low": 2.1846, "close": 2.1966, "volume": 10469984.0, "close_time": 1764518399999, "quote_volume": 22988924.59735, "trades": 89223, "taker_buy_base": 5181453.2, "taker_buy_quote": 11378042.78447 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.1966, "high": 2.215, "low": 2.1955, "close": 2.1995, "volume": 5713403.6, "close_time": 1764532799999, "quote_volume": 12585956.11677, "trades": 69735, "taker_buy_base": 2718320.1, "taker_buy_quote": 5987912.93752 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.1995, "high": 2.2035, "low": 2.1524, "close": 2.155, "volume": 17632421.4, "close_time": 1764547199999, "quote_volume": 38403752.60171, "trades": 121247, "taker_buy_base": 6976621.9, "taker_buy_quote": 15202509.7572 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.1549, "high": 2.1609, "low": 2.0417, "close": 2.0499, "volume": 51193429.9, "close_time": 1764561599999, "quote_volume": 106844223.90852, "trades": 529136, "taker_buy_base": 26026433.1, "taker_buy_quote": 54311673.36374 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.0499, "high": 2.0589, "low": 2.0168, "close": 2.0568, "volume": 26829949.0, "close_time": 1764575999999, "quote_volume": 54675044.23487, "trades": 215050, "taker_buy_base": 14839125.0, "taker_buy_quote": 30239643.24042 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.0567, "high": 2.0606, "low": 2.0316, "close": 2.034, "volume": 13604221.3, "close_time": 1764590399999, "quote_volume": 27859118.2923, "trades": 130433, "taker_buy_base": 6141562.7, "taker_buy_quote": 12582768.329 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.034, "high": 2.0492, "low": 1.9835, "close": 2.0073, "volume": 33421318.7, "close_time": 1764604799999, "quote_volume": 67397303.22157, "trades": 393423, "taker_buy_base": 14901620.0, "taker_buy_quote": 30051952.77967 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.0073, "high": 2.0127, "low": 1.9866, "close": 1.9949, "volume": 16625531.6, "close_time": 1764619199999, "quote_volume": 33202324.71094, "trades": 243007, "taker_buy_base": 7941491.5, "taker_buy_quote": 15862514.07671 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.9948, "high": 2.0447, "low": 1.9939, "close": 2.0297, "volume": 32245102.6, "close_time": 1764633599999, "quote_volume": 65387680.30561, "trades": 228421, "taker_buy_base": 12503556.4, "taker_buy_quote": 25365553.1255 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.0297, "high": 2.0437, "low": 2.0021, "close": 2.0207, "volume": 16258173.1, "close_time": 1764647999999, "quote_volume": 32842628.16467, "trades": 162525, "taker_buy_base": 8654387.9, "taker_buy_quote": 17475409.72654 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.0207, "high": 2.0279, "low": 2.0094, "close": 2.0171, "volume": 10156596.6, "close_time": 1764662399999, "quote_volume": 20517326.41147, "trades": 119510, "taker_buy_base": 4520994.6, "taker_buy_quote": 9132730.9688 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.0172, "high": 2.0418, "low": 1.995, "close": 2.0369, "volume": 13119330.7, "close_time": 1764676799999, "quote_volume": 26460943.95383, "trades": 142280, "taker_buy_base": 6142695.9, "taker_buy_quote": 12396309.20033 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.0368, "high": 2.1653, "low": 2.0266, "close": 2.1554, "volume": 40802957.4, "close_time": 1764691199999, "quote_volume": 85451364.333, "trades": 432466, "taker_buy_base": 21360067.0, "taker_buy_quote": 44709470.54204 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.1554, "high": 2.1831, "low": 2.1344, "close": 2.1743, "volume": 29351299.1, "close_time": 1764705599999, "quote_volume": 63470050.2853, "trades": 296492, "taker_buy_base": 12226846.9, "taker_buy_quote": 26436227.38453 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.1742, "high": 2.1777, "low": 2.1473, "close": 2.1532, "volume": 22775952.0, "close_time": 1764719999999, "quote_volume": 49290937.80457, "trades": 208531, "taker_buy_base": 8195912.4, "taker_buy_quote": 17732853.61405 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.1531, "high": 2.1912, "low": 2.1414, "close": 2.1762, "volume": 17602983.3, "close_time": 1764734399999, "quote_volume": 38103734.6435, "trades": 193182, "taker_buy_base": 8776473.4, "taker_buy_quote": 19004531.67398 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.1763, "high": 2.219, "low": 2.1731, "close": 2.1914, "volume": 25355763.5, "close_time": 1764748799999, "quote_volume": 55781320.64403, "trades": 222904, "taker_buy_base": 11676684.9, "taker_buy_quote": 25698845.59396 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.1914, "high": 2.1955, "low": 2.1668, "close": 2.1764, "volume": 12051963.9, "close_time": 1764763199999, "quote_volume": 26293083.59121, "trades": 130518, "taker_buy_base": 5603819.0, "taker_buy_quote": 12222887.81629 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.1764, "high": 2.1993, "low": 2.1425, "close": 2.1689, "volume": 23490686.8, "close_time": 1764777599999, "quote_volume": 50946773.2004, "trades": 301267, "taker_buy_base": 10920632.4, "taker_buy_quote": 23693642.25382 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.1689, "high": 2.193, "low": 2.1582, "close": 2.1863, "volume": 13975813.0, "close_time": 1764791999999, "quote_volume": 30415889.9723, "trades": 156028, "taker_buy_base": 6713117.7, "taker_buy_quote": 14612134.34146 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.1863, "high": 2.2143, "low": 2.1823, "close": 2.1976, "volume": 19030663.9, "close_time": 1764806399999, "quote_volume": 41886529.77402, "trades": 170600, "taker_buy_base": 8911175.3, "taker_buy_quote": 19611898.95438 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.1976, "high": 2.2146, "low": 2.1869, "close": 2.195, "volume": 10970746.8, "close_time": 1764820799999, "quote_volume": 24128527.32102, "trades": 154250, "taker_buy_base": 5070809.5, "taker_buy_quote": 11153960.78079 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.195, "high": 2.2, "low": 2.1657, "close": 2.1725, "volume": 14198020.0, "close_time": 1764835199999, "quote_volume": 30946409.92088, "trades": 117886, "taker_buy_base": 6403902.4, "taker_buy_quote": 13956223.12453 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.1725, "high": 2.1789, "low": 2.1426, "close": 2.151, "volume": 13456419.8, "close_time": 1764849599999, "quote_volume": 29072617.96873, "trades": 128775, "taker_buy_base": 6524786.6, "taker_buy_quote": 14104778.435 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.1511, "high": 2.1576, "low": 2.1143, "close": 2.1529, "volume": 26108951.6, "close_time": 1764863999999, "quote_volume": 55797873.63859, "trades": 229588, "taker_buy_base": 12496836.5, "taker_buy_quote": 26714109.55051 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.153, "high": 2.1581, "low": 2.0691, "close": 2.0975, "volume": 26013435.5, "close_time": 1764878399999, "quote_volume": 54964709.7178, "trades": 281413, "taker_buy_base": 13189822.5, "taker_buy_quote": 27890957.5713 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.0975, "high": 2.1108, "low": 2.0864, "close": 2.096, "volume": 10344943.9, "close_time": 1764892799999, "quote_volume": 21707112.88022, "trades": 148755, "taker_buy_base": 5296922.7, "taker_buy_quote": 11114710.19496 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.096, "high": 2.113, "low": 2.0876, "close": 2.0909, "volume": 9335302.1, "close_time": 1764907199999, "quote_volume": 19640224.0295, "trades": 111648, "taker_buy_base": 4139735.4, "taker_buy_quote": 8713195.5425 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.0909, "high": 2.0986, "low": 2.0764, "close": 2.0933, "volume": 8856339.5, "close_time": 1764921599999, "quote_volume": 18485133.59086, "trades": 101633, "taker_buy_base": 4796097.3, "taker_buy_quote": 10012427.14414 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.0933, "high": 2.0936, "low": 2.0541, "close": 2.069, "volume": 17333073.5, "close_time": 1764935999999, "quote_volume": 35798841.50121, "trades": 157687, "taker_buy_base": 7052161.9, "taker_buy_quote": 14578753.46674 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.069, "high": 2.0999, "low": 2.0567, "close": 2.076, "volume": 19690753.1, "close_time": 1764950399999, "quote_volume": 40878890.99262, "trades": 238113, "taker_buy_base": 10297585.4, "taker_buy_quote": 21393766.9921 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.076, "high": 2.0777, "low": 2.0125, "close": 2.0374, "volume": 31743317.9, "close_time": 1764964799999, "quote_volume": 64610462.93466, "trades": 341848, "taker_buy_base": 16429420.7, "taker_buy_quote": 33418862.81794 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.0373, "high": 2.0379, "low": 2.0197, "close": 2.0344, "volume": 8379296.8, "close_time": 1764979199999, "quote_volume": 17004230.89032, "trades": 101027, "taker_buy_base": 4348230.6, "taker_buy_quote": 8823357.93123 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.0344, "high": 2.0424, "low": 2.0178, "close": 2.0388, "volume": 7363938.9, "close_time": 1764993599999, "quote_volume": 14950749.42549, "trades": 77406, "taker_buy_base": 4455772.7, "taker_buy_quote": 9047313.51106 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.0389, "high": 2.0504, "low": 2.0281, "close": 2.0303, "volume": 6383351.6, "close_time": 1765007999999, "quote_volume": 13009233.75998, "trades": 61732, "taker_buy_base": 3594476.4, "taker_buy_quote": 7327424.93419 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.0304, "high": 2.0332, "low": 2.0154, "close": 2.0321, "volume": 8042146.1, "close_time": 1765022399999, "quote_volume": 16283528.84251, "trades": 76282, "taker_buy_base": 4105425.9, "taker_buy_quote": 8312516.69063 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.0321, "high": 2.0474, "low": 2.0221, "close": 2.0299, "volume": 10967908.3, "close_time": 1765036799999, "quote_volume": 22320595.98471, "trades": 97902, "taker_buy_base": 4432614.3, "taker_buy_quote": 9019987.89222 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.0298, "high": 2.0392, "low": 2.0204, "close": 2.0255, "volume": 6058813.1, "close_time": 1765051199999, "quote_volume": 12303159.23402, "trades": 72987, "taker_buy_base": 2815142.8, "taker_buy_quote": 5718189.57155 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.0255, "high": 2.0372, "low": 2.0229, "close": 2.0309, "volume": 4752866.8, "close_time": 1765065599999, "quote_volume": 9649594.79289, "trades": 65721, "taker_buy_base": 2365557.2, "taker_buy_quote": 4802631.4108 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.031, "high": 2.0723, "low": 2.0295, "close": 2.0685, "volume": 6384909.3, "close_time": 1765079999999, "quote_volume": 13080357.5418, "trades": 80791, "taker_buy_base": 3145729.8, "taker_buy_quote": 6440919.46865 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.0685, "high": 2.0738, "low": 2.0283, "close": 2.0309, "volume": 6326818.1, "close_time": 1765094399999, "quote_volume": 12959568.41116, "trades": 80958, "taker_buy_base": 2860212.4, "taker_buy_quote": 5856753.90511 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.0309, "high": 2.0362, "low": 2.0244, "close": 2.0338, "volume": 5229749.9, "close_time": 1765108799999, "quote_volume": 10619420.52353, "trades": 69894, "taker_buy_base": 2222719.9, "taker_buy_quote": 4513683.73731 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.0338, "high": 2.0557, "low": 1.9894, "close": 2.0527, "volume": 24973021.2, "close_time": 1765123199999, "quote_volume": 50326632.87796, "trades": 252814, "taker_buy_base": 11770904.8, "taker_buy_quote": 23735989.44298 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.0527, "high": 2.1109, "low": 2.0381, "close": 2.0871, "volume": 23471728.7, "close_time": 1765137599999, "quote_volume": 48826430.65538, "trades": 274819, "taker_buy_base": 11388861.8, "taker_buy_quote": 23679064.41869 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.0872, "high": 2.0937, "low": 2.0123, "close": 2.0442, "volume": 17400632.6, "close_time": 1765151999999, "quote_volume": 35630231.88842, "trades": 240251, "taker_buy_base": 7901510.9, "taker_buy_quote": 16174529.18484 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.0442, "high": 2.0912, "low": 2.0319, "close": 2.0719, "volume": 12410926.2, "close_time": 1765166399999, "quote_volume": 25615075.67233, "trades": 151338, "taker_buy_base": 5779054.0, "taker_buy_quote": 11925630.25681 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.072, "high": 2.0946, "low": 2.0697, "close": 2.0866, "volume": 7678432.2, "close_time": 1765180799999, "quote_volume": 15979712.42538, "trades": 97854, "taker_buy_base": 3629639.3, "taker_buy_quote": 7552522.51134 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.0865, "high": 2.1239, "low": 2.0811, "close": 2.0904, "volume": 16102388.1, "close_time": 1765195199999, "quote_volume": 33824370.27782, "trades": 142655, "taker_buy_base": 7860877.4, "taker_buy_quote": 16510501.56569 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.0904, "high": 2.1119, "low": 2.0674, "close": 2.0756, "volume": 31677547.4, "close_time": 1765209599999, "quote_volume": 66219713.92892, "trades": 276689, "taker_buy_base": 13675922.2, "taker_buy_quote": 28617306.58719 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.0756, "high": 2.0875, "low": 2.0628, "close": 2.0779, "volume": 10972595.8, "close_time": 1765223999999, "quote_volume": 22777159.0328, "trades": 170763, "taker_buy_base": 4805912.5, "taker_buy_quote": 9979593.58524 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.0779, "high": 2.0941, "low": 2.0695, "close": 2.0724, "volume": 9207901.2, "close_time": 1765238399999, "quote_volume": 19175463.96465, "trades": 112448, "taker_buy_base": 4231300.7, "taker_buy_quote": 8810789.65465 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.0723, "high": 2.0827, "low": 2.0568, "close": 2.0698, "volume": 7425728.7, "close_time": 1765252799999, "quote_volume": 15346096.2212, "trades": 106893, "taker_buy_base": 3666478.1, "taker_buy_quote": 7577046.86013 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.0698, "high": 2.0707, "low": 2.0419, "close": 2.0615, "volume": 9424145.0, "close_time": 1765267199999, "quote_volume": 19356022.51839, "trades": 99749, "taker_buy_base": 4248043.8, "taker_buy_quote": 8726306.4959 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.0615, "high": 2.0706, "low": 2.0459, "close": 2.0689, "volume": 6651242.8, "close_time": 1765281599999, "quote_volume": 13696358.10154, "trades": 81453, "taker_buy_base": 3342556.4, "taker_buy_quote": 6885860.84667 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.069, "high": 2.12, "low": 2.049, "close": 2.1156, "volume": 23080176.5, "close_time": 1765295999999, "quote_volume": 48037017.82683, "trades": 279004, "taker_buy_base": 12050851.2, "taker_buy_quote": 25085011.91491 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.1155, "high": 2.178, "low": 2.1154, "close": 2.1328, "volume": 48235267.1, "close_time": 1765310399999, "quote_volume": 103712686.56025, "trades": 444339, "taker_buy_base": 21738747.3, "taker_buy_quote": 46723083.24855 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.1328, "high": 2.1344, "low": 2.0854, "close": 2.1062, "volume": 19043094.9, "close_time": 1765324799999, "quote_volume": 40168486.62033, "trades": 216604, "taker_buy_base": 8737718.1, "taker_buy_quote": 18432176.6521 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.1061, "high": 2.1099, "low": 2.0817, "close": 2.0835, "volume": 9756696.9, "close_time": 1765339199999, "quote_volume": 20396970.08444, "trades": 100025, "taker_buy_base": 4691094.8, "taker_buy_quote": 9807507.80324 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.0834, "high": 2.0966, "low": 2.0763, "close": 2.0843, "volume": 12968872.9, "close_time": 1765353599999, "quote_volume": 27056461.54348, "trades": 89402, "taker_buy_base": 5524644.9, "taker_buy_quote": 11527243.99519 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.0844, "high": 2.0983, "low": 2.0637, "close": 2.0717, "volume": 19699323.1, "close_time": 1765367999999, "quote_volume": 40933481.07755, "trades": 147332, "taker_buy_base": 7313543.8, "taker_buy_quote": 15204449.66841 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.0717, "high": 2.0735, "low": 2.0559, "close": 2.0618, "volume": 18462408.8, "close_time": 1765382399999, "quote_volume": 38106681.94461, "trades": 168195, "taker_buy_base": 8329568.5, "taker_buy_quote": 17189486.64838 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.0619, "high": 2.0878, "low": 2.0376, "close": 2.0681, "volume": 33901127.6, "close_time": 1765396799999, "quote_volume": 70042953.2538, "trades": 370988, "taker_buy_base": 14486508.9, "taker_buy_quote": 29931962.92195 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.0682, "high": 2.1108, "low": 2.0346, "close": 2.0418, "volume": 30344271.1, "close_time": 1765411199999, "quote_volume": 62805487.86841, "trades": 357225, "taker_buy_base": 14253784.0, "taker_buy_quote": 29502503.24597 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.0418, "high": 2.0468, "low": 1.9927, "close": 1.9995, "volume": 26076870.9, "close_time": 1765425599999, "quote_volume": 52503855.7852, "trades": 245750, "taker_buy_base": 13112243.7, "taker_buy_quote": 26399956.44779 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.9995, "high": 2.0195, "low": 1.9952, "close": 2.0069, "volume": 15484741.4, "close_time": 1765439999999, "quote_volume": 31126391.85238, "trades": 95926, "taker_buy_base": 8288983.8, "taker_buy_quote": 16662351.70098 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.0069, "high": 2.0189, "low": 2.0003, "close": 2.0083, "volume": 11224240.1, "close_time": 1765454399999, "quote_volume": 22572573.26223, "trades": 82670, "taker_buy_base": 5367511.8, "taker_buy_quote": 10793377.98479 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.0083, "high": 2.0149, "low": 1.9767, "close": 1.9968, "volume": 28651020.6, "close_time": 1765468799999, "quote_volume": 57292728.91178, "trades": 240767, "taker_buy_base": 14020129.6, "taker_buy_quote": 28033782.25294 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.9967, "high": 2.0259, "low": 1.9838, "close": 2.0114, "volume": 24495860.0, "close_time": 1765483199999, "quote_volume": 49058641.9798, "trades": 237434, "taker_buy_base": 11072345.7, "taker_buy_quote": 22169135.46659 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.0113, "high": 2.057, "low": 2.0078, "close": 2.034, "volume": 19124272.0, "close_time": 1765497599999, "quote_volume": 38945893.01256, "trades": 202553, "taker_buy_base": 8841761.8, "taker_buy_quote": 18003518.43102 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.034, "high": 2.0434, "low": 2.0157, "close": 2.0315, "volume": 8042859.2, "close_time": 1765511999999, "quote_volume": 16332635.3246, "trades": 101498, "taker_buy_base": 4212132.8, "taker_buy_quote": 8556075.07927 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.0314, "high": 2.0433, "low": 2.0235, "close": 2.0373, "volume": 5800053.1, "close_time": 1765526399999, "quote_volume": 11799091.11838, "trades": 67645, "taker_buy_base": 2854325.3, "taker_buy_quote": 5807048.46079 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.0373, "high": 2.0463, "low": 2.0251, "close": 2.0422, "volume": 5889433.6, "close_time": 1765540799999, "quote_volume": 11983410.47215, "trades": 60669, "taker_buy_base": 2589261.8, "taker_buy_quote": 5270783.14277 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.0422, "high": 2.0478, "low": 1.9692, "close": 1.9785, "volume": 28158985.2, "close_time": 1765555199999, "quote_volume": 56646199.98517, "trades": 203659, "taker_buy_base": 11718656.0, "taker_buy_quote": 23539070.99345 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.9785, "high": 2.0256, "low": 1.9734, "close": 2.0036, "volume": 23548157.5, "close_time": 1765569599999, "quote_volume": 46956661.82704, "trades": 316835, "taker_buy_base": 11698272.5, "taker_buy_quote": 23324717.95525 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.0036, "high": 2.019, "low": 1.9971, "close": 2.0074, "volume": 6547636.1, "close_time": 1765583999999, "quote_volume": 13133460.97874, "trades": 85977, "taker_buy_base": 3298581.2, "taker_buy_quote": 6615675.7052 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.0075, "high": 2.025, "low": 2.0068, "close": 2.0226, "volume": 5102809.7, "close_time": 1765598399999, "quote_volume": 10284832.40744, "trades": 58211, "taker_buy_base": 2665184.7, "taker_buy_quote": 5372017.58809 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.0227, "high": 2.0482, "low": 2.0227, "close": 2.0285, "volume": 9922854.3, "close_time": 1765612799999, "quote_volume": 20185753.65072, "trades": 80488, "taker_buy_base": 4986126.2, "taker_buy_quote": 10146104.21826 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.0285, "high": 2.043, "low": 2.0285, "close": 2.0333, "volume": 5892539.5, "close_time": 1765627199999, "quote_volume": 12002894.88911, "trades": 72458, "taker_buy_base": 2559972.4, "taker_buy_quote": 5214872.20585 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.0333, "high": 2.0434, "low": 2.028, "close": 2.0299, "volume": 10790850.2, "close_time": 1765641599999, "quote_volume": 21961077.06579, "trades": 73972, "taker_buy_base": 4093613.3, "taker_buy_quote": 8331515.54716 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.03, "high": 2.0336, "low": 2.0152, "close": 2.0195, "volume": 8228908.8, "close_time": 1765655999999, "quote_volume": 16627907.65264, "trades": 58880, "taker_buy_base": 4497647.1, "taker_buy_quote": 9083764.33457 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.0196, "high": 2.025, "low": 2.0082, "close": 2.0227, "volume": 4255304.6, "close_time": 1765670399999, "quote_volume": 8587890.39442, "trades": 50982, "taker_buy_base": 2143538.0, "taker_buy_quote": 4326445.55993 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.0226, "high": 2.0306, "low": 2.017, "close": 2.0244, "volume": 3175100.6, "close_time": 1765684799999, "quote_volume": 6430269.75458, "trades": 40879, "taker_buy_base": 1644962.2, "taker_buy_quote": 3331499.18124 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.0245, "high": 2.0253, "low": 2.0103, "close": 2.0192, "volume": 3588955.1, "close_time": 1765699199999, "quote_volume": 7236948.32064, "trades": 38855, "taker_buy_base": 1817763.0, "taker_buy_quote": 3664853.95985 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.0193, "high": 2.0232, "low": 1.99, "close": 2.0012, "volume": 7552374.1, "close_time": 1765713599999, "quote_volume": 15151623.23617, "trades": 75873, "taker_buy_base": 3448682.8, "taker_buy_quote": 6919482.68906 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.0011, "high": 2.008, "low": 1.9875, "close": 1.9913, "volume": 10432768.2, "close_time": 1765727999999, "quote_volume": 20844335.94433, "trades": 94317, "taker_buy_base": 5424867.4, "taker_buy_quote": 10840501.10458 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.9913, "high": 2.0046, "low": 1.9823, "close": 1.9886, "volume": 6336735.3, "close_time": 1765742399999, "quote_volume": 12610320.63204, "trades": 98716, "taker_buy_base": 3228048.5, "taker_buy_quote": 6423057.67028 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.9886, "high": 1.9974, "low": 1.9527, "close": 1.9784, "volume": 14062654.6, "close_time": 1765756799999, "quote_volume": 27797679.16774, "trades": 141444, "taker_buy_base": 7395758.3, "taker_buy_quote": 14615288.76906 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.9784, "high": 2.0143, "low": 1.9747, "close": 1.9951, "volume": 10330849.4, "close_time": 1765771199999, "quote_volume": 20595194.75314, "trades": 147583, "taker_buy_base": 5417799.1, "taker_buy_quote": 10803804.56719 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.9952, "high": 2.0055, "low": 1.9928, "close": 1.9952, "volume": 5504209.1, "close_time": 1765785599999, "quote_volume": 11001810.2545, "trades": 54194, "taker_buy_base": 2731291.0, "taker_buy_quote": 5459391.91863 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.9952, "high": 2.0024, "low": 1.9838, "close": 1.9875, "volume": 9909917.9, "close_time": 1765799999999, "quote_volume": 19767686.20398, "trades": 64104, "taker_buy_base": 5100060.1, "taker_buy_quote": 10175899.8649 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.9876, "high": 1.9877, "low": 1.9127, "close": 1.9256, "volume": 39408635.3, "close_time": 1765814399999, "quote_volume": 76694445.88815, "trades": 417229, "taker_buy_base": 19386191.9, "taker_buy_quote": 37742333.54598 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.9256, "high": 1.9309, "low": 1.8695, "close": 1.8961, "volume": 32976180.4, "close_time": 1765828799999, "quote_volume": 62670051.58415, "trades": 335958, "taker_buy_base": 15113937.6, "taker_buy_quote": 28738828.68259 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.8962, "high": 1.8998, "low": 1.8795, "close": 1.8981, "volume": 17616566.5, "close_time": 1765843199999, "quote_volume": 33277513.67537, "trades": 162432, "taker_buy_base": 8410190.1, "taker_buy_quote": 15889931.16976 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.8981, "high": 1.8986, "low": 1.8552, "close": 1.8726, "volume": 22653582.1, "close_time": 1765857599999, "quote_volume": 42494878.29112, "trades": 190032, "taker_buy_base": 10229238.4, "taker_buy_quote": 19173580.10957 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.8726, "high": 1.8978, "low": 1.852, "close": 1.8754, "volume": 13428163.5, "close_time": 1765871999999, "quote_volume": 25211762.3802, "trades": 116868, "taker_buy_base": 5880366.1, "taker_buy_quote": 11039589.19532 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.8754, "high": 1.9253, "low": 1.8743, "close": 1.9208, "volume": 13644569.0, "close_time": 1765886399999, "quote_volume": 25959014.08836, "trades": 147313, "taker_buy_base": 7329515.8, "taker_buy_quote": 13951845.43352 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.9207, "high": 1.9491, "low": 1.899, "close": 1.9411, "volume": 31788102.4, "close_time": 1765900799999, "quote_volume": 61245445.44862, "trades": 393129, "taker_buy_base": 14667014.8, "taker_buy_quote": 28261408.92245 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.9411, "high": 1.943, "low": 1.9141, "close": 1.927, "volume": 13273828.5, "close_time": 1765915199999, "quote_volume": 25586694.04051, "trades": 179183, "taker_buy_base": 7103989.5, "taker_buy_quote": 13695791.67745 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.9269, "high": 1.9335, "low": 1.9187, "close": 1.9297, "volume": 6495149.3, "close_time": 1765929599999, "quote_volume": 12516942.28451, "trades": 86486, "taker_buy_base": 3173467.3, "taker_buy_quote": 6115430.46501 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.9297, "high": 1.9401, "low": 1.9126, "close": 1.9253, "volume": 9626347.3, "close_time": 1765943999999, "quote_volume": 18548792.20617, "trades": 112272, "taker_buy_base": 4277434.6, "taker_buy_quote": 8241905.95335 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.9253, "high": 1.932, "low": 1.9061, "close": 1.9233, "volume": 10836144.7, "close_time": 1765958399999, "quote_volume": 20816460.42867, "trades": 106772, "taker_buy_base": 5281956.1, "taker_buy_quote": 10147266.9813 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.9234, "high": 1.9236, "low": 1.8965, "close": 1.9133, "volume": 10080998.1, "close_time": 1765972799999, "quote_volume": 19227190.36716, "trades": 85080, "taker_buy_base": 5611985.5, "taker_buy_quote": 10705041.1808 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.9134, "high": 1.9874, "low": 1.9049, "close": 1.9114, "volume": 38554277.3, "close_time": 1765987199999, "quote_volume": 74878972.08341, "trades": 423644, "taker_buy_base": 18981139.2, "taker_buy_quote": 36890177.64912 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.9113, "high": 1.9229, "low": 1.8474, "close": 1.865, "volume": 31062782.7, "close_time": 1766001599999, "quote_volume": 58285281.11403, "trades": 405241, "taker_buy_base": 16031577.9, "taker_buy_quote": 30069099.89669 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.8651, "high": 1.8843, "low": 1.8553, "close": 1.8627, "volume": 11554342.7, "close_time": 1766015999999, "quote_volume": 21582310.86032, "trades": 140348, "taker_buy_base": 6067807.5, "taker_buy_quote": 11334362.46469 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.8627, "high": 1.8725, "low": 1.852, "close": 1.8559, "volume": 9051775.3, "close_time": 1766030399999, "quote_volume": 16846265.08817, "trades": 108484, "taker_buy_base": 3844658.7, "taker_buy_quote": 7155064.5597 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.856, "high": 1.8621, "low": 1.8268, "close": 1.8415, "volume": 13268301.4, "close_time": 1766044799999, "quote_volume": 24415219.01995, "trades": 102299, "taker_buy_base": 6942196.2, "taker_buy_quote": 12770310.55598 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.8415, "high": 1.881, "low": 1.838, "close": 1.8785, "volume": 11998120.7, "close_time": 1766059199999, "quote_volume": 22360308.30852, "trades": 124101, "taker_buy_base": 5285397.4, "taker_buy_quote": 9841651.75486 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.8786, "high": 1.9341, "low": 1.872, "close": 1.9197, "volume": 34208485.1, "close_time": 1766073599999, "quote_volume": 65219701.39289, "trades": 383402, "taker_buy_base": 15553369.0, "taker_buy_quote": 29666825.82062 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.9198, "high": 1.9208, "low": 1.8008, "close": 1.8062, "volume": 36061167.4, "close_time": 1766087999999, "quote_volume": 66736698.69167, "trades": 428103, "taker_buy_base": 16860929.6, "taker_buy_quote": 31173793.49047 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.8062, "high": 1.8249, "low": 1.8, "close": 1.8076, "volume": 22393189.1, "close_time": 1766102399999, "quote_volume": 40622049.30515, "trades": 212782, "taker_buy_base": 11558390.0, "taker_buy_quote": 20971128.11562 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.8076, "high": 1.8538, "low": 1.7711, "close": 1.8403, "volume": 40545875.1, "close_time": 1766116799999, "quote_volume": 73271808.36614, "trades": 334817, "taker_buy_base": 20856686.0, "taker_buy_quote": 37743515.73846 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.8402, "high": 1.8765, "low": 1.8257, "close": 1.8676, "volume": 21297727.9, "close_time": 1766131199999, "quote_volume": 39369488.34601, "trades": 204948, "taker_buy_base": 12056384.9, "taker_buy_quote": 22290440.34678 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.8675, "high": 1.8722, "low": 1.8593, "close": 1.8705, "volume": 11180747.8, "close_time": 1766145599999, "quote_volume": 20867981.06187, "trades": 104752, "taker_buy_base": 5772179.3, "taker_buy_quote": 10773271.22608 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.8705, "high": 1.905, "low": 1.8635, "close": 1.8755, "volume": 34042420.2, "close_time": 1766159999999, "quote_volume": 63930791.55316, "trades": 302460, "taker_buy_base": 16943634.0, "taker_buy_quote": 31828771.05795 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.8754, "high": 1.9185, "low": 1.8736, "close": 1.9079, "volume": 28491381.2, "close_time": 1766174399999, "quote_volume": 53968425.55095, "trades": 239589, "taker_buy_base": 13158033.0, "taker_buy_quote": 24930191.32539 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.9079, "high": 1.9213, "low": 1.9007, "close": 1.9092, "volume": 9043358.1, "close_time": 1766188799999, "quote_volume": 17258756.48003, "trades": 108711, "taker_buy_base": 4078227.7, "taker_buy_quote": 7784589.37848 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.9092, "high": 1.9102, "low": 1.8936, "close": 1.9043, "volume": 6671320.0, "close_time": 1766203199999, "quote_volume": 12693945.69297, "trades": 67236, "taker_buy_base": 3466340.9, "taker_buy_quote": 6597069.82396 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.9044, "high": 1.9189, "low": 1.8993, "close": 1.9141, "volume": 5197517.5, "close_time": 1766217599999, "quote_volume": 9929900.53721, "trades": 51842, "taker_buy_base": 2608418.3, "taker_buy_quote": 4984345.93832 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.9141, "high": 1.9588, "low": 1.9141, "close": 1.9437, "volume": 17911051.9, "close_time": 1766231999999, "quote_volume": 34750889.77612, "trades": 136923, "taker_buy_base": 9203039.8, "taker_buy_quote": 17850072.71663 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.9437, "high": 1.948, "low": 1.9164, "close": 1.9214, "volume": 13315107.0, "close_time": 1766246399999, "quote_volume": 25661015.10833, "trades": 99595, "taker_buy_base": 5292305.5, "taker_buy_quote": 10202057.25325 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.9214, "high": 1.9316, "low": 1.9194, "close": 1.925, "volume": 6826142.3, "close_time": 1766260799999, "quote_volume": 13139447.37342, "trades": 55738, "taker_buy_base": 3293720.0, "taker_buy_quote": 6340609.33801 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.925, "high": 1.9378, "low": 1.9238, "close": 1.9335, "volume": 3313884.8, "close_time": 1766275199999, "quote_volume": 6394821.21099, "trades": 50820, "taker_buy_base": 1747862.8, "taker_buy_quote": 3373016.56183 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.9335, "high": 1.942, "low": 1.9172, "close": 1.9296, "volume": 8188885.0, "close_time": 1766289599999, "quote_volume": 15809014.79812, "trades": 90933, "taker_buy_base": 3808189.6, "taker_buy_quote": 7354022.33482 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.9297, "high": 1.9305, "low": 1.9192, "close": 1.9254, "volume": 3156722.8, "close_time": 1766303999999, "quote_volume": 6073898.66629, "trades": 38522, "taker_buy_base": 1320539.7, "taker_buy_quote": 2540650.64916 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.9255, "high": 1.9498, "low": 1.9223, "close": 1.9336, "volume": 8511691.5, "close_time": 1766318399999, "quote_volume": 16499352.68221, "trades": 87819, "taker_buy_base": 4387001.6, "taker_buy_quote": 8503146.95394 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.9336, "high": 1.9386, "low": 1.8948, "close": 1.9049, "volume": 18100027.8, "close_time": 1766332799999, "quote_volume": 34559526.89988, "trades": 159016, "taker_buy_base": 8796654.0, "taker_buy_quote": 16791750.66518 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.9048, "high": 1.9195, "low": 1.8993, "close": 1.9181, "volume": 9895809.4, "close_time": 1766347199999, "quote_volume": 18896702.02757, "trades": 66144, "taker_buy_base": 5393691.7, "taker_buy_quote": 10299961.05735 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.9181, "high": 1.9271, "low": 1.9056, "close": 1.9223, "volume": 5176136.4, "close_time": 1766361599999, "quote_volume": 9925854.79329, "trades": 65730, "taker_buy_base": 2414041.2, "taker_buy_quote": 4629048.83047 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.9224, "high": 1.9493, "low": 1.9031, "close": 1.9201, "volume": 15875487.4, "close_time": 1766375999999, "quote_volume": 30570369.66032, "trades": 175095, "taker_buy_base": 8300486.5, "taker_buy_quote": 15982850.80872 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.9202, "high": 1.9292, "low": 1.9136, "close": 1.9273, "volume": 9889892.4, "close_time": 1766390399999, "quote_volume": 19003495.45355, "trades": 74039, "taker_buy_base": 5075996.3, "taker_buy_quote": 9752951.79311 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.9272, "high": 1.938, "low": 1.9145, "close": 1.9346, "volume": 15301290.4, "close_time": 1766404799999, "quote_volume": 29457336.37717, "trades": 115109, "taker_buy_base": 8309884.1, "taker_buy_quote": 15995027.11404 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.9347, "high": 1.9473, "low": 1.918, "close": 1.9341, "volume": 16550151.5, "close_time": 1766419199999, "quote_volume": 32011728.88514, "trades": 202105, "taker_buy_base": 7498196.7, "taker_buy_quote": 14502465.97934 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.9342, "high": 1.9427, "low": 1.9022, "close": 1.9023, "volume": 14930254.4, "close_time": 1766433599999, "quote_volume": 28749874.65184, "trades": 150361, "taker_buy_base": 7009888.5, "taker_buy_quote": 13496713.91319 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.9022, "high": 1.9092, "low": 1.8917, "close": 1.9043, "volume": 16184538.1, "close_time": 1766447999999, "quote_volume": 30748343.39466, "trades": 117136, "taker_buy_base": 8823755.0, "taker_buy_quote": 16764023.2729 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.9044, "high": 1.91, "low": 1.8843, "close": 1.8923, "volume": 17218867.2, "close_time": 1766462399999, "quote_volume": 32685397.6303, "trades": 91122, "taker_buy_base": 9269326.6, "taker_buy_quote": 17593209.42026 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.8924, "high": 1.8976, "low": 1.8736, "close": 1.8812, "volume": 15410500.8, "close_time": 1766476799999, "quote_volume": 29024522.00177, "trades": 96905, "taker_buy_base": 6773148.4, "taker_buy_quote": 12755960.15237 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.8813, "high": 1.9062, "low": 1.8757, "close": 1.9054, "volume": 6119564.8, "close_time": 1766491199999, "quote_volume": 11574972.41564, "trades": 72889, "taker_buy_base": 3183933.2, "taker_buy_quote": 6021076.48241 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.9053, "high": 1.9054, "low": 1.863, "close": 1.8815, "volume": 19576291.0, "close_time": 1766505599999, "quote_volume": 36848036.73234, "trades": 194909, "taker_buy_base": 9335262.4, "taker_buy_quote": 17578123.16926 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.8816, "high": 1.894, "low": 1.8672, "close": 1.8827, "volume": 14071151.7, "close_time": 1766519999999, "quote_volume": 26457686.48049, "trades": 137586, "taker_buy_base": 6317282.8, "taker_buy_quote": 11885068.1972 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.8827, "high": 1.895, "low": 1.8718, "close": 1.8734, "volume": 5419318.3, "close_time": 1766534399999, "quote_volume": 10193803.56848, "trades": 74567, "taker_buy_base": 2368456.5, "taker_buy_quote": 4455858.38234 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.8734, "high": 1.8783, "low": 1.8447, "close": 1.8616, "volume": 10700282.0, "close_time": 1766548799999, "quote_volume": 19925704.08669, "trades": 96891, "taker_buy_base": 5174573.0, "taker_buy_quote": 9633148.90953 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.8616, "high": 1.8676, "low": 1.8372, "close": 1.8548, "volume": 11524316.3, "close_time": 1766563199999, "quote_volume": 21334195.20781, "trades": 79332, "taker_buy_base": 6026436.6, "taker_buy_quote": 11159416.35554 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.8548, "high": 1.8756, "low": 1.8521, "close": 1.8689, "volume": 7395466.0, "close_time": 1766577599999, "quote_volume": 13777774.40646, "trades": 79284, "taker_buy_base": 3676799.4, "taker_buy_quote": 6849490.37516 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.869, "high": 1.878, "low": 1.852, "close": 1.8634, "volume": 11439448.9, "close_time": 1766591999999, "quote_volume": 21332622.91228, "trades": 131665, "taker_buy_base": 5483922.0, "taker_buy_quote": 10228383.9944 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.8634, "high": 1.8716, "low": 1.8492, "close": 1.8619, "volume": 12912091.1, "close_time": 1766606399999, "quote_volume": 24011845.85761, "trades": 120115, "taker_buy_base": 5061028.0, "taker_buy_quote": 9415309.17787 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.8618, "high": 1.87, "low": 1.8596, "close": 1.8628, "volume": 5924375.5, "close_time": 1766620799999, "quote_volume": 11050605.77331, "trades": 55280, "taker_buy_base": 2699292.4, "taker_buy_quote": 5034441.21296 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.8627, "high": 1.8743, "low": 1.8564, "close": 1.8701, "volume": 5598782.6, "close_time": 1766635199999, "quote_volume": 10452877.02218, "trades": 52108, "taker_buy_base": 2514684.9, "taker_buy_quote": 4694590.16842 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.8701, "high": 1.877, "low": 1.8663, "close": 1.8745, "volume": 4908788.1, "close_time": 1766649599999, "quote_volume": 9190002.98685, "trades": 40247, "taker_buy_base": 1549289.9, "taker_buy_quote": 2900336.40801 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.8745, "high": 1.8812, "low": 1.8534, "close": 1.8591, "volume": 8385291.3, "close_time": 1766663999999, "quote_volume": 15655083.35637, "trades": 79680, "taker_buy_base": 3788076.3, "taker_buy_quote": 7074873.06721 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.8591, "high": 1.8892, "low": 1.8554, "close": 1.8829, "volume": 9235791.3, "close_time": 1766678399999, "quote_volume": 17291183.54307, "trades": 86813, "taker_buy_base": 3910405.9, "taker_buy_quote": 7322679.45224 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.883, "high": 1.8839, "low": 1.8651, "close": 1.8734, "volume": 6469207.4, "close_time": 1766692799999, "quote_volume": 12121369.16523, "trades": 62021, "taker_buy_base": 2517728.0, "taker_buy_quote": 4716807.69585 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.8734, "high": 1.8737, "low": 1.8291, "close": 1.8326, "volume": 11546947.7, "close_time": 1766707199999, "quote_volume": 21338575.58996, "trades": 124647, "taker_buy_base": 4614863.4, "taker_buy_quote": 8523977.13406 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.8325, "high": 1.8807, "low": 1.8246, "close": 1.8646, "volume": 17215171.8, "close_time": 1766721599999, "quote_volume": 31928966.63549, "trades": 226784, "taker_buy_base": 7687169.2, "taker_buy_quote": 14260804.42486 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.8646, "high": 1.8833, "low": 1.8546, "close": 1.8643, "volume": 12720969.7, "close_time": 1766735999999, "quote_volume": 23812866.96739, "trades": 94017, "taker_buy_base": 5144005.4, "taker_buy_quote": 9634854.34594 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.8643, "high": 1.8807, "low": 1.8627, "close": 1.8713, "volume": 9982220.0, "close_time": 1766750399999, "quote_volume": 18701360.30186, "trades": 78515, "taker_buy_base": 4551670.8, "taker_buy_quote": 8529527.15516 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.8713, "high": 1.8795, "low": 1.8267, "close": 1.8382, "volume": 21884785.0, "close_time": 1766764799999, "quote_volume": 40484562.47538, "trades": 237786, "taker_buy_base": 9438340.9, "taker_buy_quote": 17447774.76524 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.8382, "high": 1.8506, "low": 1.8336, "close": 1.8458, "volume": 9494663.3, "close_time": 1766779199999, "quote_volume": 17500946.17697, "trades": 116000, "taker_buy_base": 3219477.2, "taker_buy_quote": 5933872.421 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.8459, "high": 1.8603, "low": 1.8425, "close": 1.8437, "volume": 5527721.0, "close_time": 1766793599999, "quote_volume": 10221398.9251, "trades": 59205, "taker_buy_base": 2046153.1, "taker_buy_quote": 3783548.08073 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.8437, "high": 1.8535, "low": 1.8417, "close": 1.8515, "volume": 7275354.0, "close_time": 1766807999999, "quote_volume": 13437982.51695, "trades": 47382, "taker_buy_base": 3111930.2, "taker_buy_quote": 5746409.85495 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.8514, "high": 1.8532, "low": 1.8464, "close": 1.8477, "volume": 3123589.2, "close_time": 1766822399999, "quote_volume": 5775365.08198, "trades": 25981, "taker_buy_base": 1038265.6, "taker_buy_quote": 1919699.5069 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.8478, "high": 1.856, "low": 1.845, "close": 1.8512, "volume": 4292162.7, "close_time": 1766836799999, "quote_volume": 7942694.40164, "trades": 40351, "taker_buy_base": 1606157.4, "taker_buy_quote": 2971954.9841 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.8513, "high": 1.8533, "low": 1.8434, "close": 1.8495, "volume": 3467041.2, "close_time": 1766851199999, "quote_volume": 6409729.67404, "trades": 34492, "taker_buy_base": 1283752.9, "taker_buy_quote": 2373107.741 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.8496, "high": 1.8573, "low": 1.8435, "close": 1.8559, "volume": 6551834.7, "close_time": 1766865599999, "quote_volume": 12113818.59857, "trades": 50625, "taker_buy_base": 3355806.5, "taker_buy_quote": 6204013.57751 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.8558, "high": 1.8788, "low": 1.8532, "close": 1.8735, "volume": 6534489.5, "close_time": 1766879999999, "quote_volume": 12192881.36356, "trades": 55577, "taker_buy_base": 3030874.5, "taker_buy_quote": 5656761.77846 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.8734, "high": 1.8782, "low": 1.8687, "close": 1.8745, "volume": 3522500.5, "close_time": 1766894399999, "quote_volume": 6596898.71996, "trades": 41971, "taker_buy_base": 1557188.5, "taker_buy_quote": 2916170.57021 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.8745, "high": 1.8796, "low": 1.8721, "close": 1.8736, "volume": 4075771.4, "close_time": 1766908799999, "quote_volume": 7645454.05605, "trades": 32714, "taker_buy_base": 1586182.8, "taker_buy_quote": 2975597.80089 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.8737, "high": 1.8769, "low": 1.8627, "close": 1.8722, "volume": 4048008.5, "close_time": 1766923199999, "quote_volume": 7569676.08256, "trades": 41818, "taker_buy_base": 2078014.8, "taker_buy_quote": 3885750.78935 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.8721, "high": 1.8766, "low": 1.8653, "close": 1.8701, "volume": 4145369.4, "close_time": 1766937599999, "quote_volume": 7755138.19132, "trades": 44067, "taker_buy_base": 1670549.1, "taker_buy_quote": 3125532.02282 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.8701, "high": 1.8729, "low": 1.8539, "close": 1.8573, "volume": 6611652.5, "close_time": 1766951999999, "quote_volume": 12305641.91374, "trades": 58863, "taker_buy_base": 2743591.5, "taker_buy_quote": 5105498.94238 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.8573, "high": 1.871, "low": 1.8541, "close": 1.8654, "volume": 4193936.0, "close_time": 1766966399999, "quote_volume": 7810319.13085, "trades": 52873, "taker_buy_base": 2294866.8, "taker_buy_quote": 4274076.87802 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.8655, "high": 1.9175, "low": 1.8629, "close": 1.915, "volume": 16095113.1, "close_time": 1766980799999, "quote_volume": 30420849.17136, "trades": 150206, "taker_buy_base": 7777928.8, "taker_buy_quote": 14701161.96209 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.9151, "high": 1.918, "low": 1.8921, "close": 1.901, "volume": 14487571.6, "close_time": 1766995199999, "quote_volume": 27623979.75022, "trades": 99008, "taker_buy_base": 5280248.0, "taker_buy_quote": 10066949.9253 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.901, "high": 1.9053, "low": 1.866, "close": 1.8717, "volume": 12008585.7, "close_time": 1767009599999, "quote_volume": 22606165.9741, "trades": 121484, "taker_buy_base": 5439324.2, "taker_buy_quote": 10241715.80863 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.8718, "high": 1.879, "low": 1.8555, "close": 1.8655, "volume": 13306514.1, "close_time": 1767023999999, "quote_volume": 24834837.97621, "trades": 185277, "taker_buy_base": 6801510.3, "taker_buy_quote": 12693919.92427 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.8654, "high": 1.8689, "low": 1.85, "close": 1.8534, "volume": 7682073.2, "close_time": 1767038399999, "quote_volume": 14288742.59977, "trades": 92659, "taker_buy_base": 4043908.8, "taker_buy_quote": 7524298.51745 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.8534, "high": 1.8576, "low": 1.845, "close": 1.8508, "volume": 6685850.8, "close_time": 1767052799999, "quote_volume": 12374531.31081, "trades": 64673, "taker_buy_base": 3206353.8, "taker_buy_quote": 5934907.16579 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.8508, "high": 1.8634, "low": 1.8439, "close": 1.8611, "volume": 6019914.3, "close_time": 1767067199999, "quote_volume": 11142776.86192, "trades": 56877, "taker_buy_base": 2757172.7, "taker_buy_quote": 5104330.02874 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.8612, "high": 1.8676, "low": 1.8552, "close": 1.8604, "volume": 5856474.6, "close_time": 1767081599999, "quote_volume": 10901333.25402, "trades": 46323, "taker_buy_base": 2378499.9, "taker_buy_quote": 4427485.81375 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.8604, "high": 1.872, "low": 1.8598, "close": 1.8623, "volume": 8174150.7, "close_time": 1767095999999, "quote_volume": 15257828.65699, "trades": 63578, "taker_buy_base": 3861026.1, "taker_buy_quote": 7207667.85791 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.8624, "high": 1.8795, "low": 1.8542, "close": 1.8776, "volume": 9778713.5, "close_time": 1767110399999, "quote_volume": 18256421.10726, "trades": 107061, "taker_buy_base": 3927321.0, "taker_buy_quote": 7333314.62396 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.8777, "high": 1.8864, "low": 1.8699, "close": 1.8765, "volume": 10946957.7, "close_time": 1767124799999, "quote_volume": 20565006.08611, "trades": 92447, "taker_buy_base": 5301497.8, "taker_buy_quote": 9958996.30707 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.8764, "high": 1.8787, "low": 1.8661, "close": 1.8776, "volume": 7561524.8, "close_time": 1767139199999, "quote_volume": 14164421.56133, "trades": 52409, "taker_buy_base": 4057783.0, "taker_buy_quote": 7602535.96538 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.8776, "high": 1.8839, "low": 1.8697, "close": 1.872, "volume": 6646237.7, "close_time": 1767153599999, "quote_volume": 12473540.27012, "trades": 51039, "taker_buy_base": 3768989.8, "taker_buy_quote": 7074414.81608 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.8721, "high": 1.8757, "low": 1.8672, "close": 1.8727, "volume": 4109791.7, "close_time": 1767167999999, "quote_volume": 7690134.76787, "trades": 36022, "taker_buy_base": 2018647.4, "taker_buy_quote": 3777376.99869 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.8727, "high": 1.883, "low": 1.8655, "close": 1.879, "volume": 6781543.9, "close_time": 1767182399999, "quote_volume": 12709989.01798, "trades": 47565, "taker_buy_base": 3412869.1, "taker_buy_quote": 6394535.01628 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.8789, "high": 1.883, "low": 1.8534, "close": 1.8594, "volume": 10560541.1, "close_time": 1767196799999, "quote_volume": 19732906.74728, "trades": 92345, "taker_buy_base": 4398047.7, "taker_buy_quote": 8218382.1239 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.8594, "high": 1.86, "low": 1.8264, "close": 1.8287, "volume": 17603771.3, "close_time": 1767211199999, "quote_volume": 32400145.30243, "trades": 107910, "taker_buy_base": 9363661.8, "taker_buy_quote": 17234896.99072 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.8287, "high": 1.8481, "low": 1.8123, "close": 1.8423, "volume": 12633008.1, "close_time": 1767225599999, "quote_volume": 23111973.00812, "trades": 105602, "taker_buy_base": 6215305.6, "taker_buy_quote": 11375378.89395 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.8424, "high": 1.8499, "low": 1.8342, "close": 1.8345, "volume": 7715925.9, "close_time": 1767239999999, "quote_volume": 14217328.45202, "trades": 49406, "taker_buy_base": 3900044.3, "taker_buy_quote": 7185538.98436 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.8345, "high": 1.8558, "low": 1.8261, "close": 1.8423, "volume": 7945822.8, "close_time": 1767254399999, "quote_volume": 14628986.55465, "trades": 52648, "taker_buy_base": 3719307.1, "taker_buy_quote": 6843143.07352 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.8423, "high": 1.8564, "low": 1.8419, "close": 1.8554, "volume": 4493545.0, "close_time": 1767268799999, "quote_volume": 8321408.91759, "trades": 34687, "taker_buy_base": 2019774.7, "taker_buy_quote": 3740210.22226 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.8554, "high": 1.8678, "low": 1.8514, "close": 1.8628, "volume": 7597847.3, "close_time": 1767283199999, "quote_volume": 14110430.44517, "trades": 54715, "taker_buy_base": 3796518.7, "taker_buy_quote": 7051231.46541 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.8628, "high": 1.8754, "low": 1.8563, "close": 1.8742, "volume": 7088536.5, "close_time": 1767297599999, "quote_volume": 13238308.72795, "trades": 60901, "taker_buy_base": 3607720.7, "taker_buy_quote": 6737643.45441 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.8742, "high": 1.8811, "low": 1.8674, "close": 1.8799, "volume": 6240911.6, "close_time": 1767311999999, "quote_volume": 11697501.75082, "trades": 47404, "taker_buy_base": 3361707.5, "taker_buy_quote": 6301697.245 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.8799, "high": 1.8925, "low": 1.8689, "close": 1.8886, "volume": 9812206.0, "close_time": 1767326399999, "quote_volume": 18452648.05613, "trades": 75273, "taker_buy_base": 3969144.2, "taker_buy_quote": 7462562.55153 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.8887, "high": 1.8905, "low": 1.8708, "close": 1.8718, "volume": 8444911.0, "close_time": 1767340799999, "quote_volume": 15854124.07909, "trades": 56639, "taker_buy_base": 4347479.3, "taker_buy_quote": 8160086.75885 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.8719, "high": 1.9091, "low": 1.8715, "close": 1.8911, "volume": 15041776.4, "close_time": 1767355199999, "quote_volume": 28480168.60279, "trades": 116417, "taker_buy_base": 7472362.3, "taker_buy_quote": 14142089.84952 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.8912, "high": 1.9253, "low": 1.8874, "close": 1.9184, "volume": 22767115.1, "close_time": 1767369599999, "quote_volume": 43420041.19773, "trades": 212970, "taker_buy_base": 10319966.8, "taker_buy_quote": 19692112.63039 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.9185, "high": 1.998, "low": 1.9158, "close": 1.9916, "volume": 43992081.0, "close_time": 1767383999999, "quote_volume": 86791876.63964, "trades": 351541, "taker_buy_base": 19226044.3, "taker_buy_quote": 37919008.15738 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.9915, "high": 2.0315, "low": 1.9774, "close": 2.0069, "volume": 27289817.7, "close_time": 1767398399999, "quote_volume": 54735614.09497, "trades": 204679, "taker_buy_base": 12312853.7, "taker_buy_quote": 24702560.58727 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.0068, "high": 2.0427, "low": 2.0068, "close": 2.0402, "volume": 16088258.9, "close_time": 1767412799999, "quote_volume": 32608553.09043, "trades": 134725, "taker_buy_base": 8220569.5, "taker_buy_quote": 16664817.86852 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.0402, "high": 2.0561, "low": 1.9844, "close": 1.9941, "volume": 26384582.1, "close_time": 1767427199999, "quote_volume": 53401721.05047, "trades": 195851, "taker_buy_base": 10229405.9, "taker_buy_quote": 20678556.58425 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.9941, "high": 2.0217, "low": 1.9924, "close": 1.9994, "volume": 11392569.2, "close_time": 1767441599999, "quote_volume": 22871939.29953, "trades": 109933, "taker_buy_base": 5323889.4, "taker_buy_quote": 10690669.04613 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.9995, "high": 2.0188, "low": 1.9941, "close": 2.0064, "volume": 8661094.6, "close_time": 1767455999999, "quote_volume": 17379080.42365, "trades": 84688, "taker_buy_base": 4567931.9, "taker_buy_quote": 9165572.25277 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.0065, "high": 2.0112, "low": 1.9964, "close": 2.0073, "volume": 6148794.7, "close_time": 1767470399999, "quote_volume": 12329351.53334, "trades": 65366, "taker_buy_base": 3238821.5, "taker_buy_quote": 6495086.22985 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.0073, "high": 2.0188, "low": 1.999, "close": 2.0182, "volume": 5711222.6, "close_time": 1767484799999, "quote_volume": 11486996.4493, "trades": 65684, "taker_buy_base": 2822125.3, "taker_buy_quote": 5676417.40247 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.0182, "high": 2.062, "low": 2.0163, "close": 2.0581, "volume": 25539058.7, "close_time": 1767499199999, "quote_volume": 52110271.01213, "trades": 162449, "taker_buy_base": 12881088.3, "taker_buy_quote": 26288763.05224 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.0581, "high": 2.0812, "low": 2.0525, "close": 2.0721, "volume": 24926522.4, "close_time": 1767513599999, "quote_volume": 51472830.78462, "trades": 185935, "taker_buy_base": 12486852.4, "taker_buy_quote": 25782582.28743 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.0721, "high": 2.0974, "low": 2.0601, "close": 2.0952, "volume": 16344811.3, "close_time": 1767527999999, "quote_volume": 34011846.5597, "trades": 168105, "taker_buy_base": 8734948.8, "taker_buy_quote": 18182577.1636 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.0951, "high": 2.1204, "low": 2.0814, "close": 2.0905, "volume": 24350553.7, "close_time": 1767542399999, "quote_volume": 51147613.61596, "trades": 222222, "taker_buy_base": 12319703.4, "taker_buy_quote": 25888557.2829 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.0906, "high": 2.1035, "low": 2.0722, "close": 2.0847, "volume": 15361420.7, "close_time": 1767556799999, "quote_volume": 32044474.94417, "trades": 144755, "taker_buy_base": 6000867.0, "taker_buy_quote": 12520174.01167 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.0848, "high": 2.1032, "low": 2.0795, "close": 2.0909, "volume": 7234719.5, "close_time": 1767571199999, "quote_volume": 15136364.86436, "trades": 97316, "taker_buy_base": 3901825.8, "taker_buy_quote": 8164867.00142 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.0908, "high": 2.1665, "low": 2.0877, "close": 2.1429, "volume": 30453380.0, "close_time": 1767585599999, "quote_volume": 64957466.78138, "trades": 283233, "taker_buy_base": 15882063.9, "taker_buy_quote": 33853749.64409 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.1429, "high": 2.1463, "low": 2.11, "close": 2.134, "volume": 12434457.0, "close_time": 1767599999999, "quote_volume": 26465602.07657, "trades": 147616, "taker_buy_base": 5706941.8, "taker_buy_quote": 12148339.14232 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.134, "high": 2.153, "low": 2.1254, "close": 2.1336, "volume": 16239744.7, "close_time": 1767614399999, "quote_volume": 34746084.47055, "trades": 160795, "taker_buy_base": 8142034.6, "taker_buy_quote": 17420085.96558 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.1337, "high": 2.1695, "low": 2.1121, "close": 2.1652, "volume": 25040715.4, "close_time": 1767628799999, "quote_volume": 53577543.07383, "trades": 290616, "taker_buy_base": 11768833.0, "taker_buy_quote": 25178561.89045 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.1653, "high": 2.282, "low": 2.1645, "close": 2.2782, "volume": 59046249.0, "close_time": 1767643199999, "quote_volume": 131635589.5522, "trades": 505609, "taker_buy_base": 29064749.2, "taker_buy_quote": 64811326.35413 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.2782, "high": 2.3695, "low": 2.2761, "close": 2.3478, "volume": 67103479.2, "close_time": 1767657599999, "quote_volume": 156325711.20432, "trades": 594552, "taker_buy_base": 32420948.0, "taker_buy_quote": 75570433.06845 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.3479, "high": 2.4172, "low": 2.3164, "close": 2.3861, "volume": 54309672.6, "close_time": 1767671999999, "quote_volume": 128853542.70319, "trades": 652326, "taker_buy_base": 26977544.2, "taker_buy_quote": 64031864.64859 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.386, "high": 2.4084, "low": 2.3215, "close": 2.3303, "volume": 36556542.9, "close_time": 1767686399999, "quote_volume": 86724827.96008, "trades": 354098, "taker_buy_base": 16243489.2, "taker_buy_quote": 38558671.86805 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.3304, "high": 2.3777, "low": 2.3254, "close": 2.3776, "volume": 23147344.2, "close_time": 1767700799999, "quote_volume": 54402836.33339, "trades": 267999, "taker_buy_base": 11937429.9, "taker_buy_quote": 28041817.80802 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.3776, "high": 2.3996, "low": 2.3349, "close": 2.3491, "volume": 38583351.4, "close_time": 1767715199999, "quote_volume": 91672390.83077, "trades": 392012, "taker_buy_base": 17966012.5, "taker_buy_quote": 42694003.73294 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.349, "high": 2.3551, "low": 2.2046, "close": 2.2278, "volume": 86154868.0, "close_time": 1767729599999, "quote_volume": 195469432.38596, "trades": 639500, "taker_buy_base": 41923523.2, "taker_buy_quote": 94993200.85182 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.2277, "high": 2.3122, "low": 2.2276, "close": 2.3042, "volume": 31620329.0, "close_time": 1767743999999, "quote_volume": 72031139.89298, "trades": 279718, "taker_buy_base": 16139586.7, "taker_buy_quote": 36787486.77661 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.3042, "high": 2.3205, "low": 2.2565, "close": 2.2665, "volume": 20447854.3, "close_time": 1767758399999, "quote_volume": 46722273.73547, "trades": 276911, "taker_buy_base": 9065236.8, "taker_buy_quote": 20718779.43111 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.2665, "high": 2.2867, "low": 2.2451, "close": 2.2803, "volume": 11278890.0, "close_time": 1767772799999, "quote_volume": 25534641.77433, "trades": 169489, "taker_buy_base": 5187494.5, "taker_buy_quote": 11751504.30324 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.2803, "high": 2.2913, "low": 2.2327, "close": 2.2503, "volume": 15429736.3, "close_time": 1767787199999, "quote_volume": 34802178.07801, "trades": 216475, "taker_buy_base": 8221219.2, "taker_buy_quote": 18535394.08153 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.2504, "high": 2.2557, "low": 2.1834, "close": 2.1955, "volume": 29700162.6, "close_time": 1767801599999, "quote_volume": 65873648.39576, "trades": 343361, "taker_buy_base": 13520509.8, "taker_buy_quote": 29976962.82735 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.1954, "high": 2.2233, "low": 2.171, "close": 2.1938, "volume": 19983354.0, "close_time": 1767815999999, "quote_volume": 43881396.60672, "trades": 237193, "taker_buy_base": 9799293.2, "taker_buy_quote": 21530827.831 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.1938, "high": 2.199, "low": 2.1517, "close": 2.1657, "volume": 18763280.5, "close_time": 1767830399999, "quote_volume": 40812748.02811, "trades": 212844, "taker_buy_base": 9698980.6, "taker_buy_quote": 21098623.82077 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.1658, "high": 2.1925, "low": 2.1456, "close": 2.1502, "volume": 20330509.6, "close_time": 1767844799999, "quote_volume": 44104193.48936, "trades": 231751, "taker_buy_base": 10932441.5, "taker_buy_quote": 23735394.76949 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.1502, "high": 2.1724, "low": 2.0976, "close": 2.1197, "volume": 23533547.5, "close_time": 1767859199999, "quote_volume": 50040896.29322, "trades": 262321, "taker_buy_base": 10879775.2, "taker_buy_quote": 23141754.16833 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.1196, "high": 2.1344, "low": 2.081, "close": 2.0922, "volume": 21717230.1, "close_time": 1767873599999, "quote_volume": 45694934.48354, "trades": 235454, "taker_buy_base": 10138684.5, "taker_buy_quote": 21347970.71379 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.0923, "high": 2.1284, "low": 2.0649, "close": 2.1271, "volume": 45993241.6, "close_time": 1767887999999, "quote_volume": 95979899.93598, "trades": 374553, "taker_buy_base": 19124307.6, "taker_buy_quote": 39935588.83983 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.127, "high": 2.1689, "low": 2.112, "close": 2.1357, "volume": 32591999.8, "close_time": 1767902399999, "quote_volume": 69743752.74517, "trades": 337984, "taker_buy_base": 16407371.1, "taker_buy_quote": 35107748.00753 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.1356, "high": 2.1481, "low": 2.1132, "close": 2.1232, "volume": 12369551.9, "close_time": 1767916799999, "quote_volume": 26345202.54076, "trades": 172876, "taker_buy_base": 6469745.6, "taker_buy_quote": 13783508.68324 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.1232, "high": 2.1429, "low": 2.1085, "close": 2.1355, "volume": 14582549.7, "close_time": 1767931199999, "quote_volume": 31003712.421, "trades": 149976, "taker_buy_base": 8206247.3, "taker_buy_quote": 17446514.3823 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.1356, "high": 2.1474, "low": 2.1196, "close": 2.1202, "volume": 14120083.3, "close_time": 1767945599999, "quote_volume": 30139124.47951, "trades": 130902, "taker_buy_base": 7298604.6, "taker_buy_quote": 15580429.86032 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.1203, "high": 2.1236, "low": 2.0727, "close": 2.1028, "volume": 21841620.4, "close_time": 1767959999999, "quote_volume": 45805957.57021, "trades": 222442, "taker_buy_base": 10809799.2, "taker_buy_quote": 22669226.97313 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.1029, "high": 2.1622, "low": 2.0794, "close": 2.1176, "volume": 38799101.7, "close_time": 1767974399999, "quote_volume": 82001717.15888, "trades": 362717, "taker_buy_base": 21052464.7, "taker_buy_quote": 44502507.88423 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.1177, "high": 2.1453, "low": 2.0759, "close": 2.083, "volume": 20234836.0, "close_time": 1767988799999, "quote_volume": 42713930.5741, "trades": 282678, "taker_buy_base": 11047321.0, "taker_buy_quote": 23332672.40935 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.0829, "high": 2.1013, "low": 2.0762, "close": 2.0958, "volume": 8198900.9, "close_time": 1768003199999, "quote_volume": 17131232.45329, "trades": 108520, "taker_buy_base": 4404986.0, "taker_buy_quote": 9202116.63635 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.0958, "high": 2.1016, "low": 2.0873, "close": 2.0911, "volume": 4668770.3, "close_time": 1768017599999, "quote_volume": 9774866.07126, "trades": 61644, "taker_buy_base": 2495568.4, "taker_buy_quote": 5224925.88607 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.0911, "high": 2.1008, "low": 2.0806, "close": 2.1006, "volume": 4953464.9, "close_time": 1768031999999, "quote_volume": 10356885.45893, "trades": 61529, "taker_buy_base": 2506909.6, "taker_buy_quote": 5242251.13312 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.1006, "high": 2.1053, "low": 2.0904, "close": 2.1028, "volume": 5353947.3, "close_time": 1768046399999, "quote_volume": 11237531.29288, "trades": 58277, "taker_buy_base": 3021512.9, "taker_buy_quote": 6342184.58245 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.1028, "high": 2.1106, "low": 2.0874, "close": 2.093, "volume": 7070186.1, "close_time": 1768060799999, "quote_volume": 14819777.55523, "trades": 66326, "taker_buy_base": 3662388.9, "taker_buy_quote": 7676758.2565 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.093, "high": 2.101, "low": 2.0878, "close": 2.0946, "volume": 4887013.2, "close_time": 1768075199999, "quote_volume": 10236401.39532, "trades": 46107, "taker_buy_base": 2426942.5, "taker_buy_quote": 5083081.83295 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.0946, "high": 2.0958, "low": 2.0825, "close": 2.0907, "volume": 4656599.5, "close_time": 1768089599999, "quote_volume": 9734493.06918, "trades": 48498, "taker_buy_base": 2313461.5, "taker_buy_quote": 4836124.33969 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.0907, "high": 2.0966, "low": 2.0864, "close": 2.0953, "volume": 5126977.3, "close_time": 1768103999999, "quote_volume": 10723555.37597, "trades": 48654, "taker_buy_base": 2794361.0, "taker_buy_quote": 5844196.9922 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.0953, "high": 2.099, "low": 2.0863, "close": 2.0926, "volume": 3632174.0, "close_time": 1768118399999, "quote_volume": 7600106.50249, "trades": 43699, "taker_buy_base": 1909602.2, "taker_buy_quote": 3995498.04204 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.0927, "high": 2.0984, "low": 2.0881, "close": 2.0961, "volume": 4256699.6, "close_time": 1768132799999, "quote_volume": 8911122.29349, "trades": 40645, "taker_buy_base": 2170995.2, "taker_buy_quote": 4545150.07514 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.0961, "high": 2.11, "low": 2.0839, "close": 2.0893, "volume": 10707866.3, "close_time": 1768147199999, "quote_volume": 22464650.60389, "trades": 80899, "taker_buy_base": 5650255.8, "taker_buy_quote": 11858330.20473 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.0893, "high": 2.1035, "low": 2.0853, "close": 2.0869, "volume": 7328114.3, "close_time": 1768161599999, "quote_volume": 15338799.59023, "trades": 76146, "taker_buy_base": 3884933.7, "taker_buy_quote": 8134001.00625 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.0869, "high": 2.0869, "low": 2.045, "close": 2.0745, "volume": 19493746.7, "close_time": 1768175999999, "quote_volume": 40230346.79555, "trades": 207101, "taker_buy_base": 9876951.3, "taker_buy_quote": 20384463.87122 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.0745, "high": 2.1069, "low": 2.0364, "close": 2.0827, "volume": 30298680.8, "close_time": 1768190399999, "quote_volume": 62802732.76963, "trades": 306438, "taker_buy_base": 14390681.8, "taker_buy_quote": 29826378.20707 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.0827, "high": 2.0956, "low": 2.052, "close": 2.0536, "volume": 19133175.0, "close_time": 1768204799999, "quote_volume": 39761146.37273, "trades": 123155, "taker_buy_base": 7640882.9, "taker_buy_quote": 15869158.72822 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.0536, "high": 2.0605, "low": 2.035, "close": 2.0485, "volume": 15800677.2, "close_time": 1768219199999, "quote_volume": 32326426.44586, "trades": 164465, "taker_buy_base": 6204465.8, "taker_buy_quote": 12693608.1264 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.0486, "high": 2.0945, "low": 2.0406, "close": 2.0941, "volume": 16174882.0, "close_time": 1768233599999, "quote_volume": 33441881.89829, "trades": 193256, "taker_buy_base": 7380283.9, "taker_buy_quote": 15262218.8066 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.094, "high": 2.1086, "low": 2.0535, "close": 2.0701, "volume": 18027237.8, "close_time": 1768247999999, "quote_volume": 37542905.41673, "trades": 182201, "taker_buy_base": 8288181.2, "taker_buy_quote": 17256035.04958 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.0701, "high": 2.0759, "low": 2.04, "close": 2.054, "volume": 10705385.5, "close_time": 1768262399999, "quote_volume": 22019691.75035, "trades": 107889, "taker_buy_base": 5118123.9, "taker_buy_quote": 10528087.74642 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.0541, "high": 2.0644, "low": 2.0474, "close": 2.0501, "volume": 6330524.0, "close_time": 1768276799999, "quote_volume": 13008610.15041, "trades": 74512, "taker_buy_base": 3075767.1, "taker_buy_quote": 6319953.0443 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.0501, "high": 2.0808, "low": 2.0497, "close": 2.0533, "volume": 11135065.7, "close_time": 1768291199999, "quote_volume": 22950965.183, "trades": 102029, "taker_buy_base": 5499769.5, "taker_buy_quote": 11333832.89403 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.0533, "high": 2.0745, "low": 2.0532, "close": 2.0606, "volume": 10627007.6, "close_time": 1768305599999, "quote_volume": 21927386.41507, "trades": 100707, "taker_buy_base": 4802314.2, "taker_buy_quote": 9909319.49481 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.0605, "high": 2.1016, "low": 2.056, "close": 2.0987, "volume": 20949839.4, "close_time": 1768319999999, "quote_volume": 43521487.24293, "trades": 235957, "taker_buy_base": 9764067.3, "taker_buy_quote": 20284720.12973 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.0986, "high": 2.1397, "low": 2.0844, "close": 2.1397, "volume": 25681577.8, "close_time": 1768334399999, "quote_volume": 54060228.36393, "trades": 251774, "taker_buy_base": 11543610.4, "taker_buy_quote": 24316913.02548 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.1397, "high": 2.185, "low": 2.1193, "close": 2.1655, "volume": 38649991.8, "close_time": 1768348799999, "quote_volume": 83324454.3938, "trades": 367338, "taker_buy_base": 19075026.3, "taker_buy_quote": 41146371.99276 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.1656, "high": 2.1924, "low": 2.1567, "close": 2.1838, "volume": 21047557.7, "close_time": 1768363199999, "quote_volume": 45731984.39804, "trades": 201539, "taker_buy_base": 10837250.9, "taker_buy_quote": 23552522.91303 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.1839, "high": 2.1861, "low": 2.1333, "close": 2.1484, "volume": 26052365.4, "close_time": 1768377599999, "quote_volume": 56082123.75164, "trades": 194713, "taker_buy_base": 11913270.9, "taker_buy_quote": 25654556.51237 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.1484, "high": 2.1537, "low": 2.1116, "close": 2.1156, "volume": 15279289.5, "close_time": 1768391999999, "quote_volume": 32681650.75905, "trades": 153109, "taker_buy_base": 7493397.6, "taker_buy_quote": 16042103.93075 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.1156, "high": 2.1741, "low": 2.1116, "close": 2.1563, "volume": 31229752.1, "close_time": 1768406399999, "quote_volume": 67054881.26744, "trades": 285031, "taker_buy_base": 14031381.3, "taker_buy_quote": 30123394.29836 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.1563, "high": 2.1765, "low": 2.1246, "close": 2.1462, "volume": 27028898.1, "close_time": 1768420799999, "quote_volume": 58190371.33499, "trades": 259509, "taker_buy_base": 12686066.4, "taker_buy_quote": 27317438.31144 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.1461, "high": 2.1613, "low": 2.1314, "close": 2.1394, "volume": 14363740.7, "close_time": 1768435199999, "quote_volume": 30800636.8474, "trades": 135186, "taker_buy_base": 6544107.7, "taker_buy_quote": 14034982.91726 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.1393, "high": 2.1434, "low": 2.0819, "close": 2.0884, "volume": 19548513.8, "close_time": 1768449599999, "quote_volume": 41282490.7478, "trades": 165656, "taker_buy_base": 9011764.9, "taker_buy_quote": 19029220.02817 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.0884, "high": 2.1065, "low": 2.0861, "close": 2.1012, "volume": 12774401.3, "close_time": 1768463999999, "quote_volume": 26803301.08676, "trades": 95519, "taker_buy_base": 7808411.9, "taker_buy_quote": 16384143.22644 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.1012, "high": 2.1229, "low": 2.0959, "close": 2.112, "volume": 11625944.5, "close_time": 1768478399999, "quote_volume": 24520219.2863, "trades": 104109, "taker_buy_base": 6313392.8, "taker_buy_quote": 13312526.66157 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.112, "high": 2.1325, "low": 2.0683, "close": 2.0956, "volume": 20440121.2, "close_time": 1768492799999, "quote_volume": 42932016.08314, "trades": 245493, "taker_buy_base": 10116989.8, "taker_buy_quote": 21248594.61697 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.0956, "high": 2.1007, "low": 2.0532, "close": 2.0658, "volume": 16268717.2, "close_time": 1768507199999, "quote_volume": 33810163.92622, "trades": 191135, "taker_buy_base": 8260590.5, "taker_buy_quote": 17167582.3743 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.0658, "high": 2.0804, "low": 2.058, "close": 2.0789, "volume": 8981985.7, "close_time": 1768521599999, "quote_volume": 18596849.55479, "trades": 102307, "taker_buy_base": 4948987.0, "taker_buy_quote": 10246839.81592 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.0789, "high": 2.0866, "low": 2.0645, "close": 2.0646, "volume": 6018918.5, "close_time": 1768535999999, "quote_volume": 12496429.43791, "trades": 77018, "taker_buy_base": 2860404.3, "taker_buy_quote": 5938904.13403 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.0647, "high": 2.0779, "low": 2.0577, "close": 2.0737, "volume": 8395631.7, "close_time": 1768550399999, "quote_volume": 17374935.70593, "trades": 72129, "taker_buy_base": 3212821.8, "taker_buy_quote": 6648600.15128 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.0737, "high": 2.0817, "low": 2.0586, "close": 2.0652, "volume": 6437848.2, "close_time": 1768564799999, "quote_volume": 13312023.74105, "trades": 68666, "taker_buy_base": 3078058.2, "taker_buy_quote": 6366069.81533 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.0652, "high": 2.0682, "low": 2.0263, "close": 2.0325, "volume": 22287253.6, "close_time": 1768579199999, "quote_volume": 45695328.45707, "trades": 206362, "taker_buy_base": 10179940.7, "taker_buy_quote": 20871804.4505 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.0325, "high": 2.0568, "low": 2.0299, "close": 2.055, "volume": 9334658.4, "close_time": 1768593599999, "quote_volume": 19092403.0908, "trades": 112120, "taker_buy_base": 4407150.9, "taker_buy_quote": 9011751.20298 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.055, "high": 2.0798, "low": 2.0476, "close": 2.0678, "volume": 8420309.1, "close_time": 1768607999999, "quote_volume": 17441235.09002, "trades": 91189, "taker_buy_base": 4293348.0, "taker_buy_quote": 8891321.62211 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.0678, "high": 2.07, "low": 2.0536, "close": 2.0557, "volume": 4328427.5, "close_time": 1768622399999, "quote_volume": 8926085.00104, "trades": 45347, "taker_buy_base": 1554172.8, "taker_buy_quote": 3206180.21848 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.0557, "high": 2.0664, "low": 2.055, "close": 2.0581, "volume": 4086233.1, "close_time": 1768636799999, "quote_volume": 8422883.36938, "trades": 42770, "taker_buy_base": 2341088.1, "taker_buy_quote": 4825842.60269 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.0581, "high": 2.0673, "low": 2.0562, "close": 2.0619, "volume": 3437033.5, "close_time": 1768651199999, "quote_volume": 7089075.8079, "trades": 41524, "taker_buy_base": 1772565.5, "taker_buy_quote": 3656043.03239 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.0618, "high": 2.083, "low": 2.0582, "close": 2.0817, "volume": 8886019.0, "close_time": 1768665599999, "quote_volume": 18408069.82174, "trades": 83153, "taker_buy_base": 4971614.6, "taker_buy_quote": 10301345.63054 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.0816, "high": 2.0834, "low": 2.0679, "close": 2.0735, "volume": 5995978.7, "close_time": 1768679999999, "quote_volume": 12444287.33377, "trades": 59812, "taker_buy_base": 2704487.4, "taker_buy_quote": 5612841.53602 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.0735, "high": 2.0754, "low": 2.0591, "close": 2.0631, "volume": 4404763.1, "close_time": 1768694399999, "quote_volume": 9104283.89201, "trades": 43258, "taker_buy_base": 2049775.6, "taker_buy_quote": 4236687.7722 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.0632, "high": 2.0679, "low": 2.0482, "close": 2.0585, "volume": 6254276.7, "close_time": 1768708799999, "quote_volume": 12857855.92502, "trades": 65136, "taker_buy_base": 2586206.2, "taker_buy_quote": 5317263.71134 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.0585, "high": 2.06, "low": 2.047, "close": 2.0524, "volume": 3817877.0, "close_time": 1768723199999, "quote_volume": 7842658.59926, "trades": 43570, "taker_buy_base": 1816546.8, "taker_buy_quote": 3732184.23895 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.0523, "high": 2.0618, "low": 2.0504, "close": 2.0548, "volume": 3444434.2, "close_time": 1768737599999, "quote_volume": 7082077.78181, "trades": 40540, "taker_buy_base": 1609229.4, "taker_buy_quote": 3308805.86163 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.0549, "high": 2.0605, "low": 2.045, "close": 2.0507, "volume": 5715027.7, "close_time": 1768751999999, "quote_volume": 11727911.76916, "trades": 58424, "taker_buy_base": 2903846.0, "taker_buy_quote": 5958573.21454 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.0507, "high": 2.0661, "low": 2.0463, "close": 2.0538, "volume": 5919200.8, "close_time": 1768766399999, "quote_volume": 12166693.24159, "trades": 66774, "taker_buy_base": 2965013.2, "taker_buy_quote": 6094442.26863 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.0538, "high": 2.0644, "low": 1.9861, "close": 1.9914, "volume": 21355881.3, "close_time": 1768780799999, "quote_volume": 43121546.37541, "trades": 199665, "taker_buy_base": 10226612.6, "taker_buy_quote": 20643786.73485 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.9914, "high": 1.9914, "low": 1.847, "close": 1.9674, "volume": 69032133.0, "close_time": 1768795199999, "quote_volume": 133552448.30836, "trades": 530856, "taker_buy_base": 34011903.7, "taker_buy_quote": 65818429.7843 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.9674, "high": 1.9746, "low": 1.9517, "close": 1.9632, "volume": 28946560.4, "close_time": 1768809599999, "quote_volume": 56789856.76811, "trades": 130924, "taker_buy_base": 16170368.6, "taker_buy_quote": 31731022.34748 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.9632, "high": 1.984, "low": 1.9591, "close": 1.9729, "volume": 17738044.9, "close_time": 1768823999999, "quote_volume": 35048289.71881, "trades": 119753, "taker_buy_base": 8055388.9, "taker_buy_quote": 15920104.15172 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.9729, "high": 1.9853, "low": 1.9647, "close": 1.9816, "volume": 13081247.1, "close_time": 1768838399999, "quote_volume": 25832468.93721, "trades": 107028, "taker_buy_base": 5491166.7, "taker_buy_quote": 10844131.54023 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.9815, "high": 2.0299, "low": 1.9805, "close": 2.0137, "volume": 15609694.7, "close_time": 1768852799999, "quote_volume": 31412336.8969, "trades": 160508, "taker_buy_base": 8078399.4, "taker_buy_quote": 16257603.81892 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.0137, "high": 2.0173, "low": 1.9794, "close": 1.986, "volume": 14942220.6, "close_time": 1768867199999, "quote_volume": 29792580.40367, "trades": 134919, "taker_buy_base": 7278417.1, "taker_buy_quote": 14511392.4001 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.9861, "high": 1.9909, "low": 1.9554, "close": 1.9625, "volume": 18195497.0, "close_time": 1768881599999, "quote_volume": 35897227.07295, "trades": 134566, "taker_buy_base": 9667242.9, "taker_buy_quote": 19081865.89073 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.9624, "high": 1.9738, "low": 1.9419, "close": 1.9493, "volume": 14495221.8, "close_time": 1768895999999, "quote_volume": 28368925.83849, "trades": 158082, "taker_buy_base": 6882306.3, "taker_buy_quote": 13470011.65268 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.9493, "high": 1.9539, "low": 1.9191, "close": 1.9291, "volume": 33635465.1, "close_time": 1768910399999, "quote_volume": 64836296.83869, "trades": 196978, "taker_buy_base": 20127282.4, "taker_buy_quote": 38760064.91732 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.9291, "high": 1.9396, "low": 1.9091, "close": 1.9174, "volume": 25305325.6, "close_time": 1768924799999, "quote_volume": 48666614.57859, "trades": 281419, "taker_buy_base": 13136501.3, "taker_buy_quote": 25262985.51234 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.9174, "high": 1.9276, "low": 1.8941, "close": 1.9024, "volume": 16524123.1, "close_time": 1768939199999, "quote_volume": 31497982.01454, "trades": 230957, "taker_buy_base": 8133958.2, "taker_buy_quote": 15506636.23685 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.9023, "high": 1.9117, "low": 1.87, "close": 1.89, "volume": 19220489.4, "close_time": 1768953599999, "quote_volume": 36358401.44593, "trades": 217784, "taker_buy_base": 10510700.8, "taker_buy_quote": 19890376.24736 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.89, "high": 1.9179, "low": 1.8889, "close": 1.9029, "volume": 15527767.5, "close_time": 1768967999999, "quote_volume": 29582967.53396, "trades": 162039, "taker_buy_base": 8187669.7, "taker_buy_quote": 15594417.95322 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.903, "high": 1.9268, "low": 1.9009, "close": 1.91, "volume": 13859331.5, "close_time": 1768982399999, "quote_volume": 26511260.72592, "trades": 97167, "taker_buy_base": 6985503.6, "taker_buy_quote": 13360222.28674 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.9101, "high": 1.9156, "low": 1.8873, "close": 1.8897, "volume": 20066093.3, "close_time": 1768996799999, "quote_volume": 38238588.52293, "trades": 116959, "taker_buy_base": 9627296.3, "taker_buy_quote": 18350058.3221 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.8897, "high": 1.9609, "low": 1.8798, "close": 1.9579, "volume": 40818527.9, "close_time": 1769011199999, "quote_volume": 78217328.23376, "trades": 356852, "taker_buy_base": 18421292.3, "taker_buy_quote": 35327092.48488 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.958, "high": 1.9844, "low": 1.8712, "close": 1.9734, "volume": 38302164.6, "close_time": 1769025599999, "quote_volume": 73653532.60747, "trades": 485974, "taker_buy_base": 19481075.7, "taker_buy_quote": 37451123.27043 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.9734, "high": 1.9907, "low": 1.9393, "close": 1.9476, "volume": 19268250.7, "close_time": 1769039999999, "quote_volume": 37907821.47338, "trades": 223951, "taker_buy_base": 9145445.2, "taker_buy_quote": 18007182.32105 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.9475, "high": 1.9679, "low": 1.942, "close": 1.9475, "volume": 8517066.2, "close_time": 1769054399999, "quote_volume": 16649207.55646, "trades": 117824, "taker_buy_base": 4327108.8, "taker_buy_quote": 8459736.74964 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.9475, "high": 1.9598, "low": 1.9463, "close": 1.9477, "volume": 7859459.5, "close_time": 1769068799999, "quote_volume": 15336871.75024, "trades": 76748, "taker_buy_base": 3522608.8, "taker_buy_quote": 6874408.86148 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.9477, "high": 1.9647, "low": 1.9425, "close": 1.9439, "volume": 10209297.5, "close_time": 1769083199999, "quote_volume": 19960938.84387, "trades": 87192, "taker_buy_base": 4348246.7, "taker_buy_quote": 8502904.02024 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.944, "high": 1.9497, "low": 1.9016, "close": 1.9146, "volume": 17334743.9, "close_time": 1769097599999, "quote_volume": 33402586.27576, "trades": 178485, "taker_buy_base": 8686858.3, "taker_buy_quote": 16747880.31884 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.9145, "high": 1.9358, "low": 1.905, "close": 1.9327, "volume": 11294951.1, "close_time": 1769111999999, "quote_volume": 21700659.39978, "trades": 123276, "taker_buy_base": 5934089.5, "taker_buy_quote": 11403911.42982 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.9326, "high": 1.9338, "low": 1.9161, "close": 1.9236, "volume": 6411926.7, "close_time": 1769126399999, "quote_volume": 12343795.24659, "trades": 77161, "taker_buy_base": 3309740.9, "taker_buy_quote": 6372047.67982 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.9237, "high": 1.9265, "low": 1.9091, "close": 1.916, "volume": 7600396.3, "close_time": 1769140799999, "quote_volume": 14586623.76863, "trades": 84845, "taker_buy_base": 3540455.7, "taker_buy_quote": 6793929.04964 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.9159, "high": 1.9257, "low": 1.9033, "close": 1.915, "volume": 11336199.1, "close_time": 1769155199999, "quote_volume": 21707830.91732, "trades": 90116, "taker_buy_base": 5180665.2, "taker_buy_quote": 9920073.15987 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.915, "high": 1.9157, "low": 1.9017, "close": 1.9142, "volume": 8601200.5, "close_time": 1769169599999, "quote_volume": 16425057.83613, "trades": 79883, "taker_buy_base": 3574719.1, "taker_buy_quote": 6823745.90933 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.9142, "high": 1.9229, "low": 1.8873, "close": 1.9215, "volume": 13178189.8, "close_time": 1769183999999, "quote_volume": 25075115.33109, "trades": 148483, "taker_buy_base": 6834678.9, "taker_buy_quote": 13003316.7275 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.9216, "high": 1.9656, "low": 1.9204, "close": 1.9232, "volume": 23380154.7, "close_time": 1769198399999, "quote_volume": 45410115.62887, "trades": 233245, "taker_buy_base": 10074405.6, "taker_buy_quote": 19569266.9363 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.9233, "high": 1.932, "low": 1.9077, "close": 1.9196, "volume": 11980566.5, "close_time": 1769212799999, "quote_volume": 23008271.66167, "trades": 137788, "taker_buy_base": 5857777.0, "taker_buy_quote": 11251288.44477 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.9197, "high": 1.9272, "low": 1.9161, "close": 1.9234, "volume": 4065109.0, "close_time": 1769227199999, "quote_volume": 7813831.28108, "trades": 50320, "taker_buy_base": 1791593.4, "taker_buy_quote": 3443816.67245 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.9235, "high": 1.9276, "low": 1.917, "close": 1.919, "volume": 5195698.2, "close_time": 1769241599999, "quote_volume": 9983409.3585, "trades": 36626, "taker_buy_base": 1999318.1, "taker_buy_quote": 3842407.63806 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.919, "high": 1.9214, "low": 1.9147, "close": 1.917, "volume": 3827632.3, "close_time": 1769255999999, "quote_volume": 7341604.57992, "trades": 25225, "taker_buy_base": 1569377.5, "taker_buy_quote": 3009842.36708 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.9171, "high": 1.9242, "low": 1.9124, "close": 1.9128, "volume": 7305077.3, "close_time": 1769270399999, "quote_volume": 14019934.93195, "trades": 43635, "taker_buy_base": 2898236.7, "taker_buy_quote": 5561710.87496 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.9128, "high": 1.921, "low": 1.91, "close": 1.9168, "volume": 3361314.4, "close_time": 1769284799999, "quote_volume": 6439300.45131, "trades": 36487, "taker_buy_base": 1672384.1, "taker_buy_quote": 3203659.7506 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.9167, "high": 1.9233, "low": 1.9141, "close": 1.9143, "volume": 3405168.7, "close_time": 1769299199999, "quote_volume": 6529748.02526, "trades": 28944, "taker_buy_base": 1505916.3, "taker_buy_quote": 2887872.80383 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.9143, "high": 1.9168, "low": 1.8983, "close": 1.9006, "volume": 5835830.3, "close_time": 1769313599999, "quote_volume": 11135172.06865, "trades": 44723, "taker_buy_base": 2195459.4, "taker_buy_quote": 4186418.85345 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.9007, "high": 1.9039, "low": 1.894, "close": 1.8948, "volume": 3850349.0, "close_time": 1769327999999, "quote_volume": 7311830.95513, "trades": 38424, "taker_buy_base": 1677547.0, "taker_buy_quote": 3185765.35925 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.8948, "high": 1.9125, "low": 1.8869, "close": 1.9022, "volume": 8873461.9, "close_time": 1769342399999, "quote_volume": 16850713.35237, "trades": 65748, "taker_buy_base": 4608080.8, "taker_buy_quote": 8751264.30142 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.9022, "high": 1.9032, "low": 1.8842, "close": 1.8878, "volume": 7169584.0, "close_time": 1769356799999, "quote_volume": 13573710.45978, "trades": 78513, "taker_buy_base": 3263922.4, "taker_buy_quote": 6179201.89214 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.8879, "high": 1.8879, "low": 1.8111, "close": 1.8182, "volume": 45207595.3, "close_time": 1769371199999, "quote_volume": 83346075.0215, "trades": 388086, "taker_buy_base": 21474190.2, "taker_buy_quote": 39600173.95376 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.8182, "high": 1.841, "low": 1.813, "close": 1.8356, "volume": 20596289.8, "close_time": 1769385599999, "quote_volume": 37665945.98548, "trades": 202771, "taker_buy_base": 9999437.1, "taker_buy_quote": 18285708.00237 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.8356, "high": 1.8887, "low": 1.8331, "close": 1.8695, "volume": 18571200.9, "close_time": 1769399999999, "quote_volume": 34717025.27654, "trades": 186609, "taker_buy_base": 8539682.1, "taker_buy_quote": 15968955.02965 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.8696, "high": 1.8948, "low": 1.8696, "close": 1.8818, "volume": 11949769.7, "close_time": 1769414399999, "quote_volume": 22478475.53391, "trades": 111794, "taker_buy_base": 4978238.6, "taker_buy_quote": 9364537.41137 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.8817, "high": 1.8971, "low": 1.8765, "close": 1.8915, "volume": 13210908.2, "close_time": 1769428799999, "quote_volume": 24932935.66385, "trades": 94012, "taker_buy_base": 5212388.2, "taker_buy_quote": 9838730.00974 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.8916, "high": 1.946, "low": 1.8915, "close": 1.9255, "volume": 28368369.2, "close_time": 1769443199999, "quote_volume": 54375175.55883, "trades": 272050, "taker_buy_base": 13575460.9, "taker_buy_quote": 26027722.05017 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.9255, "high": 1.9385, "low": 1.8986, "close": 1.9077, "volume": 19628475.1, "close_time": 1769457599999, "quote_volume": 37630020.23367, "trades": 200128, "taker_buy_base": 9060044.9, "taker_buy_quote": 17375674.77556 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.9076, "high": 1.913, "low": 1.889, "close": 1.9041, "volume": 12752430.5, "close_time": 1769471999999, "quote_volume": 24225600.22438, "trades": 108820, "taker_buy_base": 6195781.8, "taker_buy_quote": 11771303.72044 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.9042, "high": 1.9169, "low": 1.8976, "close": 1.9097, "volume": 7643117.5, "close_time": 1769486399999, "quote_volume": 14584358.6496, "trades": 89038, "taker_buy_base": 4190575.1, "taker_buy_quote": 7999880.98998 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.9097, "high": 1.9179, "low": 1.8947, "close": 1.8996, "volume": 6134958.6, "close_time": 1769500799999, "quote_volume": 11684206.47848, "trades": 66652, "taker_buy_base": 2826324.9, "taker_buy_quote": 5383807.79091 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.8995, "high": 1.9028, "low": 1.8818, "close": 1.8889, "volume": 7939337.9, "close_time": 1769515199999, "quote_volume": 14995615.30175, "trades": 63868, "taker_buy_base": 4394870.7, "taker_buy_quote": 8300324.8913 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.8889, "high": 1.8967, "low": 1.8741, "close": 1.8932, "volume": 11444681.0, "close_time": 1769529599999, "quote_volume": 21579702.62134, "trades": 125958, "taker_buy_base": 5894182.2, "taker_buy_quote": 11120338.64463 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.8933, "high": 1.9162, "low": 1.8768, "close": 1.9069, "volume": 17451186.4, "close_time": 1769543999999, "quote_volume": 33154241.49843, "trades": 200598, "taker_buy_base": 9058982.2, "taker_buy_quote": 17209436.07297 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.9069, "high": 1.9295, "low": 1.9058, "close": 1.9158, "volume": 14006545.7, "close_time": 1769558399999, "quote_volume": 26894912.53278, "trades": 137938, "taker_buy_base": 6232825.0, "taker_buy_quote": 11969172.1466 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.9157, "high": 1.9193, "low": 1.8944, "close": 1.902, "volume": 7839079.5, "close_time": 1769572799999, "quote_volume": 14936234.45047, "trades": 92407, "taker_buy_base": 3812802.8, "taker_buy_quote": 7263411.38603 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.902, "high": 1.9249, "low": 1.8967, "close": 1.916, "volume": 8502859.2, "close_time": 1769587199999, "quote_volume": 16259593.8496, "trades": 79449, "taker_buy_base": 3858251.6, "taker_buy_quote": 7375852.02928 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.9159, "high": 1.9427, "low": 1.9061, "close": 1.9415, "volume": 11833923.1, "close_time": 1769601599999, "quote_volume": 22760806.44739, "trades": 107910, "taker_buy_base": 5328203.1, "taker_buy_quote": 10256473.77954 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.9414, "high": 1.9422, "low": 1.9016, "close": 1.9077, "volume": 16757558.8, "close_time": 1769615999999, "quote_volume": 32229888.43504, "trades": 177009, "taker_buy_base": 7639096.9, "taker_buy_quote": 14680465.3796 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.9077, "high": 1.928, "low": 1.9005, "close": 1.9194, "volume": 11902749.7, "close_time": 1769630399999, "quote_volume": 22782824.67224, "trades": 153020, "taker_buy_base": 5294504.9, "taker_buy_quote": 10135023.16268 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.9195, "high": 1.9325, "low": 1.9073, "close": 1.9111, "volume": 10589688.2, "close_time": 1769644799999, "quote_volume": 20298634.02748, "trades": 117070, "taker_buy_base": 4507421.0, "taker_buy_quote": 8640602.76501 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.9112, "high": 1.9134, "low": 1.8702, "close": 1.8761, "volume": 13810768.3, "close_time": 1769659199999, "quote_volume": 26060956.83941, "trades": 151637, "taker_buy_base": 6359086.4, "taker_buy_quote": 11991699.83524 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.876, "high": 1.8897, "low": 1.8654, "close": 1.8857, "volume": 8181245.1, "close_time": 1769673599999, "quote_volume": 15377148.78421, "trades": 72998, "taker_buy_base": 3666643.5, "taker_buy_quote": 6889720.04211 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.8856, "high": 1.89, "low": 1.8673, "close": 1.871, "volume": 14246645.5, "close_time": 1769687999999, "quote_volume": 26721336.77156, "trades": 75980, "taker_buy_base": 5977762.9, "taker_buy_quote": 11213410.9212 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.8711, "high": 1.8779, "low": 1.7865, "close": 1.8017, "volume": 52421260.8, "close_time": 1769702399999, "quote_volume": 95691762.20066, "trades": 387099, "taker_buy_base": 28188274.3, "taker_buy_quote": 51477109.55675 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.8018, "high": 1.8432, "low": 1.778, "close": 1.7895, "volume": 44134238.7, "close_time": 1769716799999, "quote_volume": 79632018.82416, "trades": 344851, "taker_buy_base": 20720008.4, "taker_buy_quote": 37379749.93787 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.7895, "high": 1.8136, "low": 1.786, "close": 1.8076, "volume": 16615752.6, "close_time": 1769731199999, "quote_volume": 29932823.11278, "trades": 131111, "taker_buy_base": 9287287.0, "taker_buy_quote": 16727938.93379 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.8077, "high": 1.8131, "low": 1.7107, "close": 1.7477, "volume": 58361162.1, "close_time": 1769745599999, "quote_volume": 102374647.5163, "trades": 451300, "taker_buy_base": 27380498.4, "taker_buy_quote": 48025998.74512 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.7477, "high": 1.7727, "low": 1.7304, "close": 1.7588, "volume": 22637655.2, "close_time": 1769759999999, "quote_volume": 39741423.26668, "trades": 183921, "taker_buy_base": 9659316.4, "taker_buy_quote": 16948994.05469 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.7589, "high": 1.7747, "low": 1.7336, "close": 1.7698, "volume": 19119387.7, "close_time": 1769774399999, "quote_volume": 33461662.30023, "trades": 162474, "taker_buy_base": 9647301.2, "taker_buy_quote": 16887386.28105 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.7698, "high": 1.7818, "low": 1.7401, "close": 1.7583, "volume": 57365350.0, "close_time": 1769788799999, "quote_volume": 101161944.36902, "trades": 470723, "taker_buy_base": 26975305.0, "taker_buy_quote": 47566782.42859 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.7583, "high": 1.7847, "low": 1.7113, "close": 1.7712, "volume": 44740490.7, "close_time": 1769803199999, "quote_volume": 78556977.05192, "trades": 416831, "taker_buy_base": 23414121.0, "taker_buy_quote": 41120427.51073 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.7713, "high": 1.7716, "low": 1.7179, "close": 1.7352, "volume": 27496261.0, "close_time": 1769817599999, "quote_volume": 47782243.32364, "trades": 277155, "taker_buy_base": 14667617.2, "taker_buy_quote": 25485457.03721 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.7353, "high": 1.7547, "low": 1.7331, "close": 1.7448, "volume": 12176894.5, "close_time": 1769831999999, "quote_volume": 21218685.94418, "trades": 98461, "taker_buy_base": 5338045.5, "taker_buy_quote": 9301335.8271 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.7448, "high": 1.7484, "low": 1.7126, "close": 1.7195, "volume": 16799326.5, "close_time": 1769846399999, "quote_volume": 29057716.61502, "trades": 121210, "taker_buy_base": 9261935.6, "taker_buy_quote": 16021185.89747 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.7195, "high": 1.7224, "low": 1.6802, "close": 1.7021, "volume": 32078182.7, "close_time": 1769860799999, "quote_volume": 54479694.54699, "trades": 201376, "taker_buy_base": 14532552.7, "taker_buy_quote": 24679086.46393 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.7022, "high": 1.7022, "low": 1.6129, "close": 1.6352, "volume": 64298769.7, "close_time": 1769875199999, "quote_volume": 106139236.03779, "trades": 524024, "taker_buy_base": 29366518.7, "taker_buy_quote": 48477850.68903 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.6352, "high": 1.6497, "low": 1.5028, "close": 1.5827, "volume": 167995074.0, "close_time": 1769889599999, "quote_volume": 264948618.12688, "trades": 1093054, "taker_buy_base": 77731472.3, "taker_buy_quote": 122609157.78764 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.5827, "high": 1.6544, "low": 1.5715, "close": 1.6472, "volume": 39021220.5, "close_time": 1769903999999, "quote_volume": 62942695.09068, "trades": 342597, "taker_buy_base": 19316301.1, "taker_buy_quote": 31162490.64483 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.6472, "high": 1.6805, "low": 1.6436, "close": 1.667, "volume": 32965828.0, "close_time": 1769918399999, "quote_volume": 54780077.90979, "trades": 285005, "taker_buy_base": 13564645.2, "taker_buy_quote": 22549307.39886 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.6669, "high": 1.674, "low": 1.6474, "close": 1.6591, "volume": 20084238.7, "close_time": 1769932799999, "quote_volume": 33366226.68119, "trades": 161393, "taker_buy_base": 8205000.1, "taker_buy_quote": 13632639.55377 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.6591, "high": 1.6782, "low": 1.6322, "close": 1.6499, "volume": 19947544.7, "close_time": 1769947199999, "quote_volume": 32990801.04942, "trades": 182664, "taker_buy_base": 8834311.0, "taker_buy_quote": 14615627.94611 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.6499, "high": 1.6525, "low": 1.576, "close": 1.5949, "volume": 37748365.4, "close_time": 1769961599999, "quote_volume": 60751449.23558, "trades": 340650, "taker_buy_base": 16573577.1, "taker_buy_quote": 26681996.15477 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.595, "high": 1.6267, "low": 1.5821, "close": 1.6, "volume": 24514777.8, "close_time": 1769975999999, "quote_volume": 39285796.25233, "trades": 274455, "taker_buy_base": 12129596.0, "taker_buy_quote": 19440693.6226 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.5999, "high": 1.6144, "low": 1.5526, "close": 1.5908, "volume": 47126903.4, "close_time": 1769990399999, "quote_volume": 74828966.15393, "trades": 475064, "taker_buy_base": 21357391.9, "taker_buy_quote": 33916932.99885 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.5908, "high": 1.6188, "low": 1.5307, "close": 1.5809, "volume": 50447402.0, "close_time": 1770004799999, "quote_volume": 79458620.93151, "trades": 526690, "taker_buy_base": 23963057.8, "taker_buy_quote": 37755897.37675 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.5809, "high": 1.6001, "low": 1.5311, "close": 1.5796, "volume": 63208203.5, "close_time": 1770019199999, "quote_volume": 99140570.59628, "trades": 569000, "taker_buy_base": 29210341.2, "taker_buy_quote": 45793643.17319 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.5795, "high": 1.6274, "low": 1.5794, "close": 1.6216, "volume": 26869759.0, "close_time": 1770033599999, "quote_volume": 43140207.9418, "trades": 261615, "taker_buy_base": 13223732.6, "taker_buy_quote": 21226550.44543 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.6215, "high": 1.6554, "low": 1.6213, "close": 1.6424, "volume": 43607340.0, "close_time": 1770047999999, "quote_volume": 71490166.04673, "trades": 440825, "taker_buy_base": 19312870.7, "taker_buy_quote": 31669453.68359 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.6424, "high": 1.6571, "low": 1.6252, "close": 1.6256, "volume": 18724838.7, "close_time": 1770062399999, "quote_volume": 30774822.43903, "trades": 193762, "taker_buy_base": 8524220.0, "taker_buy_quote": 14012807.54314 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.6256, "high": 1.6338, "low": 1.6126, "close": 1.6198, "volume": 15249761.5, "close_time": 1770076799999, "quote_volume": 24746590.99618, "trades": 147508, "taker_buy_base": 7778044.9, "taker_buy_quote": 12623133.84419 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.6199, "high": 1.6223, "low": 1.5879, "close": 1.6134, "volume": 20522204.6, "close_time": 1770091199999, "quote_volume": 32951210.10748, "trades": 182253, "taker_buy_base": 10264401.3, "taker_buy_quote": 16481809.22294 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.6134, "high": 1.6248, "low": 1.599, "close": 1.6174, "volume": 18063757.9, "close_time": 1770105599999, "quote_volume": 29130713.63518, "trades": 125964, "taker_buy_base": 7408711.4, "taker_buy_quote": 11946949.3365 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.6175, "high": 1.6257, "low": 1.5955, "close": 1.6031, "volume": 20938551.7, "close_time": 1770119999999, "quote_volume": 33650418.11284, "trades": 134917, "taker_buy_base": 10216483.6, "taker_buy_quote": 16416030.29374 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.6031, "high": 1.6216, "low": 1.5792, "close": 1.6184, "volume": 29957653.4, "close_time": 1770134399999, "quote_volume": 48011202.23363, "trades": 302153, "taker_buy_base": 14283133.9, "taker_buy_quote": 22886780.26792 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.6184, "high": 1.6184, "low": 1.5274, "close": 1.5814, "volume": 64483709.9, "close_time": 1770148799999, "quote_volume": 100719003.50328, "trades": 528146, "taker_buy_base": 29558978.2, "taker_buy_quote": 46188949.2899 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.5813, "high": 1.6339, "low": 1.5665, "close": 1.5791, "volume": 36587164.9, "close_time": 1770163199999, "quote_volume": 58693454.71877, "trades": 338751, "taker_buy_base": 17688791.2, "taker_buy_quote": 28376792.74381 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.579, "high": 1.6052, "low": 1.5662, "close": 1.5992, "volume": 19795941.8, "close_time": 1770177599999, "quote_volume": 31474995.19803, "trades": 185397, "taker_buy_base": 9782505.2, "taker_buy_quote": 15557732.78959 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.5993, "high": 1.609, "low": 1.5826, "close": 1.6053, "volume": 19395208.2, "close_time": 1770191999999, "quote_volume": 30985998.06511, "trades": 112393, "taker_buy_base": 9729050.3, "taker_buy_quote": 15542557.2779 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.6053, "high": 1.6122, "low": 1.5789, "close": 1.5924, "volume": 18779662.4, "close_time": 1770206399999, "quote_volume": 29965646.63661, "trades": 134436, "taker_buy_base": 8401640.2, "taker_buy_quote": 13404647.18774 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.5924, "high": 1.598, "low": 1.53, "close": 1.5439, "volume": 41310712.3, "close_time": 1770220799999, "quote_volume": 64447378.2521, "trades": 407364, "taker_buy_base": 18189376.1, "taker_buy_quote": 28357487.53175 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.544, "high": 1.557, "low": 1.5044, "close": 1.5547, "volume": 61306892.4, "close_time": 1770235199999, "quote_volume": 93793090.12718, "trades": 579477, "taker_buy_base": 31107847.3, "taker_buy_quote": 47600988.51409 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.5547, "high": 1.5565, "low": 1.4948, "close": 1.512, "volume": 33798285.8, "close_time": 1770249599999, "quote_volume": 51370783.68834, "trades": 330878, "taker_buy_base": 15777953.6, "taker_buy_quote": 24002829.12121 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.512, "high": 1.5154, "low": 1.4392, "close": 1.4432, "volume": 55088656.1, "close_time": 1770263999999, "quote_volume": 81079555.67089, "trades": 597723, "taker_buy_base": 25102292.7, "taker_buy_quote": 36959164.60274 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.4432, "high": 1.4582, "low": 1.4179, "close": 1.4323, "volume": 55254132.4, "close_time": 1770278399999, "quote_volume": 79476891.34044, "trades": 467079, "taker_buy_base": 26170124.5, "taker_buy_quote": 37651204.64305 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.4324, "high": 1.4449, "low": 1.3422, "close": 1.3653, "volume": 79997125.8, "close_time": 1770292799999, "quote_volume": 110907198.69422, "trades": 484764, "taker_buy_base": 39693282.5, "taker_buy_quote": 55125520.96075 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.3653, "high": 1.3868, "low": 1.2686, "close": 1.2967, "volume": 147534675.2, "close_time": 1770307199999, "quote_volume": 195570795.10105, "trades": 1044930, "taker_buy_base": 74880964.6, "taker_buy_quote": 99410831.24695 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.2967, "high": 1.3121, "low": 1.2054, "close": 1.2135, "volume": 165858805.6, "close_time": 1770321599999, "quote_volume": 207994696.99136, "trades": 1299799, "taker_buy_base": 82890272.4, "taker_buy_quote": 104008463.22221 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.2134, "high": 1.267, "low": 1.1371, "close": 1.2146, "volume": 240376275.9, "close_time": 1770335999999, "quote_volume": 286855031.78215, "trades": 1789101, "taker_buy_base": 117573958.4, "taker_buy_quote": 140509757.19027 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.2145, "high": 1.2941, "low": 1.1172, "close": 1.2698, "volume": 199929604.5, "close_time": 1770350399999, "quote_volume": 241261055.95104, "trades": 1653853, "taker_buy_base": 98682192.4, "taker_buy_quote": 119196925.70071 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.2698, "high": 1.3354, "low": 1.263, "close": 1.2924, "volume": 81128685.0, "close_time": 1770364799999, "quote_volume": 105835049.08056, "trades": 630663, "taker_buy_base": 35588271.4, "taker_buy_quote": 46426818.7951 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.2924, "high": 1.3881, "low": 1.2851, "close": 1.3684, "volume": 90987165.2, "close_time": 1770379199999, "quote_volume": 121965882.81848, "trades": 652699, "taker_buy_base": 41940988.4, "taker_buy_quote": 56254657.29218 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.3683, "high": 1.5442, "low": 1.3574, "close": 1.5131, "volume": 172332338.2, "close_time": 1770393599999, "quote_volume": 249786270.44158, "trades": 1345046, "taker_buy_base": 81550580.7, "taker_buy_quote": 118494984.61549 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.5131, "high": 1.5347, "low": 1.4377, "close": 1.4565, "volume": 112355266.1, "close_time": 1770407999999, "quote_volume": 167185542.18866, "trades": 986070, "taker_buy_base": 57569611.9, "taker_buy_quote": 85514716.83803 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.4566, "high": 1.4984, "low": 1.4387, "close": 1.4698, "volume": 51389741.8, "close_time": 1770422399999, "quote_volume": 75287699.43745, "trades": 442240, "taker_buy_base": 25603719.3, "taker_buy_quote": 37523549.99807 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.4697, "high": 1.4879, "low": 1.433, "close": 1.4736, "volume": 49344857.3, "close_time": 1770436799999, "quote_volume": 72052796.85015, "trades": 524149, "taker_buy_base": 23349684.4, "taker_buy_quote": 34119393.11605 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.4736, "high": 1.4853, "low": 1.4067, "close": 1.4133, "volume": 53675301.9, "close_time": 1770451199999, "quote_volume": 77308217.36578, "trades": 497956, "taker_buy_base": 23908347.7, "taker_buy_quote": 34502562.76037 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.4133, "high": 1.429, "low": 1.3858, "close": 1.3924, "volume": 41312552.5, "close_time": 1770465599999, "quote_volume": 58018800.21977, "trades": 313793, "taker_buy_base": 17734177.0, "taker_buy_quote": 24935112.63638 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.3923, "high": 1.4408, "low": 1.3905, "close": 1.4108, "volume": 40669773.0, "close_time": 1770479999999, "quote_volume": 57434935.50295, "trades": 382573, "taker_buy_base": 19366951.5, "taker_buy_quote": 27353203.6059 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.4107, "high": 1.4488, "low": 1.4052, "close": 1.4309, "volume": 75918543.6, "close_time": 1770494399999, "quote_volume": 108029840.93626, "trades": 461810, "taker_buy_base": 37630411.9, "taker_buy_quote": 53554515.1791 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.4309, "high": 1.4415, "low": 1.4128, "close": 1.4231, "volume": 13389312.0, "close_time": 1770508799999, "quote_volume": 19119386.44384, "trades": 135472, "taker_buy_base": 6224964.3, "taker_buy_quote": 8893860.6284 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.4231, "high": 1.4419, "low": 1.4138, "close": 1.417, "volume": 11705912.1, "close_time": 1770523199999, "quote_volume": 16705627.24497, "trades": 137427, "taker_buy_base": 6168606.7, "taker_buy_quote": 8804972.68503 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.417, "high": 1.426, "low": 1.4099, "close": 1.4211, "volume": 8456713.5, "close_time": 1770537599999, "quote_volume": 11988366.9833, "trades": 106372, "taker_buy_base": 4531803.7, "taker_buy_quote": 6424282.45279 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.421, "high": 1.4632, "low": 1.4195, "close": 1.4528, "volume": 30794381.1, "close_time": 1770551999999, "quote_volume": 44433030.32286, "trades": 311173, "taker_buy_base": 16490134.3, "taker_buy_quote": 23791510.91663 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.4529, "high": 1.4703, "low": 1.4304, "close": 1.4404, "volume": 30252829.5, "close_time": 1770566399999, "quote_volume": 43991534.82426, "trades": 256563, "taker_buy_base": 15319724.4, "taker_buy_quote": 22286442.68093 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.4404, "high": 1.4529, "low": 1.4103, "close": 1.4503, "volume": 23945988.1, "close_time": 1770580799999, "quote_volume": 34300083.47258, "trades": 235685, "taker_buy_base": 10710154.7, "taker_buy_quote": 15341711.21295 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.4503, "high": 1.4631, "low": 1.4221, "close": 1.4308, "volume": 20856794.1, "close_time": 1770595199999, "quote_volume": 29982321.21417, "trades": 245020, "taker_buy_base": 9958858.4, "taker_buy_quote": 14319159.4234 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.4308, "high": 1.4547, "low": 1.4191, "close": 1.4522, "volume": 21634191.8, "close_time": 1770609599999, "quote_volume": 31096875.65479, "trades": 245052, "taker_buy_base": 8764879.4, "taker_buy_quote": 12590122.53351 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.4521, "high": 1.4553, "low": 1.4214, "close": 1.4257, "volume": 16283965.9, "close_time": 1770623999999, "quote_volume": 23431457.32938, "trades": 149302, "taker_buy_base": 7446481.6, "taker_buy_quote": 10704616.58035 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.4257, "high": 1.4299, "low": 1.3728, "close": 1.3934, "volume": 39716497.3, "close_time": 1770638399999, "quote_volume": 55482987.62057, "trades": 284118, "taker_buy_base": 17321677.7, "taker_buy_quote": 24207926.67766 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.3935, "high": 1.4499, "low": 1.3932, "close": 1.4462, "volume": 39161217.1, "close_time": 1770652799999, "quote_volume": 55616463.4555, "trades": 373924, "taker_buy_base": 17058361.5, "taker_buy_quote": 24238307.44393 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.4461, "high": 1.4642, "low": 1.4336, "close": 1.4528, "volume": 35071912.7, "close_time": 1770667199999, "quote_volume": 50781317.87162, "trades": 308016, "taker_buy_base": 14645640.7, "taker_buy_quote": 21210909.07057 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.4527, "high": 1.4587, "low": 1.4351, "close": 1.437, "volume": 16678497.0, "close_time": 1770681599999, "quote_volume": 24158380.78579, "trades": 135149, "taker_buy_base": 6588489.8, "taker_buy_quote": 9540668.64626 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.437, "high": 1.4532, "low": 1.4282, "close": 1.4354, "volume": 14701504.9, "close_time": 1770695999999, "quote_volume": 21195868.11059, "trades": 134571, "taker_buy_base": 5845433.5, "taker_buy_quote": 8432056.32316 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.4354, "high": 1.452, "low": 1.4142, "close": 1.4221, "volume": 20612530.6, "close_time": 1770710399999, "quote_volume": 29582996.81623, "trades": 144579, "taker_buy_base": 8002517.5, "taker_buy_quote": 11477608.12673 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.4222, "high": 1.436, "low": 1.4065, "close": 1.4081, "volume": 17360581.4, "close_time": 1770724799999, "quote_volume": 24651204.67331, "trades": 130237, "taker_buy_base": 7555205.8, "taker_buy_quote": 10731908.07061 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.4081, "high": 1.4259, "low": 1.3931, "close": 1.407, "volume": 30154784.9, "close_time": 1770739199999, "quote_volume": 42468059.11191, "trades": 263372, "taker_buy_base": 15271216.0, "taker_buy_quote": 21502744.75373 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.407, "high": 1.4291, "low": 1.3942, "close": 1.401, "volume": 20238415.9, "close_time": 1770753599999, "quote_volume": 28590025.90628, "trades": 168936, "taker_buy_base": 10450940.3, "taker_buy_quote": 14758130.70826 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.4009, "high": 1.4049, "low": 1.3916, "close": 1.3999, "volume": 10331556.0, "close_time": 1770767999999, "quote_volume": 14446111.35692, "trades": 98161, "taker_buy_base": 5432477.3, "taker_buy_quote": 7596903.30468 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.3998, "high": 1.4205, "low": 1.3943, "close": 1.4041, "volume": 14357474.9, "close_time": 1770782399999, "quote_volume": 20231187.27854, "trades": 113136, "taker_buy_base": 5438801.4, "taker_buy_quote": 7657235.87478 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.4041, "high": 1.4088, "low": 1.358, "close": 1.3667, "volume": 34625482.9, "close_time": 1770796799999, "quote_volume": 47655192.08599, "trades": 238407, "taker_buy_base": 16236829.9, "taker_buy_quote": 22340093.61974 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.3667, "high": 1.3806, "low": 1.3553, "close": 1.3791, "volume": 21351063.0, "close_time": 1770811199999, "quote_volume": 29171230.11299, "trades": 151842, "taker_buy_base": 8723534.7, "taker_buy_quote": 11927122.40918 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.379, "high": 1.4097, "low": 1.3463, "close": 1.3541, "volume": 55838611.0, "close_time": 1770825599999, "quote_volume": 76668091.92371, "trades": 465359, "taker_buy_base": 29726356.8, "taker_buy_quote": 40810840.52412 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.3541, "high": 1.3871, "low": 1.3421, "close": 1.3788, "volume": 27843289.6, "close_time": 1770839999999, "quote_volume": 38067036.57082, "trades": 256837, "taker_buy_base": 13047612.7, "taker_buy_quote": 17827163.54481 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.3788, "high": 1.3973, "low": 1.3596, "close": 1.3697, "volume": 18680342.3, "close_time": 1770854399999, "quote_volume": 25757078.74171, "trades": 156886, "taker_buy_base": 9377334.1, "taker_buy_quote": 12937496.52018 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.3697, "high": 1.3865, "low": 1.3684, "close": 1.3752, "volume": 13651730.7, "close_time": 1770868799999, "quote_volume": 18822267.54724, "trades": 111496, "taker_buy_base": 6253674.9, "taker_buy_quote": 8620686.39106 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.3752, "high": 1.3889, "low": 1.3723, "close": 1.3819, "volume": 13846838.2, "close_time": 1770883199999, "quote_volume": 19106160.15659, "trades": 110942, "taker_buy_base": 7003212.9, "taker_buy_quote": 9661835.72223 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.382, "high": 1.4082, "low": 1.3771, "close": 1.4015, "volume": 19364507.3, "close_time": 1770897599999, "quote_volume": 27005782.40672, "trades": 130530, "taker_buy_base": 10345306.3, "taker_buy_quote": 14427602.81689 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.4016, "high": 1.403, "low": 1.375, "close": 1.3759, "volume": 20423564.8, "close_time": 1770911999999, "quote_volume": 28384676.86478, "trades": 205814, "taker_buy_base": 10201849.4, "taker_buy_quote": 14178811.08091 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.3758, "high": 1.3797, "low": 1.3461, "close": 1.3647, "volume": 33561576.0, "close_time": 1770926399999, "quote_volume": 45684407.67564, "trades": 316908, "taker_buy_base": 16785244.4, "taker_buy_quote": 22834702.96735 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.3647, "high": 1.3703, "low": 1.3488, "close": 1.3635, "volume": 16008047.1, "close_time": 1770940799999, "quote_volume": 21715632.40389, "trades": 129553, "taker_buy_base": 9175550.4, "taker_buy_quote": 12440636.35567 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.3635, "high": 1.3719, "low": 1.3492, "close": 1.3655, "volume": 14095916.9, "close_time": 1770955199999, "quote_volume": 19184649.83483, "trades": 131712, "taker_buy_base": 6238052.2, "taker_buy_quote": 8486406.85724 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.3655, "high": 1.3683, "low": 1.3485, "close": 1.3539, "volume": 15014932.0, "close_time": 1770969599999, "quote_volume": 20381704.09301, "trades": 95701, "taker_buy_base": 6757605.5, "taker_buy_quote": 9171371.32733 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.3539, "high": 1.373, "low": 1.3521, "close": 1.368, "volume": 13915987.0, "close_time": 1770983999999, "quote_volume": 19008858.40476, "trades": 114353, "taker_buy_base": 6106597.0, "taker_buy_quote": 8342164.40302 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.3679, "high": 1.422, "low": 1.3598, "close": 1.4046, "volume": 43374180.5, "close_time": 1770998399999, "quote_volume": 60270316.7453, "trades": 319082, "taker_buy_base": 20238332.4, "taker_buy_quote": 28144763.23227 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.4046, "high": 1.4285, "low": 1.3996, "close": 1.4112, "volume": 25698822.7, "close_time": 1771012799999, "quote_volume": 36370496.88839, "trades": 224805, "taker_buy_base": 10803600.8, "taker_buy_quote": 15291089.17979 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.4112, "high": 1.4165, "low": 1.398, "close": 1.4071, "volume": 12927900.3, "close_time": 1771027199999, "quote_volume": 18194344.71267, "trades": 97134, "taker_buy_base": 6516500.8, "taker_buy_quote": 9167992.73385 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.407, "high": 1.4184, "low": 1.4051, "close": 1.4164, "volume": 7423123.9, "close_time": 1771041599999, "quote_volume": 10485806.691, "trades": 65136, "taker_buy_base": 3564601.0, "taker_buy_quote": 5036581.70399 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.4163, "high": 1.4256, "low": 1.4078, "close": 1.4224, "volume": 6451113.0, "close_time": 1771055999999, "quote_volume": 9127702.34688, "trades": 49253, "taker_buy_base": 2868111.3, "taker_buy_quote": 4059130.31583 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.4224, "high": 1.4734, "low": 1.4217, "close": 1.4717, "volume": 30604081.6, "close_time": 1771070399999, "quote_volume": 44401422.52469, "trades": 205762, "taker_buy_base": 15641746.0, "taker_buy_quote": 22687520.8462 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.4717, "high": 1.4769, "low": 1.4516, "close": 1.469, "volume": 24147660.1, "close_time": 1771084799999, "quote_volume": 35392038.49265, "trades": 183826, "taker_buy_base": 11793391.9, "taker_buy_quote": 17286947.69252 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.469, "high": 1.5003, "low": 1.4571, "close": 1.498, "volume": 22048024.3, "close_time": 1771099199999, "quote_volume": 32643671.72861, "trades": 156566, "taker_buy_base": 10454378.1, "taker_buy_quote": 15483720.60997 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.4981, "high": 1.5138, "low": 1.4879, "close": 1.5094, "volume": 22466535.5, "close_time": 1771113599999, "quote_volume": 33719680.03768, "trades": 191105, "taker_buy_base": 10545756.2, "taker_buy_quote": 15831916.1845 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.5094, "high": 1.5448, "low": 1.5048, "close": 1.5269, "volume": 34783098.2, "close_time": 1771127999999, "quote_volume": 52999236.48621, "trades": 349920, "taker_buy_base": 16492123.0, "taker_buy_quote": 25128429.27651 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.5269, "high": 1.6505, "low": 1.5251, "close": 1.6497, "volume": 48473555.8, "close_time": 1771142399999, "quote_volume": 76731828.20742, "trades": 433147, "taker_buy_base": 26549179.1, "taker_buy_quote": 42010266.28438 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.6498, "high": 1.6714, "low": 1.5579, "close": 1.5624, "volume": 79402409.5, "close_time": 1771156799999, "quote_volume": 128497380.63047, "trades": 608409, "taker_buy_base": 40712500.7, "taker_buy_quote": 66010216.55368 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.5624, "high": 1.5662, "low": 1.5115, "close": 1.5237, "volume": 58827916.9, "close_time": 1771171199999, "quote_volume": 90224162.54387, "trades": 469303, "taker_buy_base": 27655518.2, "taker_buy_quote": 42403732.92551 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.5237, "high": 1.5245, "low": 1.4477, "close": 1.4537, "volume": 45522516.2, "close_time": 1771185599999, "quote_volume": 67572975.27683, "trades": 344807, "taker_buy_base": 21140553.1, "taker_buy_quote": 31351019.78835 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.4537, "high": 1.4905, "low": 1.445, "close": 1.4753, "volume": 32296975.8, "close_time": 1771199999999, "quote_volume": 47497374.46993, "trades": 252056, "taker_buy_base": 17390556.6, "taker_buy_quote": 25584436.77117 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.4753, "high": 1.4872, "low": 1.4538, "close": 1.4616, "volume": 20528758.3, "close_time": 1771214399999, "quote_volume": 30203317.47211, "trades": 183942, "taker_buy_base": 10478785.0, "taker_buy_quote": 15432828.87601 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.4617, "high": 1.4759, "low": 1.4485, "close": 1.4611, "volume": 21698860.2, "close_time": 1771228799999, "quote_volume": 31718094.61095, "trades": 140984, "taker_buy_base": 12583570.9, "taker_buy_quote": 18397191.5547 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.4611, "high": 1.5141, "low": 1.4611, "close": 1.4838, "volume": 32707037.9, "close_time": 1771243199999, "quote_volume": 48734641.55257, "trades": 245032, "taker_buy_base": 16156067.6, "taker_buy_quote": 24074640.47219 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.4838, "high": 1.5171, "low": 1.4616, "close": 1.4743, "volume": 43389120.4, "close_time": 1771257599999, "quote_volume": 64714345.85388, "trades": 433999, "taker_buy_base": 22620173.3, "taker_buy_quote": 33740344.65521 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.4744, "high": 1.4947, "low": 1.4713, "close": 1.4753, "volume": 18009856.3, "close_time": 1771271999999, "quote_volume": 26725133.12922, "trades": 164272, "taker_buy_base": 9392322.7, "taker_buy_quote": 13937074.22944 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.4753, "high": 1.4941, "low": 1.4687, "close": 1.4876, "volume": 9069489.9, "close_time": 1771286399999, "quote_volume": 13453215.7841, "trades": 108533, "taker_buy_base": 4697571.1, "taker_buy_quote": 6966058.76939 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.4876, "high": 1.4934, "low": 1.4732, "close": 1.4829, "volume": 11732029.0, "close_time": 1771300799999, "quote_volume": 17433491.37575, "trades": 105555, "taker_buy_base": 5848310.3, "taker_buy_quote": 8690924.47504 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.483, "high": 1.4889, "low": 1.4694, "close": 1.4731, "volume": 10804280.7, "close_time": 1771315199999, "quote_volume": 15958800.34999, "trades": 94735, "taker_buy_base": 6122797.4, "taker_buy_quote": 9042674.82732 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.473, "high": 1.4771, "low": 1.4499, "close": 1.4525, "volume": 15637946.1, "close_time": 1771329599999, "quote_volume": 22803016.31136, "trades": 122889, "taker_buy_base": 8306590.1, "taker_buy_quote": 12109820.15821 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.4525, "high": 1.4634, "low": 1.4268, "close": 1.4571, "volume": 25893518.8, "close_time": 1771343999999, "quote_volume": 37502216.36872, "trades": 241443, "taker_buy_base": 13278359.2, "taker_buy_quote": 19241577.66126 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.4572, "high": 1.495, "low": 1.4571, "close": 1.4855, "volume": 26206580.1, "close_time": 1771358399999, "quote_volume": 38740362.2894, "trades": 265266, "taker_buy_base": 13424303.2, "taker_buy_quote": 19844764.18756 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.4856, "high": 1.4935, "low": 1.4708, "close": 1.4743, "volume": 8564035.3, "close_time": 1771372799999, "quote_volume": 12686188.612, "trades": 94053, "taker_buy_base": 3774263.9, "taker_buy_quote": 5590427.66348 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.4742, "high": 1.4834, "low": 1.4635, "close": 1.4791, "volume": 11500871.7, "close_time": 1771387199999, "quote_volume": 16928653.60089, "trades": 90243, "taker_buy_base": 5530102.2, "taker_buy_quote": 8136599.17662 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.4792, "high": 1.4888, "low": 1.4755, "close": 1.4869, "volume": 7382680.4, "close_time": 1771401599999, "quote_volume": 10939531.19678, "trades": 71908, "taker_buy_base": 3506031.1, "taker_buy_quote": 5195473.11178 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.4868, "high": 1.4943, "low": 1.4638, "close": 1.4665, "volume": 13137168.3, "close_time": 1771415999999, "quote_volume": 19467841.71821, "trades": 102710, "taker_buy_base": 6626572.2, "taker_buy_quote": 9826347.30019 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.4664, "high": 1.4891, "low": 1.4521, "close": 1.4765, "volume": 16762478.1, "close_time": 1771430399999, "quote_volume": 24617976.10435, "trades": 185067, "taker_buy_base": 8182571.7, "taker_buy_quote": 12021020.24868 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.4765, "high": 1.4773, "low": 1.4195, "close": 1.423, "volume": 22616664.6, "close_time": 1771444799999, "quote_volume": 32655063.75238, "trades": 208999, "taker_buy_base": 11381931.8, "taker_buy_quote": 16430562.59044 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.4231, "high": 1.4333, "low": 1.4102, "close": 1.4219, "volume": 14431990.8, "close_time": 1771459199999, "quote_volume": 20519474.95109, "trades": 127665, "taker_buy_base": 7726014.6, "taker_buy_quote": 10984135.93925 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.422, "high": 1.4301, "low": 1.4148, "close": 1.4288, "volume": 8709279.3, "close_time": 1771473599999, "quote_volume": 12392205.46855, "trades": 91447, "taker_buy_base": 4261151.2, "taker_buy_quote": 6062527.89451 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.4288, "high": 1.4381, "low": 1.4051, "close": 1.4326, "volume": 25328495.6, "close_time": 1771487999999, "quote_volume": 35928137.48434, "trades": 119104, "taker_buy_base": 9526671.6, "taker_buy_quote": 13528047.99742 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.4325, "high": 1.4341, "low": 1.4062, "close": 1.4093, "volume": 16124231.6, "close_time": 1771502399999, "quote_volume": 22848084.9459, "trades": 118756, "taker_buy_base": 8529269.3, "taker_buy_quote": 12081382.92904 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.4092, "high": 1.4146, "low": 1.3863, "close": 1.3975, "volume": 29230231.0, "close_time": 1771516799999, "quote_volume": 40875475.3508, "trades": 264029, "taker_buy_base": 12905489.8, "taker_buy_quote": 18048000.34774 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.3975, "high": 1.4186, "low": 1.382, "close": 1.4123, "volume": 19070932.7, "close_time": 1771531199999, "quote_volume": 26707987.80919, "trades": 202331, "taker_buy_base": 9365439.3, "taker_buy_quote": 13121013.28781 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.4122, "high": 1.4148, "low": 1.3953, "close": 1.4068, "volume": 9796506.9, "close_time": 1771545599999, "quote_volume": 13777319.2034, "trades": 89835, "taker_buy_base": 5039120.3, "taker_buy_quote": 7086358.79999 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.4068, "high": 1.4293, "low": 1.4054, "close": 1.4128, "volume": 13671175.8, "close_time": 1771559999999, "quote_volume": 19407412.53038, "trades": 96404, "taker_buy_base": 8168288.6, "taker_buy_quote": 11598958.07776 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.4129, "high": 1.4244, "low": 1.4004, "close": 1.4195, "volume": 14063190.5, "close_time": 1771574399999, "quote_volume": 19905234.12673, "trades": 93253, "taker_buy_base": 7322811.2, "taker_buy_quote": 10367081.41208 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.4195, "high": 1.4289, "low": 1.403, "close": 1.4057, "volume": 14797975.2, "close_time": 1771588799999, "quote_volume": 21011682.26251, "trades": 105587, "taker_buy_base": 7778544.9, "taker_buy_quote": 11047157.76319 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.4057, "high": 1.4305, "low": 1.3775, "close": 1.429, "volume": 37717187.1, "close_time": 1771603199999, "quote_volume": 52978214.81473, "trades": 333620, "taker_buy_base": 18022769.7, "taker_buy_quote": 25340786.99893 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.4289, "high": 1.4389, "low": 1.4079, "close": 1.4238, "volume": 31802588.5, "close_time": 1771617599999, "quote_volume": 45403256.73206, "trades": 304678, "taker_buy_base": 15533513.2, "taker_buy_quote": 22179631.06048 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.4238, "high": 1.4317, "low": 1.4147, "close": 1.4292, "volume": 11657587.3, "close_time": 1771631999999, "quote_volume": 16593617.53628, "trades": 99706, "taker_buy_base": 6154210.5, "taker_buy_quote": 8759056.49302 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.4292, "high": 1.4337, "low": 1.4198, "close": 1.4259, "volume": 8269961.9, "close_time": 1771646399999, "quote_volume": 11806975.43142, "trades": 61783, "taker_buy_base": 3527394.8, "taker_buy_quote": 5036940.75752 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.4259, "high": 1.4354, "low": 1.4245, "close": 1.4309, "volume": 5097361.3, "close_time": 1771660799999, "quote_volume": 7290456.16494, "trades": 44058, "taker_buy_base": 2221246.3, "taker_buy_quote": 3176977.79068 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.4309, "high": 1.4463, "low": 1.4275, "close": 1.4441, "volume": 9353443.3, "close_time": 1771675199999, "quote_volume": 13459809.06026, "trades": 69145, "taker_buy_base": 4466487.3, "taker_buy_quote": 6430484.86996 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.444, "high": 1.4642, "low": 1.4358, "close": 1.4502, "volume": 14877725.1, "close_time": 1771689599999, "quote_volume": 21569684.8259, "trades": 119819, "taker_buy_base": 7743709.2, "taker_buy_quote": 11228305.39371 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.4503, "high": 1.452, "low": 1.4365, "close": 1.4435, "volume": 8777390.6, "close_time": 1771703999999, "quote_volume": 12675793.71976, "trades": 89236, "taker_buy_base": 4143045.7, "taker_buy_quote": 5983274.00175 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.4436, "high": 1.4436, "low": 1.43, "close": 1.4304, "volume": 7622038.1, "close_time": 1771718399999, "quote_volume": 10952587.88797, "trades": 70198, "taker_buy_base": 3143175.6, "taker_buy_quote": 4517100.49895 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.4303, "high": 1.4338, "low": 1.4181, "close": 1.4238, "volume": 8154155.4, "close_time": 1771732799999, "quote_volume": 11640426.3156, "trades": 72987, "taker_buy_base": 3197414.7, "taker_buy_quote": 4565938.54804 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.4238, "high": 1.4259, "low": 1.4171, "close": 1.4212, "volume": 5349099.9, "close_time": 1771747199999, "quote_volume": 7605395.16541, "trades": 46477, "taker_buy_base": 2513010.8, "taker_buy_quote": 3572501.97596 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.4213, "high": 1.4261, "low": 1.4171, "close": 1.4236, "volume": 4037928.7, "close_time": 1771761599999, "quote_volume": 5740356.48913, "trades": 40109, "taker_buy_base": 2102631.8, "taker_buy_quote": 2989694.7322 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.4236, "high": 1.4238, "low": 1.3859, "close": 1.3934, "volume": 19529841.8, "close_time": 1771775999999, "quote_volume": 27387154.72269, "trades": 132794, "taker_buy_base": 8437882.8, "taker_buy_quote": 11826095.18615 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.3934, "high": 1.395, "low": 1.3832, "close": 1.3867, "volume": 8947894.6, "close_time": 1771790399999, "quote_volume": 12429628.04451, "trades": 72019, "taker_buy_base": 4210848.1, "taker_buy_quote": 5849786.28763 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.3868, "high": 1.4018, "low": 1.38, "close": 1.3932, "volume": 15147415.6, "close_time": 1771804799999, "quote_volume": 21076488.846, "trades": 91299, "taker_buy_base": 7988027.6, "taker_buy_quote": 11113101.61361 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.3932, "high": 1.3948, "low": 1.3301, "close": 1.3414, "volume": 49015034.7, "close_time": 1771819199999, "quote_volume": 66138221.19513, "trades": 427897, "taker_buy_base": 24113616.8, "taker_buy_quote": 32515600.57642 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.3414, "high": 1.3781, "low": 1.336, "close": 1.3714, "volume": 26189852.4, "close_time": 1771833599999, "quote_volume": 35464798.46735, "trades": 140725, "taker_buy_base": 12634134.4, "taker_buy_quote": 17111740.50874 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.3714, "high": 1.406, "low": 1.3619, "close": 1.3965, "volume": 33071921.4, "close_time": 1771847999999, "quote_volume": 45884763.12612, "trades": 206131, "taker_buy_base": 12423820.2, "taker_buy_quote": 17221743.1935 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.3965, "high": 1.4248, "low": 1.3672, "close": 1.3709, "volume": 44077880.6, "close_time": 1771862399999, "quote_volume": 61457852.28303, "trades": 336206, "taker_buy_base": 19421699.5, "taker_buy_quote": 27081102.77467 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.3708, "high": 1.3785, "low": 1.3483, "close": 1.3574, "volume": 23951213.8, "close_time": 1771876799999, "quote_volume": 32664290.34722, "trades": 233622, "taker_buy_base": 12326165.9, "taker_buy_quote": 16805576.73532 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.3573, "high": 1.3677, "low": 1.35, "close": 1.3518, "volume": 12589797.5, "close_time": 1771891199999, "quote_volume": 17085024.84642, "trades": 132708, "taker_buy_base": 6589009.4, "taker_buy_quote": 8942740.86722 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.3519, "high": 1.3626, "low": 1.3271, "close": 1.3323, "volume": 25721873.0, "close_time": 1771905599999, "quote_volume": 34585895.66209, "trades": 249163, "taker_buy_base": 12602002.9, "taker_buy_quote": 16945202.38494 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.3323, "high": 1.3428, "low": 1.3219, "close": 1.3266, "volume": 26691159.8, "close_time": 1771919999999, "quote_volume": 35501805.50739, "trades": 190217, "taker_buy_base": 12071337.2, "taker_buy_quote": 16055975.4572 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.3267, "high": 1.3363, "low": 1.3215, "close": 1.3334, "volume": 12322859.5, "close_time": 1771934399999, "quote_volume": 16387714.65379, "trades": 113762, "taker_buy_base": 5853436.0, "taker_buy_quote": 7785502.65528 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.3334, "high": 1.353, "low": 1.3124, "close": 1.3516, "volume": 34004487.8, "close_time": 1771948799999, "quote_volume": 45358212.55216, "trades": 281655, "taker_buy_base": 15356290.1, "taker_buy_quote": 20487068.8722 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.3517, "high": 1.3676, "low": 1.3449, "close": 1.3559, "volume": 24439952.1, "close_time": 1771963199999, "quote_volume": 33182439.5494, "trades": 213269, "taker_buy_base": 10989589.4, "taker_buy_quote": 14922646.07667 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.3559, "high": 1.3639, "low": 1.3414, "close": 1.3482, "volume": 16059239.6, "close_time": 1771977599999, "quote_volume": 21741028.44462, "trades": 136839, "taker_buy_base": 7580818.9, "taker_buy_quote": 10263013.49166 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.3483, "high": 1.3997, "low": 1.3404, "close": 1.3701, "volume": 46486219.0, "close_time": 1771991999999, "quote_volume": 64127413.71925, "trades": 338385, "taker_buy_base": 23745574.4, "taker_buy_quote": 32741737.43576 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.3702, "high": 1.3752, "low": 1.353, "close": 1.3658, "volume": 17620854.6, "close_time": 1772006399999, "quote_volume": 24042921.43076, "trades": 121044, "taker_buy_base": 9250188.7, "taker_buy_quote": 12623450.91858 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.3658, "high": 1.3853, "low": 1.363, "close": 1.3839, "volume": 17381879.2, "close_time": 1772020799999, "quote_volume": 23907241.24878, "trades": 100152, "taker_buy_base": 9576523.4, "taker_buy_quote": 13170038.11545 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.3838, "high": 1.446, "low": 1.3812, "close": 1.441, "volume": 49090254.2, "close_time": 1772035199999, "quote_volume": 69684003.00831, "trades": 363807, "taker_buy_base": 23973426.0, "taker_buy_quote": 34042295.77696 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.4411, "high": 1.4769, "low": 1.4378, "close": 1.4665, "volume": 52247153.0, "close_time": 1772049599999, "quote_volume": 76226953.55913, "trades": 354043, "taker_buy_base": 25321406.3, "taker_buy_quote": 36953624.9203 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.4665, "high": 1.4935, "low": 1.4192, "close": 1.4339, "volume": 62262145.2, "close_time": 1772063999999, "quote_volume": 90971836.32455, "trades": 436079, "taker_buy_base": 30252345.1, "taker_buy_quote": 44226431.60716 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.4338, "high": 1.4475, "low": 1.4183, "close": 1.442, "volume": 25149855.9, "close_time": 1772078399999, "quote_volume": 36070697.7281, "trades": 234835, "taker_buy_base": 12731753.6, "taker_buy_quote": 18267774.66709 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.442, "high": 1.4691, "low": 1.4305, "close": 1.4341, "volume": 18397494.8, "close_time": 1772092799999, "quote_volume": 26634812.80552, "trades": 196753, "taker_buy_base": 8738086.7, "taker_buy_quote": 12648631.50263 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.4341, "high": 1.4567, "low": 1.434, "close": 1.4368, "volume": 21885006.4, "close_time": 1772107199999, "quote_volume": 31620636.90877, "trades": 161953, "taker_buy_base": 10674481.7, "taker_buy_quote": 15417780.48501 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.4369, "high": 1.446, "low": 1.4078, "close": 1.4212, "volume": 35185073.1, "close_time": 1772121599999, "quote_volume": 50304820.58207, "trades": 276783, "taker_buy_base": 14794745.1, "taker_buy_quote": 21140621.0129 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.4212, "high": 1.4235, "low": 1.3827, "close": 1.4072, "volume": 47456839.7, "close_time": 1772135999999, "quote_volume": 66316707.77418, "trades": 255685, "taker_buy_base": 24712068.6, "taker_buy_quote": 34535184.9869 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.4072, "high": 1.4132, "low": 1.3884, "close": 1.4027, "volume": 12754871.9, "close_time": 1772150399999, "quote_volume": 17846649.42057, "trades": 90384, "taker_buy_base": 6235322.2, "taker_buy_quote": 8724174.31894 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.4027, "high": 1.4132, "low": 1.3932, "close": 1.4079, "volume": 16792854.3, "close_time": 1772164799999, "quote_volume": 23577544.51642, "trades": 106886, "taker_buy_base": 9839579.5, "taker_buy_quote": 13816383.25213 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.4079, "high": 1.4216, "low": 1.4038, "close": 1.417, "volume": 16726539.9, "close_time": 1772179199999, "quote_volume": 23622837.85557, "trades": 95150, "taker_buy_base": 9278878.7, "taker_buy_quote": 13107000.87651 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.417, "high": 1.4262, "low": 1.3804, "close": 1.3826, "volume": 21842300.4, "close_time": 1772193599999, "quote_volume": 30583594.89411, "trades": 166268, "taker_buy_base": 9708577.1, "taker_buy_quote": 13603055.70456 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.3826, "high": 1.3853, "low": 1.3523, "close": 1.3573, "volume": 59938320.7, "close_time": 1772207999999, "quote_volume": 81837715.69392, "trades": 334595, "taker_buy_base": 30571699.6, "taker_buy_quote": 41726117.54607 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.3573, "high": 1.3643, "low": 1.3386, "close": 1.351, "volume": 29706095.2, "close_time": 1772222399999, "quote_volume": 40154311.03041, "trades": 193995, "taker_buy_base": 13433517.6, "taker_buy_quote": 18158038.04071 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.351, "high": 1.3585, "low": 1.3386, "close": 1.3562, "volume": 20102058.1, "close_time": 1772236799999, "quote_volume": 27177190.08064, "trades": 113912, "taker_buy_base": 10630664.9, "taker_buy_quote": 14376382.69441 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.3562, "high": 1.3653, "low": 1.3528, "close": 1.355, "volume": 10434763.9, "close_time": 1772251199999, "quote_volume": 14186952.73526, "trades": 63960, "taker_buy_base": 5227500.2, "taker_buy_quote": 7107779.69173 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.3551, "high": 1.3581, "low": 1.2902, "close": 1.3027, "volume": 57697128.3, "close_time": 1772265599999, "quote_volume": 76027733.86317, "trades": 341191, "taker_buy_base": 27445240.2, "taker_buy_quote": 36168390.65278 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.3026, "high": 1.3071, "low": 1.27, "close": 1.2933, "volume": 52332439.9, "close_time": 1772279999999, "quote_volume": 67422292.95458, "trades": 272760, "taker_buy_base": 23199346.5, "taker_buy_quote": 29884914.19788 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.2932, "high": 1.3504, "low": 1.292, "close": 1.3239, "volume": 51294168.9, "close_time": 1772294399999, "quote_volume": 67835747.54444, "trades": 291962, "taker_buy_base": 25568442.8, "taker_buy_quote": 33814954.93114 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.3239, "high": 1.3591, "low": 1.3146, "close": 1.3544, "volume": 25242552.1, "close_time": 1772308799999, "quote_volume": 33719172.41028, "trades": 170358, "taker_buy_base": 12779474.4, "taker_buy_quote": 17088897.11636 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.3544, "high": 1.3931, "low": 1.3505, "close": 1.3762, "volume": 32988626.6, "close_time": 1772323199999, "quote_volume": 45387384.92103, "trades": 220261, "taker_buy_base": 16908692.8, "taker_buy_quote": 23261417.2859 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.3761, "high": 1.4333, "low": 1.3653, "close": 1.4185, "volume": 50234625.7, "close_time": 1772337599999, "quote_volume": 70826648.84834, "trades": 393886, "taker_buy_base": 24431009.2, "taker_buy_quote": 34468142.10217 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.4186, "high": 1.4217, "low": 1.3886, "close": 1.3979, "volume": 30195217.1, "close_time": 1772351999999, "quote_volume": 42370273.93969, "trades": 173565, "taker_buy_base": 13751246.0, "taker_buy_quote": 19293981.46456 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.3979, "high": 1.4, "low": 1.3671, "close": 1.3762, "volume": 20874768.6, "close_time": 1772366399999, "quote_volume": 28810586.11859, "trades": 148607, "taker_buy_base": 9398035.6, "taker_buy_quote": 12969808.83674 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.3763, "high": 1.4035, "low": 1.3616, "close": 1.3788, "volume": 27622560.2, "close_time": 1772380799999, "quote_volume": 38190751.26293, "trades": 228661, "taker_buy_base": 14588643.8, "taker_buy_quote": 20175067.03876 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.3788, "high": 1.3863, "low": 1.3538, "close": 1.3566, "volume": 20832102.0, "close_time": 1772395199999, "quote_volume": 28506198.88237, "trades": 177252, "taker_buy_base": 10021630.5, "taker_buy_quote": 13718110.15797 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.3565, "high": 1.3725, "low": 1.3369, "close": 1.3524, "volume": 28182053.3, "close_time": 1772409599999, "quote_volume": 38070699.07236, "trades": 198624, "taker_buy_base": 14523159.3, "taker_buy_quote": 19622887.69221 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.3525, "high": 1.3807, "low": 1.3511, "close": 1.374, "volume": 20714967.3, "close_time": 1772423999999, "quote_volume": 28276454.28231, "trades": 150577, "taker_buy_base": 10219162.4, "taker_buy_quote": 13948515.97493 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.374, "high": 1.3752, "low": 1.3379, "close": 1.3471, "volume": 17174818.3, "close_time": 1772438399999, "quote_volume": 23291850.01765, "trades": 110698, "taker_buy_base": 7667466.4, "taker_buy_quote": 10389938.09205 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.3471, "high": 1.3626, "low": 1.3384, "close": 1.3516, "volume": 17439519.0, "close_time": 1772452799999, "quote_volume": 23536256.05667, "trades": 102728, "taker_buy_base": 8526740.5, "taker_buy_quote": 11500273.96414 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.3516, "high": 1.4154, "low": 1.3341, "close": 1.4006, "volume": 53148488.9, "close_time": 1772467199999, "quote_volume": 73230342.72069, "trades": 343404, "taker_buy_base": 25281545.7, "taker_buy_quote": 34841964.27039 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.4006, "high": 1.423, "low": 1.3833, "close": 1.4007, "volume": 39250091.7, "close_time": 1772481599999, "quote_volume": 55119258.1065, "trades": 286392, "taker_buy_base": 16918498.9, "taker_buy_quote": 23763032.67563 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.4007, "high": 1.4067, "low": 1.386, "close": 1.39, "volume": 19074192.6, "close_time": 1772495999999, "quote_volume": 26639076.89288, "trades": 153261, "taker_buy_base": 7941201.6, "taker_buy_quote": 11090913.43004 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.3901, "high": 1.3953, "low": 1.3678, "close": 1.3733, "volume": 19930176.3, "close_time": 1772510399999, "quote_volume": 27549386.53824, "trades": 145892, "taker_buy_base": 8388173.6, "taker_buy_quote": 11592463.07106 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.3733, "high": 1.3777, "low": 1.3578, "close": 1.364, "volume": 16235871.0, "close_time": 1772524799999, "quote_volume": 22179024.25974, "trades": 106397, "taker_buy_base": 7689601.5, "taker_buy_quote": 10504960.597 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.3639, "high": 1.3692, "low": 1.3422, "close": 1.3531, "volume": 23887941.8, "close_time": 1772539199999, "quote_volume": 32277464.92594, "trades": 152138, "taker_buy_base": 11544126.6, "taker_buy_quote": 15596366.57392 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.3531, "high": 1.3708, "low": 1.3366, "close": 1.3646, "volume": 33809291.5, "close_time": 1772553599999, "quote_volume": 45658254.42806, "trades": 280852, "taker_buy_base": 15572365.9, "taker_buy_quote": 21051340.44132 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.3646, "high": 1.3877, "low": 1.3533, "close": 1.3626, "volume": 30586629.9, "close_time": 1772567999999, "quote_volume": 41898333.13811, "trades": 232291, "taker_buy_base": 14485186.0, "taker_buy_quote": 19846590.41674 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.3627, "high": 1.3696, "low": 1.3486, "close": 1.3607, "volume": 11152986.9, "close_time": 1772582399999, "quote_volume": 15165223.5632, "trades": 89841, "taker_buy_base": 5277372.3, "taker_buy_quote": 7177420.02568 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.3607, "high": 1.3698, "low": 1.3453, "close": 1.353, "volume": 19301910.4, "close_time": 1772596799999, "quote_volume": 26251817.36965, "trades": 116334, "taker_buy_base": 7912788.7, "taker_buy_quote": 10761490.507 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.353, "high": 1.3771, "low": 1.3452, "close": 1.375, "volume": 16916078.5, "close_time": 1772611199999, "quote_volume": 23012185.28176, "trades": 94640, "taker_buy_base": 7021795.0, "taker_buy_quote": 9549804.91449 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.375, "high": 1.4257, "low": 1.3693, "close": 1.399, "volume": 59687434.3, "close_time": 1772625599999, "quote_volume": 83830156.74851, "trades": 284860, "taker_buy_base": 28143270.4, "taker_buy_quote": 39524951.92543 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.399, "high": 1.4642, "low": 1.3829, "close": 1.4629, "volume": 57306507.3, "close_time": 1772639999999, "quote_volume": 81495994.63918, "trades": 302195, "taker_buy_base": 29038405.2, "taker_buy_quote": 41351792.34599 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.4629, "high": 1.4732, "low": 1.4354, "close": 1.4565, "volume": 52117589.1, "close_time": 1772654399999, "quote_volume": 75675309.74461, "trades": 296318, "taker_buy_base": 24284073.3, "taker_buy_quote": 35281634.95255 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.4565, "high": 1.4655, "low": 1.4164, "close": 1.4309, "volume": 32696259.6, "close_time": 1772668799999, "quote_volume": 47261375.17144, "trades": 175692, "taker_buy_base": 14665229.0, "taker_buy_quote": 21208840.29295 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.4309, "high": 1.4362, "low": 1.4157, "close": 1.4196, "volume": 16700501.1, "close_time": 1772683199999, "quote_volume": 23779883.64729, "trades": 153801, "taker_buy_base": 9096216.8, "taker_buy_quote": 12951595.67043 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.4195, "high": 1.4314, "low": 1.4085, "close": 1.413, "volume": 15070215.4, "close_time": 1772697599999, "quote_volume": 21403962.64637, "trades": 117356, "taker_buy_base": 8353860.0, "taker_buy_quote": 11865857.04193 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.413, "high": 1.4525, "low": 1.4094, "close": 1.4363, "volume": 23850857.1, "close_time": 1772711999999, "quote_volume": 34225856.48335, "trades": 167923, "taker_buy_base": 12288571.0, "taker_buy_quote": 17629635.7988 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.4363, "high": 1.4427, "low": 1.4098, "close": 1.4167, "volume": 30781869.6, "close_time": 1772726399999, "quote_volume": 43917081.54479, "trades": 255442, "taker_buy_base": 15261004.9, "taker_buy_quote": 21788197.81493 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.4167, "high": 1.4232, "low": 1.396, "close": 1.4112, "volume": 21158525.6, "close_time": 1772740799999, "quote_volume": 29783743.44762, "trades": 183071, "taker_buy_base": 10835061.6, "taker_buy_quote": 15253298.05446 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.4113, "high": 1.4206, "low": 1.4021, "close": 1.4037, "volume": 10607023.4, "close_time": 1772755199999, "quote_volume": 14959767.87528, "trades": 88824, "taker_buy_base": 5013060.9, "taker_buy_quote": 7069930.58122 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.4038, "high": 1.4148, "low": 1.398, "close": 1.4055, "volume": 8419971.8, "close_time": 1772769599999, "quote_volume": 11848924.82286, "trades": 87808, "taker_buy_base": 4009362.6, "taker_buy_quote": 5643242.93761 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.4054, "high": 1.4084, "low": 1.3916, "close": 1.4077, "volume": 10682950.4, "close_time": 1772783999999, "quote_volume": 14952004.6307, "trades": 90423, "taker_buy_base": 5545350.2, "taker_buy_quote": 7762326.32387 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.4077, "high": 1.4085, "low": 1.3921, "close": 1.395, "volume": 15684259.8, "close_time": 1772798399999, "quote_volume": 22001704.06123, "trades": 90550, "taker_buy_base": 6928060.9, "taker_buy_quote": 9715181.24385 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.395, "high": 1.3972, "low": 1.351, "close": 1.3562, "volume": 45117661.7, "close_time": 1772812799999, "quote_volume": 61846526.60025, "trades": 372389, "taker_buy_base": 21294802.8, "taker_buy_quote": 29182082.41853 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.3562, "high": 1.3662, "low": 1.346, "close": 1.3634, "volume": 20941079.4, "close_time": 1772827199999, "quote_volume": 28392639.52137, "trades": 165811, "taker_buy_base": 9036802.5, "taker_buy_quote": 12252296.52967 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.3634, "high": 1.3722, "low": 1.3543, "close": 1.3633, "volume": 13002055.8, "close_time": 1772841599999, "quote_volume": 17720992.04419, "trades": 77260, "taker_buy_base": 6300950.4, "taker_buy_quote": 8587602.39273 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.3632, "high": 1.3749, "low": 1.3627, "close": 1.366, "volume": 7717575.0, "close_time": 1772855999999, "quote_volume": 10555986.72567, "trades": 56423, "taker_buy_base": 3958702.5, "taker_buy_quote": 5414508.45749 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.366, "high": 1.3685, "low": 1.3606, "close": 1.367, "volume": 7316478.8, "close_time": 1772870399999, "quote_volume": 9981781.67033, "trades": 55331, "taker_buy_base": 2872272.7, "taker_buy_quote": 3918600.84079 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.367, "high": 1.3733, "low": 1.3632, "close": 1.37, "volume": 5932464.3, "close_time": 1772884799999, "quote_volume": 8117405.1561, "trades": 37772, "taker_buy_base": 3255091.8, "taker_buy_quote": 4454022.28886 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.37, "high": 1.3701, "low": 1.3548, "close": 1.3573, "volume": 9607165.0, "close_time": 1772899199999, "quote_volume": 13090596.26707, "trades": 58194, "taker_buy_base": 4636224.9, "taker_buy_quote": 6319162.88104 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.3573, "high": 1.3649, "low": 1.3468, "close": 1.3504, "volume": 11381867.3, "close_time": 1772913599999, "quote_volume": 15413101.65274, "trades": 61275, "taker_buy_base": 5235716.7, "taker_buy_quote": 7088089.65931 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.3504, "high": 1.3592, "low": 1.3502, "close": 1.3567, "volume": 5821086.9, "close_time": 1772927999999, "quote_volume": 7888950.08666, "trades": 44961, "taker_buy_base": 2552422.8, "taker_buy_quote": 3458609.05206 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.3568, "high": 1.3603, "low": 1.3446, "close": 1.3485, "volume": 9170329.5, "close_time": 1772942399999, "quote_volume": 12395191.16977, "trades": 60683, "taker_buy_base": 3892013.5, "taker_buy_quote": 5260812.87332 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.3485, "high": 1.3627, "low": 1.3415, "close": 1.3602, "volume": 9690406.5, "close_time": 1772956799999, "quote_volume": 13108696.91387, "trades": 62853, "taker_buy_base": 4934542.8, "taker_buy_quote": 6674331.36649 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.3603, "high": 1.3712, "low": 1.3545, "close": 1.3576, "volume": 13527266.3, "close_time": 1772971199999, "quote_volume": 18439273.64951, "trades": 78119, "taker_buy_base": 6914126.7, "taker_buy_quote": 9428142.98162 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.3577, "high": 1.3592, "low": 1.3414, "close": 1.3456, "volume": 12806951.2, "close_time": 1772985599999, "quote_volume": 17266004.8187, "trades": 112171, "taker_buy_base": 6067234.5, "taker_buy_quote": 8179705.99716 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.3456, "high": 1.3599, "low": 1.3381, "close": 1.3563, "volume": 12606815.3, "close_time": 1772999999999, "quote_volume": 16965143.08334, "trades": 90429, "taker_buy_base": 5459187.7, "taker_buy_quote": 7352672.30259 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.3562, "high": 1.362, "low": 1.3218, "close": 1.34, "volume": 22023874.9, "close_time": 1773014399999, "quote_volume": 29507669.70605, "trades": 181015, "taker_buy_base": 10619456.2, "taker_buy_quote": 14227800.53869 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.3401, "high": 1.3653, "low": 1.3376, "close": 1.3505, "volume": 24533460.4, "close_time": 1773028799999, "quote_volume": 33140781.77962, "trades": 196751, "taker_buy_base": 11613727.0, "taker_buy_quote": 15689580.51301 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.3505, "high": 1.3587, "low": 1.333, "close": 1.3409, "volume": 27018281.0, "close_time": 1773043199999, "quote_volume": 36356218.45986, "trades": 150955, "taker_buy_base": 15294443.4, "taker_buy_quote": 20579829.72563 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.3409, "high": 1.3636, "low": 1.3394, "close": 1.3502, "volume": 14946523.2, "close_time": 1773057599999, "quote_volume": 20184099.89341, "trades": 140067, "taker_buy_base": 7466673.6, "taker_buy_quote": 10077494.59604 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.3502, "high": 1.3731, "low": 1.3496, "close": 1.3602, "volume": 23351096.3, "close_time": 1773071999999, "quote_volume": 31854386.91827, "trades": 236334, "taker_buy_base": 12533027.1, "taker_buy_quote": 17096909.0109 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.3602, "high": 1.3841, "low": 1.3561, "close": 1.3729, "volume": 24030001.8, "close_time": 1773086399999, "quote_volume": 32876062.94243, "trades": 198035, "taker_buy_base": 11739352.2, "taker_buy_quote": 16065429.68515 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.3729, "high": 1.3791, "low": 1.3604, "close": 1.3631, "volume": 16221438.5, "close_time": 1773100799999, "quote_volume": 22220059.94591, "trades": 110523, "taker_buy_base": 8856216.3, "taker_buy_quote": 12129948.25813 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.3631, "high": 1.3923, "low": 1.3605, "close": 1.375, "volume": 17676386.3, "close_time": 1773115199999, "quote_volume": 24368398.48617, "trades": 136515, "taker_buy_base": 9263783.6, "taker_buy_quote": 12764595.79616 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.375, "high": 1.3897, "low": 1.3731, "close": 1.3875, "volume": 21358356.4, "close_time": 1773129599999, "quote_volume": 29520479.51892, "trades": 166123, "taker_buy_base": 9906624.4, "taker_buy_quote": 13690250.70048 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.3876, "high": 1.4195, "low": 1.3876, "close": 1.3909, "volume": 36553075.5, "close_time": 1773143999999, "quote_volume": 51353373.45443, "trades": 180455, "taker_buy_base": 17835941.8, "taker_buy_quote": 25056085.09386 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.391, "high": 1.4427, "low": 1.3813, "close": 1.4308, "volume": 50485815.2, "close_time": 1773158399999, "quote_volume": 71317568.29064, "trades": 331503, "taker_buy_base": 21704638.7, "taker_buy_quote": 30639863.21428 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.4309, "high": 1.4372, "low": 1.3797, "close": 1.3849, "volume": 37415117.9, "close_time": 1773172799999, "quote_volume": 52686633.28192, "trades": 280820, "taker_buy_base": 17838435.9, "taker_buy_quote": 25080166.69258 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.3849, "high": 1.395, "low": 1.3785, "close": 1.3863, "volume": 12825155.3, "close_time": 1773187199999, "quote_volume": 17783953.60242, "trades": 105308, "taker_buy_base": 5955596.1, "taker_buy_quote": 8256376.9502 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.3864, "high": 1.3926, "low": 1.3782, "close": 1.3792, "volume": 10305960.6, "close_time": 1773201599999, "quote_volume": 14270794.54914, "trades": 88617, "taker_buy_base": 4497271.0, "taker_buy_quote": 6228368.34264 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.3791, "high": 1.391, "low": 1.3735, "close": 1.3784, "volume": 12248410.2, "close_time": 1773215999999, "quote_volume": 16915147.2377, "trades": 79186, "taker_buy_base": 5890298.8, "taker_buy_quote": 8134644.88279 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.3785, "high": 1.3815, "low": 1.3722, "close": 1.3736, "volume": 9691834.1, "close_time": 1773230399999, "quote_volume": 13340869.57563, "trades": 79843, "taker_buy_base": 3766967.7, "taker_buy_quote": 5185712.27642 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.3735, "high": 1.4112, "low": 1.3706, "close": 1.3824, "volume": 35071024.6, "close_time": 1773244799999, "quote_volume": 48764704.18443, "trades": 282512, "taker_buy_base": 17197517.5, "taker_buy_quote": 23902205.4994 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.3825, "high": 1.4075, "low": 1.3802, "close": 1.3901, "volume": 36259383.9, "close_time": 1773259199999, "quote_volume": 50650038.20871, "trades": 187458, "taker_buy_base": 16280449.7, "taker_buy_quote": 22739269.25431 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.3901, "high": 1.3973, "low": 1.3822, "close": 1.3847, "volume": 7458257.6, "close_time": 1773273599999, "quote_volume": 10367305.10107, "trades": 79901, "taker_buy_base": 3525634.5, "taker_buy_quote": 4902242.52214 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.3847, "high": 1.386, "low": 1.37, "close": 1.3738, "volume": 13249730.4, "close_time": 1773287999999, "quote_volume": 18246929.90026, "trades": 89039, "taker_buy_base": 6732644.2, "taker_buy_quote": 9272738.43029 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.3738, "high": 1.3784, "low": 1.366, "close": 1.3765, "volume": 14621009.0, "close_time": 1773302399999, "quote_volume": 20050829.2422, "trades": 81644, "taker_buy_base": 8163469.5, "taker_buy_quote": 11194814.39638 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.3764, "high": 1.3936, "low": 1.3742, "close": 1.3878, "volume": 15982550.9, "close_time": 1773316799999, "quote_volume": 22118464.98604, "trades": 89638, "taker_buy_base": 7086590.1, "taker_buy_quote": 9809940.31127 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.3878, "high": 1.3926, "low": 1.365, "close": 1.3791, "volume": 23107701.4, "close_time": 1773331199999, "quote_volume": 31879546.97072, "trades": 206782, "taker_buy_base": 10987110.2, "taker_buy_quote": 15152948.08304 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.3791, "high": 1.3859, "low": 1.3697, "close": 1.3786, "volume": 10668172.7, "close_time": 1773345599999, "quote_volume": 14702552.59495, "trades": 90626, "taker_buy_base": 4667291.6, "taker_buy_quote": 6431823.27717 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.3785, "high": 1.3896, "low": 1.3713, "close": 1.3846, "volume": 12060442.9, "close_time": 1773359999999, "quote_volume": 16641400.13959, "trades": 54319, "taker_buy_base": 6240762.5, "taker_buy_quote": 8609326.79855 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.3846, "high": 1.4243, "low": 1.3831, "close": 1.4124, "volume": 47047151.3, "close_time": 1773374399999, "quote_volume": 66279389.60816, "trades": 279415, "taker_buy_base": 20375291.9, "taker_buy_quote": 28702387.22015 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.4123, "high": 1.427, "low": 1.4074, "close": 1.4153, "volume": 27457124.1, "close_time": 1773388799999, "quote_volume": 38893941.61682, "trades": 130064, "taker_buy_base": 13633769.2, "taker_buy_quote": 19314235.90438 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.4153, "high": 1.4385, "low": 1.413, "close": 1.4202, "volume": 32800101.3, "close_time": 1773403199999, "quote_volume": 46839034.03588, "trades": 166773, "taker_buy_base": 14731500.9, "taker_buy_quote": 21041234.9385 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.4202, "high": 1.4528, "low": 1.4067, "close": 1.409, "volume": 54773776.8, "close_time": 1773417599999, "quote_volume": 78541865.3666, "trades": 282730, "taker_buy_base": 27239621.3, "taker_buy_quote": 39080169.07685 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.409, "high": 1.415, "low": 1.39, "close": 1.4014, "volume": 23529560.4, "close_time": 1773431999999, "quote_volume": 32994092.83423, "trades": 151834, "taker_buy_base": 11810806.7, "taker_buy_quote": 16567163.81093 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.4014, "high": 1.4061, "low": 1.3901, "close": 1.3989, "volume": 17467011.6, "close_time": 1773446399999, "quote_volume": 24416283.79938, "trades": 78008, "taker_buy_base": 9673067.0, "taker_buy_quote": 13522211.34465 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.3988, "high": 1.4035, "low": 1.3923, "close": 1.4009, "volume": 10474127.3, "close_time": 1773460799999, "quote_volume": 14648923.62925, "trades": 52112, "taker_buy_base": 4800846.7, "taker_buy_quote": 6713610.74543 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.4008, "high": 1.4042, "low": 1.3834, "close": 1.394, "volume": 14130734.9, "close_time": 1773475199999, "quote_volume": 19708994.64291, "trades": 58799, "taker_buy_base": 6486452.6, "taker_buy_quote": 9047797.17789 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.394, "high": 1.3974, "low": 1.3874, "close": 1.3925, "volume": 8654346.1, "close_time": 1773489599999, "quote_volume": 12047364.46543, "trades": 45278, "taker_buy_base": 3408367.6, "taker_buy_quote": 4742900.72259 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.3924, "high": 1.3946, "low": 1.3875, "close": 1.3903, "volume": 8530902.8, "close_time": 1773503999999, "quote_volume": 11864407.8858, "trades": 49491, "taker_buy_base": 4079558.5, "taker_buy_quote": 5673262.55309 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.3903, "high": 1.3936, "low": 1.3871, "close": 1.3903, "volume": 4273506.9, "close_time": 1773518399999, "quote_volume": 5941535.03592, "trades": 29167, "taker_buy_base": 1635883.3, "taker_buy_quote": 2274551.38308 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.3903, "high": 1.4084, "low": 1.389, "close": 1.4063, "volume": 12147488.5, "close_time": 1773532799999, "quote_volume": 16995935.16657, "trades": 47641, "taker_buy_base": 5895740.2, "taker_buy_quote": 8246332.92538 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.4063, "high": 1.4203, "low": 1.4021, "close": 1.4121, "volume": 12182293.0, "close_time": 1773547199999, "quote_volume": 17186858.70808, "trades": 72418, "taker_buy_base": 5071823.5, "taker_buy_quote": 7159478.40476 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.4122, "high": 1.4211, "low": 1.4055, "close": 1.4076, "volume": 8857313.5, "close_time": 1773561599999, "quote_volume": 12515583.40389, "trades": 51440, "taker_buy_base": 3754675.0, "taker_buy_quote": 5307577.82016 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.4077, "high": 1.4206, "low": 1.4077, "close": 1.4195, "volume": 8627007.0, "close_time": 1773575999999, "quote_volume": 12203474.91172, "trades": 44326, "taker_buy_base": 4948533.7, "taker_buy_quote": 6999170.22375 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.4196, "high": 1.43, "low": 1.4128, "close": 1.4156, "volume": 20290668.1, "close_time": 1773590399999, "quote_volume": 28836711.22533, "trades": 101054, "taker_buy_base": 9580184.4, "taker_buy_quote": 13614771.60592 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.4156, "high": 1.4242, "low": 1.4092, "close": 1.4128, "volume": 11578834.2, "close_time": 1773604799999, "quote_volume": 16379037.01696, "trades": 64096, "taker_buy_base": 6419018.0, "taker_buy_quote": 9079503.15204 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.4129, "high": 1.4649, "low": 1.4106, "close": 1.4487, "volume": 35868283.9, "close_time": 1773619199999, "quote_volume": 51806733.90804, "trades": 241563, "taker_buy_base": 18884154.9, "taker_buy_quote": 27269917.16847 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.4488, "high": 1.48, "low": 1.4357, "close": 1.4674, "volume": 35821073.2, "close_time": 1773633599999, "quote_volume": 52159717.61052, "trades": 232557, "taker_buy_base": 18939905.7, "taker_buy_quote": 27587996.20076 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.4675, "high": 1.4887, "low": 1.4675, "close": 1.483, "volume": 37135188.0, "close_time": 1773647999999, "quote_volume": 54915364.07669, "trades": 192098, "taker_buy_base": 20302075.2, "taker_buy_quote": 30024269.8087 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.483, "high": 1.4892, "low": 1.4646, "close": 1.4698, "volume": 24439852.3, "close_time": 1773662399999, "quote_volume": 36002939.67146, "trades": 141288, "taker_buy_base": 12309608.6, "taker_buy_quote": 18133210.042 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.4698, "high": 1.5169, "low": 1.4696, "close": 1.4932, "volume": 51519691.4, "close_time": 1773676799999, "quote_volume": 76821624.44341, "trades": 327226, "taker_buy_base": 25922303.3, "taker_buy_quote": 38636828.39507 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.4933, "high": 1.5443, "low": 1.4918, "close": 1.5298, "volume": 43833084.3, "close_time": 1773691199999, "quote_volume": 66820571.82799, "trades": 286476, "taker_buy_base": 21775946.0, "taker_buy_quote": 33163396.36434 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.5297, "high": 1.5522, "low": 1.5235, "close": 1.543, "volume": 25830274.4, "close_time": 1773705599999, "quote_volume": 39721668.68623, "trades": 203358, "taker_buy_base": 12841534.9, "taker_buy_quote": 19747430.4951 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.5429, "high": 1.607, "low": 1.5342, "close": 1.5443, "volume": 78276191.5, "close_time": 1773719999999, "quote_volume": 122554981.00044, "trades": 568496, "taker_buy_base": 42153469.6, "taker_buy_quote": 66050994.24742 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.5443, "high": 1.5526, "low": 1.5041, "close": 1.53, "volume": 39180082.4, "close_time": 1773734399999, "quote_volume": 59908249.45789, "trades": 265867, "taker_buy_base": 18907395.0, "taker_buy_quote": 28925614.20051 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.53, "high": 1.5327, "low": 1.5024, "close": 1.5097, "volume": 24243828.3, "close_time": 1773748799999, "quote_volume": 36773241.55651, "trades": 184349, "taker_buy_base": 10756178.3, "taker_buy_quote": 16309891.64342 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.5098, "high": 1.5221, "low": 1.4941, "close": 1.5135, "volume": 44581022.1, "close_time": 1773763199999, "quote_volume": 67201160.71806, "trades": 330191, "taker_buy_base": 21868909.6, "taker_buy_quote": 32971387.08788 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.5136, "high": 1.5408, "low": 1.5015, "close": 1.5335, "volume": 32904635.2, "close_time": 1773777599999, "quote_volume": 50159548.11123, "trades": 221876, "taker_buy_base": 16256138.4, "taker_buy_quote": 24781750.95823 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.5334, "high": 1.5365, "low": 1.5177, "close": 1.5182, "volume": 13658970.6, "close_time": 1773791999999, "quote_volume": 20876715.30248, "trades": 109835, "taker_buy_base": 5876026.3, "taker_buy_quote": 8984082.79379 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.5182, "high": 1.5398, "low": 1.5089, "close": 1.5389, "volume": 15406278.7, "close_time": 1773806399999, "quote_volume": 23484017.24108, "trades": 121207, "taker_buy_base": 8221595.6, "taker_buy_quote": 12539857.62748 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.5389, "high": 1.5414, "low": 1.515, "close": 1.5201, "volume": 14398586.3, "close_time": 1773820799999, "quote_volume": 22002244.52787, "trades": 99096, "taker_buy_base": 6668568.8, "taker_buy_quote": 10195753.98033 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.5201, "high": 1.5275, "low": 1.4839, "close": 1.4895, "volume": 21836038.4, "close_time": 1773835199999, "quote_volume": 32874556.72943, "trades": 147801, "taker_buy_base": 10117015.3, "taker_buy_quote": 15236589.76805 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.4896, "high": 1.4908, "low": 1.4385, "close": 1.4408, "volume": 43981378.3, "close_time": 1773849599999, "quote_volume": 64263402.66948, "trades": 362769, "taker_buy_base": 19925582.9, "taker_buy_quote": 29105984.59215 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.4407, "high": 1.4669, "low": 1.4359, "close": 1.4493, "volume": 27242488.5, "close_time": 1773863999999, "quote_volume": 39560739.63811, "trades": 199493, "taker_buy_base": 14395983.5, "taker_buy_quote": 20902329.0785 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.4493, "high": 1.472, "low": 1.4421, "close": 1.4647, "volume": 16672915.4, "close_time": 1773878399999, "quote_volume": 24383184.70683, "trades": 98599, "taker_buy_base": 8162408.8, "taker_buy_quote": 11930189.39915 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.4648, "high": 1.4788, "low": 1.4555, "close": 1.4743, "volume": 11975636.6, "close_time": 1773892799999, "quote_volume": 17548052.06195, "trades": 113630, "taker_buy_base": 5615488.3, "taker_buy_quote": 8232783.14189 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.4742, "high": 1.4817, "low": 1.4507, "close": 1.4614, "volume": 21931974.7, "close_time": 1773907199999, "quote_volume": 32150744.15018, "trades": 159463, "taker_buy_base": 9429888.4, "taker_buy_quote": 13826468.65679 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.4613, "high": 1.4709, "low": 1.4522, "close": 1.4585, "volume": 17817849.5, "close_time": 1773921599999, "quote_volume": 26043693.35582, "trades": 125627, "taker_buy_base": 9324702.4, "taker_buy_quote": 13630112.49607 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.4586, "high": 1.4586, "low": 1.4246, "close": 1.4319, "volume": 38200220.9, "close_time": 1773935999999, "quote_volume": 55055055.67717, "trades": 326360, "taker_buy_base": 17309576.0, "taker_buy_quote": 24949478.1803 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.4319, "high": 1.4529, "low": 1.4219, "close": 1.4449, "volume": 20077341.8, "close_time": 1773950399999, "quote_volume": 28825331.82938, "trades": 176108, "taker_buy_base": 9370701.5, "taker_buy_quote": 13465115.50485 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.4448, "high": 1.4565, "low": 1.4427, "close": 1.4475, "volume": 8904329.1, "close_time": 1773964799999, "quote_volume": 12912787.6462, "trades": 78941, "taker_buy_base": 4149441.7, "taker_buy_quote": 6017885.39434 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.4475, "high": 1.4607, "low": 1.445, "close": 1.453, "volume": 15051147.7, "close_time": 1773979199999, "quote_volume": 21851483.48464, "trades": 85957, "taker_buy_base": 6862088.5, "taker_buy_quote": 9964076.25837 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.453, "high": 1.4636, "low": 1.4434, "close": 1.4546, "volume": 11834619.6, "close_time": 1773993599999, "quote_volume": 17204402.80337, "trades": 86196, "taker_buy_base": 6241246.7, "taker_buy_quote": 9076156.7045 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.4546, "high": 1.4665, "low": 1.4434, "close": 1.4491, "volume": 18517789.1, "close_time": 1774007999999, "quote_volume": 26890871.3327, "trades": 134594, "taker_buy_base": 10823155.8, "taker_buy_quote": 15716782.35969 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.4492, "high": 1.4525, "low": 1.4284, "close": 1.4375, "volume": 23386572.5, "close_time": 1774022399999, "quote_volume": 33676922.84531, "trades": 202209, "taker_buy_base": 10414640.0, "taker_buy_quote": 14997680.02735 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.4374, "high": 1.443, "low": 1.4248, "close": 1.436, "volume": 11161235.8, "close_time": 1774036799999, "quote_volume": 16015890.66615, "trades": 112845, "taker_buy_base": 6158723.4, "taker_buy_quote": 8837210.09214 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.436, "high": 1.4521, "low": 1.4291, "close": 1.4452, "volume": 8004318.9, "close_time": 1774051199999, "quote_volume": 11546624.87638, "trades": 77535, "taker_buy_base": 4339553.6, "taker_buy_quote": 6258031.53567 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.4452, "high": 1.4496, "low": 1.4425, "close": 1.4458, "volume": 6447104.1, "close_time": 1774065599999, "quote_volume": 9320597.14474, "trades": 46155, "taker_buy_base": 3067962.0, "taker_buy_quote": 4435523.46959 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.4459, "high": 1.453, "low": 1.444, "close": 1.444, "volume": 10439491.5, "close_time": 1774079999999, "quote_volume": 15118803.38093, "trades": 39055, "taker_buy_base": 5134527.2, "taker_buy_quote": 7434868.16582 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.4441, "high": 1.4456, "low": 1.4368, "close": 1.4425, "volume": 7989108.9, "close_time": 1774094399999, "quote_volume": 11507639.61011, "trades": 34442, "taker_buy_base": 3404666.7, "taker_buy_quote": 4904406.64249 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.4426, "high": 1.4467, "low": 1.4342, "close": 1.4381, "volume": 10289193.6, "close_time": 1774108799999, "quote_volume": 14814175.93668, "trades": 62088, "taker_buy_base": 4687200.8, "taker_buy_quote": 6748717.21011 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.4381, "high": 1.4417, "low": 1.4341, "close": 1.4373, "volume": 3837868.3, "close_time": 1774123199999, "quote_volume": 5518761.98696, "trades": 33284, "taker_buy_base": 1572602.1, "taker_buy_quote": 2261087.02001 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.4372, "high": 1.4427, "low": 1.4003, "close": 1.4086, "volume": 18144744.5, "close_time": 1774137599999, "quote_volume": 25771722.51817, "trades": 120122, "taker_buy_base": 8136924.6, "taker_buy_quote": 11556513.13048 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.4087, "high": 1.4263, "low": 1.3938, "close": 1.4171, "volume": 20412883.0, "close_time": 1774151999999, "quote_volume": 28758329.97028, "trades": 219487, "taker_buy_base": 9647620.7, "taker_buy_quote": 13592774.68319 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.417, "high": 1.4204, "low": 1.4031, "close": 1.4034, "volume": 11026512.5, "close_time": 1774166399999, "quote_volume": 15571054.91616, "trades": 73056, "taker_buy_base": 4433878.3, "taker_buy_quote": 6263142.41589 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.4034, "high": 1.4038, "low": 1.3855, "close": 1.3909, "volume": 14524751.7, "close_time": 1774180799999, "quote_volume": 20256237.32201, "trades": 122836, "taker_buy_base": 5686897.0, "taker_buy_quote": 7928857.62737 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.3909, "high": 1.4071, "low": 1.3907, "close": 1.3926, "volume": 8078791.8, "close_time": 1774195199999, "quote_volume": 11300472.24002, "trades": 79674, "taker_buy_base": 4115287.6, "taker_buy_quote": 5756363.65945 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.3927, "high": 1.3957, "low": 1.381, "close": 1.3847, "volume": 8692628.7, "close_time": 1774209599999, "quote_volume": 12068766.35132, "trades": 75810, "taker_buy_base": 3955652.6, "taker_buy_quote": 5492932.81561 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.3848, "high": 1.3931, "low": 1.3712, "close": 1.3848, "volume": 14446638.7, "close_time": 1774223999999, "quote_volume": 19972108.08565, "trades": 141365, "taker_buy_base": 7775514.1, "taker_buy_quote": 10749872.07089 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.3849, "high": 1.393, "low": 1.3742, "close": 1.3814, "volume": 12974816.3, "close_time": 1774238399999, "quote_volume": 17961956.73695, "trades": 153343, "taker_buy_base": 7093756.4, "taker_buy_quote": 9821516.13832 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.3814, "high": 1.3981, "low": 1.3626, "close": 1.3728, "volume": 23245007.5, "close_time": 1774252799999, "quote_volume": 32091959.66014, "trades": 156705, "taker_buy_base": 12444522.7, "taker_buy_quote": 17197016.57752 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.3729, "high": 1.4449, "low": 1.3618, "close": 1.4115, "volume": 57140903.5, "close_time": 1774267199999, "quote_volume": 80655049.91074, "trades": 409182, "taker_buy_base": 27330940.4, "taker_buy_quote": 38609133.99035 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.4115, "high": 1.4661, "low": 1.4019, "close": 1.4314, "volume": 48558867.8, "close_time": 1774281599999, "quote_volume": 69926945.01979, "trades": 448765, "taker_buy_base": 21706093.2, "taker_buy_quote": 31226422.41073 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.4313, "high": 1.4465, "low": 1.4268, "close": 1.4346, "volume": 20228395.7, "close_time": 1774295999999, "quote_volume": 29053636.86145, "trades": 193607, "taker_buy_base": 10766037.5, "taker_buy_quote": 15461218.00603 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.4346, "high": 1.4401, "low": 1.4233, "close": 1.4323, "volume": 7917268.5, "close_time": 1774310399999, "quote_volume": 11337368.82133, "trades": 77069, "taker_buy_base": 3651808.5, "taker_buy_quote": 5231783.14978 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.4323, "high": 1.435, "low": 1.4086, "close": 1.4144, "volume": 14991955.7, "close_time": 1774324799999, "quote_volume": 21239237.04258, "trades": 111513, "taker_buy_base": 7083379.5, "taker_buy_quote": 10034900.93462 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.4144, "high": 1.4324, "low": 1.4052, "close": 1.4313, "volume": 15115886.3, "close_time": 1774339199999, "quote_volume": 21395568.65625, "trades": 79982, "taker_buy_base": 8173833.8, "taker_buy_quote": 11575575.31756 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.4312, "high": 1.4333, "low": 1.4133, "close": 1.4233, "volume": 17878221.4, "close_time": 1774353599999, "quote_volume": 25399746.46127, "trades": 88539, "taker_buy_base": 9678854.4, "taker_buy_quote": 13751136.34955 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.4233, "high": 1.4236, "low": 1.3954, "close": 1.4009, "volume": 22600862.1, "close_time": 1774367999999, "quote_volume": 31801399.50036, "trades": 176752, "taker_buy_base": 9448000.1, "taker_buy_quote": 13294054.06157 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.4009, "high": 1.404, "low": 1.3835, "close": 1.3882, "volume": 15422687.9, "close_time": 1774382399999, "quote_volume": 21458922.05355, "trades": 98539, "taker_buy_base": 8058664.8, "taker_buy_quote": 11208430.8431 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.3881, "high": 1.4183, "low": 1.3864, "close": 1.416, "volume": 17370886.9, "close_time": 1774396799999, "quote_volume": 24452705.76471, "trades": 118487, "taker_buy_base": 10882125.2, "taker_buy_quote": 15318849.35451 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.416, "high": 1.4251, "low": 1.4071, "close": 1.4132, "volume": 14406060.5, "close_time": 1774411199999, "quote_volume": 20402647.07589, "trades": 72722, "taker_buy_base": 7505822.0, "taker_buy_quote": 10631478.42902 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.4132, "high": 1.4268, "low": 1.4113, "close": 1.42, "volume": 18232234.4, "close_time": 1774425599999, "quote_volume": 25882967.60324, "trades": 62734, "taker_buy_base": 9336527.3, "taker_buy_quote": 13257481.38166 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.42, "high": 1.4379, "low": 1.4127, "close": 1.429, "volume": 24148221.3, "close_time": 1774439999999, "quote_volume": 34404348.5105, "trades": 107449, "taker_buy_base": 11028395.2, "taker_buy_quote": 15718909.14739 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.4291, "high": 1.4322, "low": 1.4019, "close": 1.4075, "volume": 21776568.2, "close_time": 1774454399999, "quote_volume": 30882347.40236, "trades": 150973, "taker_buy_base": 9233265.5, "taker_buy_quote": 13096602.55958 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.4074, "high": 1.4212, "low": 1.405, "close": 1.4121, "volume": 11844866.7, "close_time": 1774468799999, "quote_volume": 16748333.35204, "trades": 91613, "taker_buy_base": 5415838.1, "taker_buy_quote": 7658604.57763 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.4122, "high": 1.4225, "low": 1.4101, "close": 1.4145, "volume": 6632861.6, "close_time": 1774483199999, "quote_volume": 9391884.24257, "trades": 50150, "taker_buy_base": 3547660.2, "taker_buy_quote": 5025015.6336 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.4145, "high": 1.4165, "low": 1.3963, "close": 1.4017, "volume": 11225467.4, "close_time": 1774497599999, "quote_volume": 15786410.44352, "trades": 58874, "taker_buy_base": 5737941.2, "taker_buy_quote": 8070166.80633 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.4016, "high": 1.4056, "low": 1.3798, "close": 1.3856, "volume": 19026423.6, "close_time": 1774511999999, "quote_volume": 26453651.65837, "trades": 73872, "taker_buy_base": 9688950.3, "taker_buy_quote": 13474069.36797 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.3856, "high": 1.3865, "low": 1.3683, "close": 1.3715, "volume": 20200362.1, "close_time": 1774526399999, "quote_volume": 27796273.19615, "trades": 90893, "taker_buy_base": 8550840.8, "taker_buy_quote": 11771539.25033 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.3715, "high": 1.3828, "low": 1.3527, "close": 1.3604, "volume": 26125352.3, "close_time": 1774540799999, "quote_volume": 35752694.61226, "trades": 153045, "taker_buy_base": 11205185.8, "taker_buy_quote": 15339216.00866 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.3605, "high": 1.3677, "low": 1.336, "close": 1.3444, "volume": 29929935.3, "close_time": 1774555199999, "quote_volume": 40420622.46167, "trades": 121578, "taker_buy_base": 13604900.8, "taker_buy_quote": 18368843.3451 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.3444, "high": 1.3704, "low": 1.3443, "close": 1.3609, "volume": 24334484.7, "close_time": 1774569599999, "quote_volume": 33147512.53156, "trades": 133855, "taker_buy_base": 11224773.8, "taker_buy_quote": 15289052.90751 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.3608, "high": 1.3726, "low": 1.3582, "close": 1.3639, "volume": 16626091.8, "close_time": 1774583999999, "quote_volume": 22706625.29195, "trades": 57775, "taker_buy_base": 8024807.7, "taker_buy_quote": 10959135.21096 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.3639, "high": 1.3685, "low": 1.356, "close": 1.359, "volume": 12411128.6, "close_time": 1774598399999, "quote_volume": 16899085.38017, "trades": 56138, "taker_buy_base": 6335585.4, "taker_buy_quote": 8626678.47736 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.359, "high": 1.3613, "low": 1.3262, "close": 1.335, "volume": 26331746.7, "close_time": 1774612799999, "quote_volume": 35308901.94538, "trades": 143741, "taker_buy_base": 11754988.7, "taker_buy_quote": 15763740.56026 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.3351, "high": 1.3459, "low": 1.3262, "close": 1.336, "volume": 39122125.3, "close_time": 1774627199999, "quote_volume": 52257521.55432, "trades": 182737, "taker_buy_base": 17587668.6, "taker_buy_quote": 23489026.46186 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.336, "high": 1.3374, "low": 1.3184, "close": 1.3253, "volume": 15085416.7, "close_time": 1774641599999, "quote_volume": 20038701.37792, "trades": 102632, "taker_buy_base": 6699659.1, "taker_buy_quote": 8895418.08129 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.3253, "high": 1.3327, "low": 1.3204, "close": 1.3257, "volume": 9680887.9, "close_time": 1774655999999, "quote_volume": 12831175.94095, "trades": 50254, "taker_buy_base": 5765541.0, "taker_buy_quote": 7640460.21387 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.3256, "high": 1.3294, "low": 1.3191, "close": 1.3271, "volume": 8970473.2, "close_time": 1774670399999, "quote_volume": 11892838.45794, "trades": 42507, "taker_buy_base": 5247742.0, "taker_buy_quote": 6958540.24291 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.3271, "high": 1.3421, "low": 1.3258, "close": 1.3411, "volume": 10739329.8, "close_time": 1774684799999, "quote_volume": 14333226.37015, "trades": 49689, "taker_buy_base": 5944794.9, "taker_buy_quote": 7932261.66043 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.3411, "high": 1.3433, "low": 1.3348, "close": 1.3403, "volume": 7053085.1, "close_time": 1774699199999, "quote_volume": 9446604.17031, "trades": 34533, "taker_buy_base": 3393281.1, "taker_buy_quote": 4545511.8256 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.3403, "high": 1.3582, "low": 1.3361, "close": 1.3533, "volume": 14468214.3, "close_time": 1774713599999, "quote_volume": 19509658.50897, "trades": 81982, "taker_buy_base": 6939293.4, "taker_buy_quote": 9357636.94916 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.3534, "high": 1.3545, "low": 1.3418, "close": 1.3449, "volume": 5259177.5, "close_time": 1774727999999, "quote_volume": 7092151.8145, "trades": 34454, "taker_buy_base": 1811584.1, "taker_buy_quote": 2443070.17432 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.3449, "high": 1.348, "low": 1.331, "close": 1.3333, "volume": 7226846.4, "close_time": 1774742399999, "quote_volume": 9689064.39525, "trades": 49909, "taker_buy_base": 2815343.0, "taker_buy_quote": 3775954.19572 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.3333, "high": 1.3418, "low": 1.33, "close": 1.3384, "volume": 5809361.0, "close_time": 1774756799999, "quote_volume": 7756074.91616, "trades": 40647, "taker_buy_base": 2645034.5, "taker_buy_quote": 3533288.70142 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.3383, "high": 1.3433, "low": 1.3285, "close": 1.3341, "volume": 8511378.7, "close_time": 1774771199999, "quote_volume": 11364545.6289, "trades": 41980, "taker_buy_base": 3540336.9, "taker_buy_quote": 4725753.97587 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.3341, "high": 1.3407, "low": 1.331, "close": 1.3382, "volume": 5158796.7, "close_time": 1774785599999, "quote_volume": 6895292.43594, "trades": 35726, "taker_buy_base": 2704705.4, "taker_buy_quote": 3615942.02296 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.3382, "high": 1.3382, "low": 1.3213, "close": 1.3257, "volume": 9051316.5, "close_time": 1774799999999, "quote_volume": 12017408.99362, "trades": 58129, "taker_buy_base": 4050875.5, "taker_buy_quote": 5378522.90477 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.3257, "high": 1.3297, "low": 1.3162, "close": 1.3182, "volume": 7746397.2, "close_time": 1774814399999, "quote_volume": 10238694.56136, "trades": 51161, "taker_buy_base": 3615666.4, "taker_buy_quote": 4780586.80661 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.3181, "high": 1.3325, "low": 1.2954, "close": 1.3278, "volume": 25061768.5, "close_time": 1774828799999, "quote_volume": 32963892.87181, "trades": 184484, "taker_buy_base": 13060215.2, "taker_buy_quote": 17180172.1553 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.3279, "high": 1.3553, "low": 1.3247, "close": 1.352, "volume": 15826294.9, "close_time": 1774843199999, "quote_volume": 21237022.27586, "trades": 156442, "taker_buy_base": 8479804.4, "taker_buy_quote": 11379118.94635 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.3521, "high": 1.3609, "low": 1.347, "close": 1.3584, "volume": 19286841.8, "close_time": 1774857599999, "quote_volume": 26114217.4652, "trades": 97389, "taker_buy_base": 10449699.0, "taker_buy_quote": 14148444.54056 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.3583, "high": 1.3669, "low": 1.345, "close": 1.3499, "volume": 20208339.3, "close_time": 1774871999999, "quote_volume": 27369918.16576, "trades": 99996, "taker_buy_base": 11003376.0, "taker_buy_quote": 14903318.07129 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.35, "high": 1.3564, "low": 1.3351, "close": 1.3454, "volume": 19653085.8, "close_time": 1774886399999, "quote_volume": 26472350.84121, "trades": 130817, "taker_buy_base": 9971861.4, "taker_buy_quote": 13433431.56693 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.3454, "high": 1.3456, "low": 1.3166, "close": 1.323, "volume": 14578078.3, "close_time": 1774900799999, "quote_volume": 19387392.06251, "trades": 101589, "taker_buy_base": 6761988.2, "taker_buy_quote": 8987641.63266 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.323, "high": 1.3345, "low": 1.32, "close": 1.3242, "volume": 10649979.9, "close_time": 1774915199999, "quote_volume": 14127959.31164, "trades": 69549, "taker_buy_base": 6107095.4, "taker_buy_quote": 8103124.80854 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.3242, "high": 1.3482, "low": 1.3192, "close": 1.3259, "volume": 12962439.5, "close_time": 1774929599999, "quote_volume": 17293420.4298, "trades": 101618, "taker_buy_base": 7130422.9, "taker_buy_quote": 9518375.11388 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.3258, "high": 1.3296, "low": 1.3143, "close": 1.3196, "volume": 21456230.9, "close_time": 1774943999999, "quote_volume": 28365883.18836, "trades": 94410, "taker_buy_base": 10619601.1, "taker_buy_quote": 14042017.14437 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.3196, "high": 1.3237, "low": 1.3038, "close": 1.315, "volume": 19747065.0, "close_time": 1774958399999, "quote_volume": 25921865.72439, "trades": 98939, "taker_buy_base": 10237897.9, "taker_buy_quote": 13440631.08219 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.3149, "high": 1.3387, "low": 1.3113, "close": 1.3151, "volume": 20244220.5, "close_time": 1774972799999, "quote_volume": 26787123.49672, "trades": 151544, "taker_buy_base": 9751066.4, "taker_buy_quote": 12902644.03517 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.3151, "high": 1.3469, "low": 1.3144, "close": 1.345, "volume": 18129321.7, "close_time": 1774987199999, "quote_volume": 24194080.7033, "trades": 179074, "taker_buy_base": 8462672.5, "taker_buy_quote": 11293757.81795 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.345, "high": 1.3503, "low": 1.3327, "close": 1.3411, "volume": 8779136.2, "close_time": 1775001599999, "quote_volume": 11777407.558, "trades": 51739, "taker_buy_base": 4206160.5, "taker_buy_quote": 5644753.12992 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.341, "high": 1.3517, "low": 1.3314, "close": 1.3481, "volume": 13698626.8, "close_time": 1775015999999, "quote_volume": 18376869.84859, "trades": 71672, "taker_buy_base": 7843869.6, "taker_buy_quote": 10527224.35001 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.3482, "high": 1.3675, "low": 1.3361, "close": 1.3566, "volume": 22474878.2, "close_time": 1775030399999, "quote_volume": 30380133.99329, "trades": 98070, "taker_buy_base": 11668458.1, "taker_buy_quote": 15773920.49575 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.3566, "high": 1.3586, "low": 1.349, "close": 1.3544, "volume": 14873961.2, "close_time": 1775044799999, "quote_volume": 20121800.02391, "trades": 62067, "taker_buy_base": 7977809.2, "taker_buy_quote": 10790322.27942 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.3544, "high": 1.3606, "low": 1.3448, "close": 1.3575, "volume": 18179392.4, "close_time": 1775059199999, "quote_volume": 24602946.27015, "trades": 127414, "taker_buy_base": 8126939.9, "taker_buy_quote": 11000799.28957 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.3575, "high": 1.3683, "low": 1.3463, "close": 1.3505, "volume": 10816762.0, "close_time": 1775073599999, "quote_volume": 14658534.85821, "trades": 87151, "taker_buy_base": 5425540.7, "taker_buy_quote": 7352095.20969 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.3505, "high": 1.3567, "low": 1.3422, "close": 1.3478, "volume": 6855190.4, "close_time": 1775087999999, "quote_volume": 9256436.33942, "trades": 58419, "taker_buy_base": 3310670.8, "taker_buy_quote": 4470096.57494 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.3477, "high": 1.3569, "low": 1.3067, "close": 1.3129, "volume": 29427263.1, "close_time": 1775102399999, "quote_volume": 39041849.85148, "trades": 194992, "taker_buy_base": 14495822.2, "taker_buy_quote": 19230435.14995 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.3129, "high": 1.3209, "low": 1.305, "close": 1.3176, "volume": 21713290.3, "close_time": 1775116799999, "quote_volume": 28514688.06401, "trades": 82063, "taker_buy_base": 11283695.7, "taker_buy_quote": 14821447.22154 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.3175, "high": 1.3176, "low": 1.2989, "close": 1.3002, "volume": 19873066.4, "close_time": 1775131199999, "quote_volume": 26001415.73081, "trades": 59441, "taker_buy_base": 8782306.6, "taker_buy_quote": 11487131.30236 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.3002, "high": 1.3037, "low": 1.2802, "close": 1.3001, "volume": 36430128.5, "close_time": 1775145599999, "quote_volume": 47060106.45441, "trades": 211436, "taker_buy_base": 20134220.5, "taker_buy_quote": 26000319.93112 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.3002, "high": 1.3113, "low": 1.295, "close": 1.308, "volume": 16009151.5, "close_time": 1775159999999, "quote_volume": 20851459.25144, "trades": 89452, "taker_buy_base": 6500149.5, "taker_buy_quote": 8469261.65193 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.3081, "high": 1.3229, "low": 1.3051, "close": 1.32, "volume": 9418659.9, "close_time": 1775174399999, "quote_volume": 12398031.77306, "trades": 64415, "taker_buy_base": 4731964.9, "taker_buy_quote": 6227413.48763 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.32, "high": 1.324, "low": 1.3033, "close": 1.3217, "volume": 18678482.0, "close_time": 1775188799999, "quote_volume": 24563260.3525, "trades": 85014, "taker_buy_base": 9508581.8, "taker_buy_quote": 12501058.9077 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.3216, "high": 1.3261, "low": 1.3143, "close": 1.3188, "volume": 9640158.1, "close_time": 1775203199999, "quote_volume": 12720234.10895, "trades": 64414, "taker_buy_base": 4549124.0, "taker_buy_quote": 6003170.94432 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.3188, "high": 1.3243, "low": 1.3093, "close": 1.3204, "volume": 10833198.9, "close_time": 1775217599999, "quote_volume": 14257605.43268, "trades": 55438, "taker_buy_base": 4980142.2, "taker_buy_quote": 6555402.87959 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.3204, "high": 1.3356, "low": 1.3144, "close": 1.3187, "volume": 15436365.8, "close_time": 1775231999999, "quote_volume": 20406534.87886, "trades": 76842, "taker_buy_base": 7708367.2, "taker_buy_quote": 10190909.18784 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.3187, "high": 1.3254, "low": 1.3135, "close": 1.3178, "volume": 4732493.7, "close_time": 1775246399999, "quote_volume": 6250582.83063, "trades": 35432, "taker_buy_base": 2102002.0, "taker_buy_quote": 2776665.54804 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.3177, "high": 1.3223, "low": 1.3124, "close": 1.3184, "volume": 5463354.8, "close_time": 1775260799999, "quote_volume": 7196339.47485, "trades": 33826, "taker_buy_base": 2761878.4, "taker_buy_quote": 3637198.63267 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.3183, "high": 1.3191, "low": 1.3133, "close": 1.3159, "volume": 3727329.1, "close_time": 1775275199999, "quote_volume": 4905543.04662, "trades": 21901, "taker_buy_base": 1628717.5, "taker_buy_quote": 2143667.15507 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.3158, "high": 1.3208, "low": 1.3153, "close": 1.3161, "volume": 3741053.5, "close_time": 1775289599999, "quote_volume": 4929475.9324, "trades": 23260, "taker_buy_base": 2274740.5, "taker_buy_quote": 2997321.50225 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.3161, "high": 1.3165, "low": 1.307, "close": 1.3118, "volume": 6714869.8, "close_time": 1775303999999, "quote_volume": 8814202.43728, "trades": 30372, "taker_buy_base": 3840811.6, "taker_buy_quote": 5040831.49381 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.3119, "high": 1.3169, "low": 1.3067, "close": 1.3126, "volume": 6168528.7, "close_time": 1775318399999, "quote_volume": 8087809.94358, "trades": 35401, "taker_buy_base": 3422014.8, "taker_buy_quote": 4487321.07939 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.3126, "high": 1.3226, "low": 1.3107, "close": 1.3178, "volume": 6800731.5, "close_time": 1775332799999, "quote_volume": 8947799.88777, "trades": 34469, "taker_buy_base": 3604002.4, "taker_buy_quote": 4741853.13624 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.3178, "high": 1.3189, "low": 1.3136, "close": 1.3153, "volume": 2822498.3, "close_time": 1775347199999, "quote_volume": 3716506.57084, "trades": 25961, "taker_buy_base": 1366352.2, "taker_buy_quote": 1799138.44786 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.3154, "high": 1.32, "low": 1.3102, "close": 1.3133, "volume": 3505295.2, "close_time": 1775361599999, "quote_volume": 4608960.53871, "trades": 24177, "taker_buy_base": 1949391.9, "taker_buy_quote": 2563516.14313 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.3134, "high": 1.3154, "low": 1.2957, "close": 1.2979, "volume": 19414585.5, "close_time": 1775375999999, "quote_volume": 25312877.79349, "trades": 58438, "taker_buy_base": 9195599.8, "taker_buy_quote": 11990441.10698 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.2978, "high": 1.304, "low": 1.2969, "close": 1.2987, "volume": 6333221.3, "close_time": 1775390399999, "quote_volume": 8230338.77448, "trades": 28078, "taker_buy_base": 3401574.4, "taker_buy_quote": 4420412.64571 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.2987, "high": 1.306, "low": 1.2787, "close": 1.2967, "volume": 22715734.7, "close_time": 1775404799999, "quote_volume": 29274345.06895, "trades": 110296, "taker_buy_base": 10941562.3, "taker_buy_quote": 14099698.1965 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.2967, "high": 1.3075, "low": 1.2967, "close": 1.3006, "volume": 6189565.4, "close_time": 1775419199999, "quote_volume": 8052762.96803, "trades": 44178, "taker_buy_base": 2493191.2, "taker_buy_quote": 3244052.79389 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.3006, "high": 1.332, "low": 1.2972, "close": 1.3263, "volume": 16155864.7, "close_time": 1775433599999, "quote_volume": 21243617.06905, "trades": 103949, "taker_buy_base": 8594833.7, "taker_buy_quote": 11305781.80213 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.3264, "high": 1.349, "low": 1.326, "close": 1.3381, "volume": 27789945.9, "close_time": 1775447999999, "quote_volume": 37143697.72828, "trades": 168878, "taker_buy_base": 13361601.2, "taker_buy_quote": 17854660.24332 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.3382, "high": 1.3474, "low": 1.3362, "close": 1.3443, "volume": 20057095.1, "close_time": 1775462399999, "quote_volume": 26897000.74359, "trades": 82578, "taker_buy_base": 10230774.5, "taker_buy_quote": 13719721.51037 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.3444, "high": 1.3577, "low": 1.3377, "close": 1.3499, "volume": 19750225.4, "close_time": 1775476799999, "quote_volume": 26663355.31181, "trades": 89180, "taker_buy_base": 9556519.2, "taker_buy_quote": 12900158.52832 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.3498, "high": 1.3534, "low": 1.3407, "close": 1.3504, "volume": 14837364.9, "close_time": 1775491199999, "quote_volume": 19983152.13794, "trades": 98875, "taker_buy_base": 6700163.3, "taker_buy_quote": 9025166.50471 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.3505, "high": 1.3538, "low": 1.335, "close": 1.3415, "volume": 12012169.6, "close_time": 1775505599999, "quote_volume": 16114058.57887, "trades": 74556, "taker_buy_base": 5510686.7, "taker_buy_quote": 7393041.02964 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.3416, "high": 1.3436, "low": 1.3122, "close": 1.3212, "volume": 9898989.8, "close_time": 1775519999999, "quote_volume": 13131981.20326, "trades": 68716, "taker_buy_base": 4490332.4, "taker_buy_quote": 5956593.11599 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.3211, "high": 1.326, "low": 1.3125, "close": 1.317, "volume": 7563866.2, "close_time": 1775534399999, "quote_volume": 9974743.80621, "trades": 68403, "taker_buy_base": 3868465.1, "taker_buy_quote": 5101936.45203 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.3169, "high": 1.3205, "low": 1.3056, "close": 1.3127, "volume": 10927019.9, "close_time": 1775548799999, "quote_volume": 14343914.36532, "trades": 54612, "taker_buy_base": 5614882.2, "taker_buy_quote": 7370879.6026 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.3127, "high": 1.3247, "low": 1.3034, "close": 1.3063, "volume": 16744551.1, "close_time": 1775563199999, "quote_volume": 22014068.50767, "trades": 88101, "taker_buy_base": 8504214.3, "taker_buy_quote": 11179232.09691 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.3063, "high": 1.3135, "low": 1.2949, "close": 1.2976, "volume": 16704681.1, "close_time": 1775577599999, "quote_volume": 21768450.94148, "trades": 109076, "taker_buy_base": 8163666.0, "taker_buy_quote": 10638032.49555 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.2976, "high": 1.3164, "low": 1.2954, "close": 1.3142, "volume": 17996896.1, "close_time": 1775591999999, "quote_volume": 23502337.22601, "trades": 105785, "taker_buy_base": 10141723.7, "taker_buy_quote": 13251597.16853 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.3142, "high": 1.3962, "low": 1.3139, "close": 1.3787, "volume": 60765981.0, "close_time": 1775606399999, "quote_volume": 82552423.11356, "trades": 332751, "taker_buy_base": 31426010.7, "taker_buy_quote": 42654800.66148 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.3786, "high": 1.3841, "low": 1.3601, "close": 1.37, "volume": 29615413.4, "close_time": 1775620799999, "quote_volume": 40596575.81954, "trades": 136307, "taker_buy_base": 16001495.2, "taker_buy_quote": 21931181.57205 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.3701, "high": 1.3883, "low": 1.3692, "close": 1.3797, "volume": 21807469.2, "close_time": 1775635199999, "quote_volume": 30095450.39424, "trades": 74729, "taker_buy_base": 11448761.5, "taker_buy_quote": 15805871.03495 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.3797, "high": 1.3882, "low": 1.3717, "close": 1.3781, "volume": 17203749.0, "close_time": 1775649599999, "quote_volume": 23758642.36208, "trades": 79101, "taker_buy_base": 7796759.5, "taker_buy_quote": 10767014.1045 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.3782, "high": 1.3898, "low": 1.3454, "close": 1.3549, "volume": 32545406.4, "close_time": 1775663999999, "quote_volume": 44481764.49077, "trades": 202721, "taker_buy_base": 15292192.4, "taker_buy_quote": 20902783.20938 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.3548, "high": 1.3637, "low": 1.3445, "close": 1.3519, "volume": 12625753.8, "close_time": 1775678399999, "quote_volume": 17109502.40531, "trades": 102359, "taker_buy_base": 6585573.3, "taker_buy_quote": 8924331.36209 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.3518, "high": 1.3573, "low": 1.3389, "close": 1.3428, "volume": 11057941.5, "close_time": 1775692799999, "quote_volume": 14901471.6917, "trades": 70080, "taker_buy_base": 4173275.5, "taker_buy_quote": 5622623.67601 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.3428, "high": 1.3431, "low": 1.3266, "close": 1.3311, "volume": 19169546.6, "close_time": 1775707199999, "quote_volume": 25558440.75574, "trades": 98720, "taker_buy_base": 10199018.8, "taker_buy_quote": 13597114.93269 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.3311, "high": 1.3357, "low": 1.3256, "close": 1.332, "volume": 21035705.0, "close_time": 1775721599999, "quote_volume": 28010041.88215, "trades": 59844, "taker_buy_base": 9546296.0, "taker_buy_quote": 12714083.40925 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.332, "high": 1.339, "low": 1.3255, "close": 1.3297, "volume": 17871266.7, "close_time": 1775735999999, "quote_volume": 23824295.82766, "trades": 64363, "taker_buy_base": 8953521.2, "taker_buy_quote": 11936044.76451 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.3297, "high": 1.3553, "low": 1.3218, "close": 1.3523, "volume": 22368422.7, "close_time": 1775750399999, "quote_volume": 29877950.0156, "trades": 129597, "taker_buy_base": 11380752.0, "taker_buy_quote": 15208049.9356 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.3523, "high": 1.3607, "low": 1.3462, "close": 1.3559, "volume": 17278827.1, "close_time": 1775764799999, "quote_volume": 23415560.19515, "trades": 107767, "taker_buy_base": 7741074.5, "taker_buy_quote": 10491929.89933 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.3558, "high": 1.3696, "low": 1.3418, "close": 1.3438, "volume": 14541846.0, "close_time": 1775779199999, "quote_volume": 19716789.90722, "trades": 92514, "taker_buy_base": 7407850.2, "taker_buy_quote": 10049248.20584 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.3438, "high": 1.3505, "low": 1.3403, "close": 1.3412, "volume": 10668161.1, "close_time": 1775793599999, "quote_volume": 14345301.0998, "trades": 68844, "taker_buy_base": 5435008.5, "taker_buy_quote": 7308673.88487 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.3412, "high": 1.3488, "low": 1.3356, "close": 1.337, "volume": 9418392.0, "close_time": 1775807999999, "quote_volume": 12642541.33343, "trades": 45062, "taker_buy_base": 4463100.8, "taker_buy_quote": 5990776.08862 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.337, "high": 1.3467, "low": 1.3348, "close": 1.3415, "volume": 20690443.7, "close_time": 1775822399999, "quote_volume": 27715574.85532, "trades": 55916, "taker_buy_base": 10231446.6, "taker_buy_quote": 13704960.23212 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.3415, "high": 1.362, "low": 1.3379, "close": 1.3478, "volume": 20215228.0, "close_time": 1775836799999, "quote_volume": 27273573.61373, "trades": 112706, "taker_buy_base": 9926022.7, "taker_buy_quote": 13398509.32371 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.3479, "high": 1.3633, "low": 1.3475, "close": 1.3631, "volume": 10222879.3, "close_time": 1775851199999, "quote_volume": 13858504.851, "trades": 64992, "taker_buy_base": 4423470.7, "taker_buy_quote": 5997889.96056 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.363, "high": 1.366, "low": 1.3543, "close": 1.3559, "volume": 8570892.6, "close_time": 1775865599999, "quote_volume": 11658670.5335, "trades": 48132, "taker_buy_base": 3374426.1, "taker_buy_quote": 4589673.68806 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.3559, "high": 1.357, "low": 1.3488, "close": 1.3506, "volume": 8567163.7, "close_time": 1775879999999, "quote_volume": 11590636.92507, "trades": 32010, "taker_buy_base": 2988206.8, "taker_buy_quote": 4043139.34893 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.3506, "high": 1.352, "low": 1.344, "close": 1.3464, "volume": 5022094.0, "close_time": 1775894399999, "quote_volume": 6769611.17602, "trades": 30188, "taker_buy_base": 2084613.7, "taker_buy_quote": 2809456.37995 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.3465, "high": 1.3499, "low": 1.3422, "close": 1.3457, "volume": 6807881.4, "close_time": 1775908799999, "quote_volume": 9165856.42001, "trades": 37387, "taker_buy_base": 3559341.3, "taker_buy_quote": 4792490.7838 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.3456, "high": 1.349, "low": 1.3394, "close": 1.346, "volume": 11004736.3, "close_time": 1775923199999, "quote_volume": 14786310.3014, "trades": 46977, "taker_buy_base": 5198902.3, "taker_buy_quote": 6986613.25637 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.3461, "high": 1.3752, "low": 1.3456, "close": 1.3712, "volume": 14061850.5, "close_time": 1775937599999, "quote_volume": 19153293.13059, "trades": 84149, "taker_buy_base": 7587616.7, "taker_buy_quote": 10334350.55685 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.3712, "high": 1.3728, "low": 1.3513, "close": 1.3546, "volume": 11631630.4, "close_time": 1775951999999, "quote_volume": 15853433.06635, "trades": 70520, "taker_buy_base": 5189700.3, "taker_buy_quote": 7076266.83975 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.3547, "high": 1.3559, "low": 1.3254, "close": 1.3302, "volume": 21388640.9, "close_time": 1775966399999, "quote_volume": 28570669.33126, "trades": 119003, "taker_buy_base": 9656707.0, "taker_buy_quote": 12896711.08384 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.3302, "high": 1.3321, "low": 1.3268, "close": 1.3298, "volume": 9612541.6, "close_time": 1775980799999, "quote_volume": 12778675.77698, "trades": 41384, "taker_buy_base": 4766173.4, "taker_buy_quote": 6335728.16898 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.3297, "high": 1.3339, "low": 1.3266, "close": 1.333, "volume": 7107578.0, "close_time": 1775995199999, "quote_volume": 9457743.47527, "trades": 31510, "taker_buy_base": 4053852.0, "taker_buy_quote": 5394771.48757 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.333, "high": 1.3346, "low": 1.3193, "close": 1.3239, "volume": 17688010.6, "close_time": 1776009599999, "quote_volume": 23466139.04433, "trades": 71136, "taker_buy_base": 8974815.1, "taker_buy_quote": 11910014.74916 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.3239, "high": 1.3341, "low": 1.3234, "close": 1.3311, "volume": 4957229.7, "close_time": 1776023999999, "quote_volume": 6591230.29699, "trades": 29041, "taker_buy_base": 2577124.1, "taker_buy_quote": 3425817.99854 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.331, "high": 1.3395, "low": 1.3225, "close": 1.3247, "volume": 9491770.3, "close_time": 1776038399999, "quote_volume": 12637011.44595, "trades": 76351, "taker_buy_base": 4621542.8, "taker_buy_quote": 6152323.2152 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.3246, "high": 1.3335, "low": 1.3234, "close": 1.3254, "volume": 9422268.3, "close_time": 1776052799999, "quote_volume": 12515937.95815, "trades": 49613, "taker_buy_base": 5842680.1, "taker_buy_quote": 7760564.65708 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.3254, "high": 1.3374, "low": 1.3193, "close": 1.3254, "volume": 11728272.4, "close_time": 1776067199999, "quote_volume": 15598220.93007, "trades": 55959, "taker_buy_base": 6224024.2, "taker_buy_quote": 8279927.15367 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.3255, "high": 1.3304, "low": 1.3226, "close": 1.3255, "volume": 15890823.1, "close_time": 1776081599999, "quote_volume": 21075812.80054, "trades": 46742, "taker_buy_base": 8158517.0, "taker_buy_quote": 10822726.33262 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.3256, "high": 1.3468, "low": 1.3234, "close": 1.3345, "volume": 19250807.8, "close_time": 1776095999999, "quote_volume": 25713057.52847, "trades": 112719, "taker_buy_base": 9658660.6, "taker_buy_quote": 12901068.13501 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.3345, "high": 1.3557, "low": 1.3294, "close": 1.3533, "volume": 17222861.0, "close_time": 1776110399999, "quote_volume": 23115314.01932, "trades": 92894, "taker_buy_base": 7869055.6, "taker_buy_quote": 10567345.49434 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.3533, "high": 1.3839, "low": 1.3437, "close": 1.3756, "volume": 31935668.6, "close_time": 1776124799999, "quote_volume": 43707758.28454, "trades": 168295, "taker_buy_base": 14728305.6, "taker_buy_quote": 20154901.5585 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.3757, "high": 1.3775, "low": 1.3594, "close": 1.3672, "volume": 16948647.3, "close_time": 1776139199999, "quote_volume": 23157697.23286, "trades": 73931, "taker_buy_base": 8594208.1, "taker_buy_quote": 11741593.32442 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.3672, "high": 1.3773, "low": 1.3602, "close": 1.3682, "volume": 14898371.0, "close_time": 1776153599999, "quote_volume": 20377535.55337, "trades": 60761, "taker_buy_base": 7116267.1, "taker_buy_quote": 9737008.18885 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.3683, "high": 1.3762, "low": 1.3667, "close": 1.3692, "volume": 12820297.1, "close_time": 1776167999999, "quote_volume": 17584980.4512, "trades": 57267, "taker_buy_base": 6657679.1, "taker_buy_quote": 9130628.47903 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.3692, "high": 1.3955, "low": 1.365, "close": 1.3745, "volume": 34549979.7, "close_time": 1776182399999, "quote_volume": 47672357.11198, "trades": 175247, "taker_buy_base": 16469129.5, "taker_buy_quote": 22735835.1718 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.3745, "high": 1.3809, "low": 1.3521, "close": 1.3607, "volume": 11649206.0, "close_time": 1776196799999, "quote_volume": 15909272.01329, "trades": 95795, "taker_buy_base": 4840238.5, "taker_buy_quote": 6606965.02422 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.3608, "high": 1.366, "low": 1.3552, "close": 1.3617, "volume": 12176098.4, "close_time": 1776211199999, "quote_volume": 16565142.49364, "trades": 67039, "taker_buy_base": 6075452.0, "taker_buy_quote": 8267955.79438 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.3617, "high": 1.3668, "low": 1.3553, "close": 1.3578, "volume": 16183660.8, "close_time": 1776225599999, "quote_volume": 22021894.57565, "trades": 64185, "taker_buy_base": 9081306.7, "taker_buy_quote": 12356469.6489 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.3577, "high": 1.3614, "low": 1.3503, "close": 1.352, "volume": 9554405.0, "close_time": 1776239999999, "quote_volume": 12950029.23783, "trades": 54298, "taker_buy_base": 4175599.9, "taker_buy_quote": 5659956.75402 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.352, "high": 1.3647, "low": 1.3507, "close": 1.3636, "volume": 10801463.1, "close_time": 1776254399999, "quote_volume": 14651154.77246, "trades": 53733, "taker_buy_base": 5826317.0, "taker_buy_quote": 7903000.93169 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.3635, "high": 1.3835, "low": 1.3612, "close": 1.3733, "volume": 26561883.3, "close_time": 1776268799999, "quote_volume": 36437128.15865, "trades": 117064, "taker_buy_base": 11876020.2, "taker_buy_quote": 16285276.98867 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.3733, "high": 1.4086, "low": 1.3718, "close": 1.4, "volume": 28713242.1, "close_time": 1776283199999, "quote_volume": 39890278.29768, "trades": 130504, "taker_buy_base": 14276087.3, "taker_buy_quote": 19830001.25691 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.4, "high": 1.4025, "low": 1.3799, "close": 1.3922, "volume": 17679300.1, "close_time": 1776297599999, "quote_volume": 24597251.50087, "trades": 98508, "taker_buy_base": 8326476.6, "taker_buy_quote": 11582183.22802 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.3922, "high": 1.4156, "low": 1.3865, "close": 1.4063, "volume": 22295619.6, "close_time": 1776311999999, "quote_volume": 31267848.89731, "trades": 128077, "taker_buy_base": 11683662.5, "taker_buy_quote": 16389829.13795 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.4063, "high": 1.4128, "low": 1.4006, "close": 1.4058, "volume": 12725307.2, "close_time": 1776326399999, "quote_volume": 17904409.07384, "trades": 80129, "taker_buy_base": 5144830.8, "taker_buy_quote": 7238749.05623 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.4058, "high": 1.4231, "low": 1.4016, "close": 1.4095, "volume": 25978003.7, "close_time": 1776340799999, "quote_volume": 36656569.7103, "trades": 116800, "taker_buy_base": 11145272.0, "taker_buy_quote": 15729800.04465 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.4095, "high": 1.4342, "low": 1.3928, "close": 1.4291, "volume": 44456185.4, "close_time": 1776355199999, "quote_volume": 62908643.14718, "trades": 299092, "taker_buy_base": 22092715.1, "taker_buy_quote": 31251897.93451 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.4291, "high": 1.4664, "low": 1.4144, "close": 1.4645, "volume": 33643204.8, "close_time": 1776369599999, "quote_volume": 48402867.87658, "trades": 274098, "taker_buy_base": 16257919.1, "taker_buy_quote": 23396418.44602 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.4645, "high": 1.4663, "low": 1.444, "close": 1.453, "volume": 16328921.4, "close_time": 1776383999999, "quote_volume": 23730253.50951, "trades": 131677, "taker_buy_base": 7762655.4, "taker_buy_quote": 11279443.19257 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.453, "high": 1.4555, "low": 1.4225, "close": 1.4308, "volume": 18903240.4, "close_time": 1776398399999, "quote_volume": 27142381.12905, "trades": 115999, "taker_buy_base": 9127492.9, "taker_buy_quote": 13104670.60665 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.4307, "high": 1.44, "low": 1.4243, "close": 1.4373, "volume": 12647542.5, "close_time": 1776412799999, "quote_volume": 18109298.96989, "trades": 89114, "taker_buy_base": 6379218.0, "taker_buy_quote": 9133533.26655 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.4373, "high": 1.4592, "low": 1.4326, "close": 1.4475, "volume": 20028208.7, "close_time": 1776427199999, "quote_volume": 28925413.14747, "trades": 141222, "taker_buy_base": 9761218.4, "taker_buy_quote": 14095597.26292 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.4475, "high": 1.51, "low": 1.4442, "close": 1.4861, "volume": 64181954.2, "close_time": 1776441599999, "quote_volume": 95012237.26486, "trades": 403270, "taker_buy_base": 30408079.7, "taker_buy_quote": 44992863.90943 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.4861, "high": 1.5006, "low": 1.4728, "close": 1.4871, "volume": 27184202.4, "close_time": 1776455999999, "quote_volume": 40439867.00381, "trades": 203723, "taker_buy_base": 11916159.2, "taker_buy_quote": 17736041.80335 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.4872, "high": 1.4896, "low": 1.4721, "close": 1.4757, "volume": 12921188.9, "close_time": 1776470399999, "quote_volume": 19138683.07678, "trades": 114532, "taker_buy_base": 6022876.4, "taker_buy_quote": 8920613.55277 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.4757, "high": 1.4823, "low": 1.4669, "close": 1.4686, "volume": 8650246.7, "close_time": 1776484799999, "quote_volume": 12754635.45904, "trades": 93469, "taker_buy_base": 3685506.7, "taker_buy_quote": 5435290.81262 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.4687, "high": 1.4771, "low": 1.4627, "close": 1.4741, "volume": 9629926.7, "close_time": 1776499199999, "quote_volume": 14150154.96199, "trades": 68433, "taker_buy_base": 4768302.3, "taker_buy_quote": 7007628.16261 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.4742, "high": 1.4754, "low": 1.4246, "close": 1.4314, "volume": 31621719.6, "close_time": 1776513599999, "quote_volume": 45694745.00416, "trades": 194993, "taker_buy_base": 14476885.5, "taker_buy_quote": 20915624.53808 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.4314, "high": 1.4399, "low": 1.4296, "close": 1.4362, "volume": 13006551.3, "close_time": 1776527999999, "quote_volume": 18670381.6831, "trades": 107118, "taker_buy_base": 6616113.9, "taker_buy_quote": 9497836.77156 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.4361, "high": 1.4392, "low": 1.4235, "close": 1.4271, "volume": 12423768.4, "close_time": 1776542399999, "quote_volume": 17766760.68679, "trades": 96611, "taker_buy_base": 5091478.1, "taker_buy_quote": 7281451.1332 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.4272, "high": 1.4384, "low": 1.4239, "close": 1.4323, "volume": 7338270.3, "close_time": 1776556799999, "quote_volume": 10509766.39211, "trades": 61289, "taker_buy_base": 4024334.6, "taker_buy_quote": 5763907.52661 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.4324, "high": 1.4386, "low": 1.4236, "close": 1.4294, "volume": 8463198.0, "close_time": 1776571199999, "quote_volume": 12110861.93384, "trades": 73633, "taker_buy_base": 3647973.4, "taker_buy_quote": 5221260.95432 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.4295, "high": 1.4431, "low": 1.4148, "close": 1.42, "volume": 15550618.7, "close_time": 1776585599999, "quote_volume": 22178201.42587, "trades": 113631, "taker_buy_base": 7908809.7, "taker_buy_quote": 11280879.70426 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.4199, "high": 1.4309, "low": 1.4131, "close": 1.4297, "volume": 15043504.3, "close_time": 1776599999999, "quote_volume": 21397552.05243, "trades": 101039, "taker_buy_base": 7042252.7, "taker_buy_quote": 10018701.35402 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.4298, "high": 1.447, "low": 1.4206, "close": 1.4315, "volume": 17630104.4, "close_time": 1776614399999, "quote_volume": 25314524.37239, "trades": 145823, "taker_buy_base": 9393030.4, "taker_buy_quote": 13488254.19679 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.4315, "high": 1.4323, "low": 1.4113, "close": 1.4175, "volume": 13083801.4, "close_time": 1776628799999, "quote_volume": 18575024.91978, "trades": 136739, "taker_buy_base": 6171819.3, "taker_buy_quote": 8759091.58432 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.4175, "high": 1.4175, "low": 1.3909, "close": 1.3942, "volume": 20642713.1, "close_time": 1776643199999, "quote_volume": 28971104.15941, "trades": 146067, "taker_buy_base": 9526059.6, "taker_buy_quote": 13372593.79827 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.3943, "high": 1.4132, "low": 1.3933, "close": 1.4111, "volume": 17554171.6, "close_time": 1776657599999, "quote_volume": 24708451.17767, "trades": 69945, "taker_buy_base": 9863876.8, "taker_buy_quote": 13883243.75573 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.411, "high": 1.4326, "low": 1.3954, "close": 1.4154, "volume": 16634336.4, "close_time": 1776671999999, "quote_volume": 23510780.57126, "trades": 103283, "taker_buy_base": 8445119.8, "taker_buy_quote": 11932518.40905 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.4154, "high": 1.4272, "low": 1.4075, "close": 1.4155, "volume": 16817558.5, "close_time": 1776686399999, "quote_volume": 23830136.48727, "trades": 104102, "taker_buy_base": 8294877.6, "taker_buy_quote": 11751058.63887 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.4155, "high": 1.435, "low": 1.4089, "close": 1.4327, "volume": 28586215.3, "close_time": 1776700799999, "quote_volume": 40665489.18672, "trades": 206173, "taker_buy_base": 14120295.2, "taker_buy_quote": 20080129.64861 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.4328, "high": 1.4369, "low": 1.4224, "close": 1.4303, "volume": 12859323.8, "close_time": 1776715199999, "quote_volume": 18381614.85665, "trades": 113843, "taker_buy_base": 6426854.5, "taker_buy_quote": 9187111.53106 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.4302, "high": 1.4335, "low": 1.4213, "close": 1.4243, "volume": 7124205.9, "close_time": 1776729599999, "quote_volume": 10172925.57132, "trades": 61510, "taker_buy_base": 3349676.4, "taker_buy_quote": 4782750.15194 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.4244, "high": 1.4319, "low": 1.4195, "close": 1.4241, "volume": 11059762.6, "close_time": 1776743999999, "quote_volume": 15758031.41051, "trades": 53577, "taker_buy_base": 5431444.2, "taker_buy_quote": 7739096.56588 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.424, "high": 1.4425, "low": 1.424, "close": 1.4393, "volume": 14094469.9, "close_time": 1776758399999, "quote_volume": 20207302.92403, "trades": 66976, "taker_buy_base": 8404759.1, "taker_buy_quote": 12048322.64774 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.4392, "high": 1.45, "low": 1.4366, "close": 1.4397, "volume": 15468449.3, "close_time": 1776772799999, "quote_volume": 22298022.84331, "trades": 86623, "taker_buy_base": 7418172.9, "taker_buy_quote": 10695317.70291 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.4397, "high": 1.445, "low": 1.4255, "close": 1.4324, "volume": 16263077.1, "close_time": 1776787199999, "quote_volume": 23306813.17624, "trades": 138859, "taker_buy_base": 7593063.2, "taker_buy_quote": 10883413.15898 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.4325, "high": 1.4359, "low": 1.4116, "close": 1.4136, "volume": 18898627.6, "close_time": 1776801599999, "quote_volume": 26904818.84401, "trades": 145524, "taker_buy_base": 9068897.9, "taker_buy_quote": 12905671.23702 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.4135, "high": 1.4341, "low": 1.4122, "close": 1.4334, "volume": 9493794.1, "close_time": 1776815999999, "quote_volume": 13511063.11104, "trades": 76361, "taker_buy_base": 4887525.2, "taker_buy_quote": 6953451.16262 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.4335, "high": 1.4506, "low": 1.4268, "close": 1.4432, "volume": 13549847.4, "close_time": 1776830399999, "quote_volume": 19525265.58462, "trades": 96142, "taker_buy_base": 6963891.4, "taker_buy_quote": 10033395.12155 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.4432, "high": 1.4606, "low": 1.4415, "close": 1.4544, "volume": 14552939.5, "close_time": 1776844799999, "quote_volume": 21157955.54899, "trades": 89097, "taker_buy_base": 7822802.2, "taker_buy_quote": 11375107.9195 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.4545, "high": 1.4557, "low": 1.4482, "close": 1.4543, "volume": 10070207.3, "close_time": 1776859199999, "quote_volume": 14618697.14807, "trades": 54527, "taker_buy_base": 4389987.1, "taker_buy_quote": 6372947.03241 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.4543, "high": 1.4626, "low": 1.4473, "close": 1.4564, "volume": 20643670.6, "close_time": 1776873599999, "quote_volume": 30032635.56143, "trades": 129511, "taker_buy_base": 9446577.8, "taker_buy_quote": 13746243.56928 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.4564, "high": 1.4589, "low": 1.4374, "close": 1.4413, "volume": 13834041.9, "close_time": 1776887999999, "quote_volume": 20023356.26963, "trades": 82736, "taker_buy_base": 6257552.9, "taker_buy_quote": 9054974.94484 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.4414, "high": 1.4428, "low": 1.4287, "close": 1.4294, "volume": 10778474.7, "close_time": 1776902399999, "quote_volume": 15483888.03305, "trades": 61310, "taker_buy_base": 6024209.2, "taker_buy_quote": 8654231.32189 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.4293, "high": 1.4316, "low": 1.4114, "close": 1.4162, "volume": 13796873.3, "close_time": 1776916799999, "quote_volume": 19616306.80966, "trades": 108506, "taker_buy_base": 6438152.9, "taker_buy_quote": 9154631.88955 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.4162, "high": 1.4251, "low": 1.415, "close": 1.4208, "volume": 8656692.0, "close_time": 1776931199999, "quote_volume": 12294853.96953, "trades": 52980, "taker_buy_base": 4503475.8, "taker_buy_quote": 6395213.32176 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 1.4208, "high": 1.4214, "low": 1.409, "close": 1.4165, "volume": 10937968.1, "close_time": 1776945599999, "quote_volume": 15467768.76894, "trades": 60804, "taker_buy_base": 5132670.6, "taker_buy_quote": 7257777.54666 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 1.4164, "high": 1.4368, "low": 1.414, "close": 1.4315, "volume": 16089627.0, "close_time": 1776959999999, "quote_volume": 22901545.95204, "trades": 96392, "taker_buy_base": 6473707.5, "taker_buy_quote": 9215535.50075 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 1.4316, "high": 1.441, "low": 1.4208, "close": 1.4295, "volume": 35299120.9, "close_time": 1776974399999, "quote_volume": 50508851.46677, "trades": 175393, "taker_buy_base": 23488867.3, "taker_buy_quote": 33608329.6481 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 1.4295, "high": 1.44, "low": 1.4278, "close": 1.4386, "volume": 7403696.1, "close_time": 1776988799999, "quote_volume": 10624828.36875, "trades": 52700, "taker_buy_base": 3972170.6, "taker_buy_quote": 5700158.43079 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 1.4386, "high": 1.4457, "low": 1.4282, "close": 1.4307, "volume": 10617867.0, "close_time": 1777003199999, "quote_volume": 15267641.90693, "trades": 60956, "taker_buy_base": 5022406.6, "taker_buy_quote": 7224620.4231 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 1.4306, "high": 1.4339, "low": 1.4258, "close": 1.4326, "volume": 6435527.9, "close_time": 1777017599999, "quote_volume": 9202391.22298, "trades": 48604, "taker_buy_base": 3148976.8, "taker_buy_quote": 4502965.6786 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 1.4327, "high": 1.4401, "low": 1.4239, "close": 1.4383, "volume": 9886601.8, "close_time": 1777031999999, "quote_volume": 14163259.0246, "trades": 68499, "taker_buy_base": 5097150.3, "taker_buy_quote": 7301565.14166 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 1.4383, "high": 1.4482, "low": 1.4284, "close": 1.4479, "volume": 25277258.3, "close_time": 1777046399999, "quote_volume": 36305898.5881, "trades": 131110, "taker_buy_base": 11491917.1, "taker_buy_quote": 16510719.14809 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 1.448, "high": 1.4503, "low": 1.4336, "close": 1.4391, "volume": 7724459.6, "close_time": 1777060799999, "quote_volume": 11132488.16187, "trades": 65781, "taker_buy_base": 3584297.0, "taker_buy_quote": 5164718.91986 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 1.4392, "high": 1.443, "low": 1.4297, "close": 1.4334, "volume": 6287413.9, "close_time": 1777075199999, "quote_volume": 9034312.17291, "trades": 43331, "taker_buy_base": 3073519.2, "taker_buy_quote": 4416980.93889 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 1.4333, "high": 1.4377, "low": 1.4316, "close": 1.4366, "volume": 3846428.4, "close_time": 1777089599999, "quote_volume": 5517308.05223, "trades": 25658, "taker_buy_base": 1875539.7, "taker_buy_quote": 2690123.26763 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 1.4367, "high": 1.437, "low": 1.4311, "close": 1.4335, "volume": 2714845.9, "close_time": 1777103999999, "quote_volume": 3891298.50427, "trades": 20982, "taker_buy_base": 1362990.4, "taker_buy_quote": 1953576.97983 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 1.4334, "high": 1.4371, "low": 1.4295, "close": 1.4308, "volume": 3871087.0, "close_time": 1777118399999, "quote_volume": 5549713.02008, "trades": 23880, "taker_buy_base": 1902108.1, "taker_buy_quote": 2727112.51319 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 1.4307, "high": 1.4324, "low": 1.4246, "close": 1.4255, "volume": 5003896.9, "close_time": 1777132799999, "quote_volume": 7151722.67534, "trades": 31477, "taker_buy_base": 2308149.6, "taker_buy_quote": 3300034.8111 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 1.4255, "high": 1.428, "low": 1.4192, "close": 1.4204, "volume": 6942873.0, "close_time": 1777147199999, "quote_volume": 9873601.22398, "trades": 37823, "taker_buy_base": 2794265.7, "taker_buy_quote": 3974219.89377 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 1.4205, "high": 1.421, "low": 1.4187, "close": 1.4207, "volume": 890505.4, "close_time": 1777161599999, "quote_volume": 1264351.2129, "trades": 3606, "taker_buy_base": 348729.8, "taker_buy_quote": 495193.52496 } ] }, "1d": { "count": 730, "start_date": "2024-04-26T00:00:00", "end_date": "2026-04-25T00:00:00", "klines": [ { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.5254, "high": 0.5361, "low": 0.5143, "close": 0.5261, "volume": 354085810.0, "close_time": 1714175999999, "quote_volume": 185956511.4784, "trades": 186864, "taker_buy_base": 168257507.0, "taker_buy_quote": 88351476.6398 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.5261, "high": 0.5265, "low": 0.508, "close": 0.5179, "volume": 195569696.0, "close_time": 1714262399999, "quote_volume": 101032224.5098, "trades": 115655, "taker_buy_base": 92353959.0, "taker_buy_quote": 47709844.5379 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.5178, "high": 0.5253, "low": 0.5085, "close": 0.5103, "volume": 135893039.0, "close_time": 1714348799999, "quote_volume": 70458610.2089, "trades": 94278, "taker_buy_base": 62851100.0, "taker_buy_quote": 32599225.3347 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.5104, "high": 0.5175, "low": 0.4986, "close": 0.5151, "volume": 347828455.0, "close_time": 1714435199999, "quote_volume": 176581449.9024, "trades": 163488, "taker_buy_base": 160336913.0, "taker_buy_quote": 81458927.7065 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.515, "high": 0.5198, "low": 0.4875, "close": 0.5006, "volume": 395591280.0, "close_time": 1714521599999, "quote_volume": 198721791.9993, "trades": 207128, "taker_buy_base": 179569350.0, "taker_buy_quote": 90167634.8838 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.5006, "high": 0.5214, "low": 0.4782, "close": 0.5175, "volume": 478521177.0, "close_time": 1714607999999, "quote_volume": 238496942.2037, "trades": 245638, "taker_buy_base": 217756130.0, "taker_buy_quote": 108596358.4185 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.5175, "high": 0.5245, "low": 0.5067, "close": 0.518, "volume": 344602656.0, "close_time": 1714694399999, "quote_volume": 177688990.7001, "trades": 163360, "taker_buy_base": 165472280.0, "taker_buy_quote": 85351630.432 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.518, "high": 0.5367, "low": 0.5145, "close": 0.5317, "volume": 363626848.0, "close_time": 1714780799999, "quote_volume": 190081086.4027, "trades": 172451, "taker_buy_base": 184485459.0, "taker_buy_quote": 96451806.2478 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.5317, "high": 0.541, "low": 0.5272, "close": 0.5302, "volume": 158694221.0, "close_time": 1714867199999, "quote_volume": 84581329.5159, "trades": 104262, "taker_buy_base": 73660828.0, "taker_buy_quote": 39258811.1804 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.5302, "high": 0.5334, "low": 0.524, "close": 0.5296, "volume": 112344720.0, "close_time": 1714953599999, "quote_volume": 59417628.2842, "trades": 84937, "taker_buy_base": 52446737.0, "taker_buy_quote": 27738383.1379 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.5295, "high": 0.5703, "low": 0.5247, "close": 0.5402, "volume": 567274807.0, "close_time": 1715039999999, "quote_volume": 308959227.2858, "trades": 329404, "taker_buy_base": 284940447.0, "taker_buy_quote": 155207393.1164 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.5401, "high": 0.5443, "low": 0.5217, "close": 0.5245, "volume": 346192205.0, "close_time": 1715126399999, "quote_volume": 185972116.8921, "trades": 182921, "taker_buy_base": 167078213.0, "taker_buy_quote": 89774525.8372 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.5244, "high": 0.53, "low": 0.5153, "close": 0.5171, "volume": 346832658.0, "close_time": 1715212799999, "quote_volume": 181169260.551, "trades": 172317, "taker_buy_base": 169043801.0, "taker_buy_quote": 88313860.5648 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.517, "high": 0.5238, "low": 0.5087, "close": 0.5209, "volume": 299812797.0, "close_time": 1715299199999, "quote_volume": 154978198.3729, "trades": 142986, "taker_buy_base": 147922544.0, "taker_buy_quote": 76478554.7437 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.5209, "high": 0.5209, "low": 0.497, "close": 0.5022, "volume": 356081362.0, "close_time": 1715385599999, "quote_volume": 181324120.6451, "trades": 183584, "taker_buy_base": 177820078.0, "taker_buy_quote": 90579688.8241 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.5022, "high": 0.5079, "low": 0.5005, "close": 0.5059, "volume": 99554446.0, "close_time": 1715471999999, "quote_volume": 50215891.6399, "trades": 67159, "taker_buy_base": 46491227.0, "taker_buy_quote": 23454502.0652 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.5059, "high": 0.5088, "low": 0.4957, "close": 0.4993, "volume": 96995150.0, "close_time": 1715558399999, "quote_volume": 48846226.618, "trades": 61866, "taker_buy_base": 45550782.0, "taker_buy_quote": 22934443.1754 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.4993, "high": 0.5121, "low": 0.4866, "close": 0.5053, "volume": 307847853.0, "close_time": 1715644799999, "quote_volume": 154227486.4018, "trades": 169093, "taker_buy_base": 146338551.0, "taker_buy_quote": 73326785.7123 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.5052, "high": 0.5132, "low": 0.4972, "close": 0.5002, "volume": 306746811.0, "close_time": 1715731199999, "quote_volume": 154803622.0644, "trades": 144779, "taker_buy_base": 141367808.0, "taker_buy_quote": 71352277.7736 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.5002, "high": 0.5196, "low": 0.4967, "close": 0.5188, "volume": 323956909.0, "close_time": 1715817599999, "quote_volume": 163996243.7466, "trades": 136661, "taker_buy_base": 164762450.0, "taker_buy_quote": 83393934.9846 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.5188, "high": 0.5228, "low": 0.5123, "close": 0.5157, "volume": 327561119.0, "close_time": 1715903999999, "quote_volume": 169549941.3106, "trades": 136787, "taker_buy_base": 153800264.0, "taker_buy_quote": 79605862.5905 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.5158, "high": 0.5292, "low": 0.5135, "close": 0.5234, "volume": 286496760.0, "close_time": 1715990399999, "quote_volume": 149222311.8864, "trades": 123562, "taker_buy_base": 143678644.0, "taker_buy_quote": 74823239.0129 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.5235, "high": 0.5256, "low": 0.5186, "close": 0.5213, "volume": 90176826.0, "close_time": 1716076799999, "quote_volume": 47112655.4979, "trades": 58571, "taker_buy_base": 40163730.0, "taker_buy_quote": 20984352.0482 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.5213, "high": 0.5236, "low": 0.5063, "close": 0.5096, "volume": 112974578.0, "close_time": 1716163199999, "quote_volume": 58212030.835, "trades": 72307, "taker_buy_base": 49085000.0, "taker_buy_quote": 25292281.2832 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.5096, "high": 0.538, "low": 0.5064, "close": 0.5377, "volume": 404880454.0, "close_time": 1716249599999, "quote_volume": 211108604.7321, "trades": 190770, "taker_buy_base": 205499118.0, "taker_buy_quote": 107174265.245 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.5377, "high": 0.5571, "low": 0.5319, "close": 0.537, "volume": 491396281.0, "close_time": 1716335999999, "quote_volume": 265966456.3389, "trades": 247339, "taker_buy_base": 234285022.0, "taker_buy_quote": 126844602.6999 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.537, "high": 0.5383, "low": 0.5224, "close": 0.5268, "volume": 303183587.0, "close_time": 1716422399999, "quote_volume": 161365019.6231, "trades": 162091, "taker_buy_base": 137112842.0, "taker_buy_quote": 72994276.3438 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.5268, "high": 0.5488, "low": 0.5027, "close": 0.5289, "volume": 585134596.0, "close_time": 1716508799999, "quote_volume": 307894786.7569, "trades": 338090, "taker_buy_base": 293614312.0, "taker_buy_quote": 154503164.2371 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.5288, "high": 0.5375, "low": 0.5168, "close": 0.536, "volume": 322992520.0, "close_time": 1716595199999, "quote_volume": 170784784.7435, "trades": 170176, "taker_buy_base": 150272429.0, "taker_buy_quote": 79447311.3353 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.5359, "high": 0.5426, "low": 0.5318, "close": 0.5416, "volume": 132376204.0, "close_time": 1716681599999, "quote_volume": 71152613.0006, "trades": 101486, "taker_buy_base": 62786261.0, "taker_buy_quote": 33754052.8785 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.5416, "high": 0.542, "low": 0.5255, "close": 0.5283, "volume": 108799266.0, "close_time": 1716767999999, "quote_volume": 58125721.5082, "trades": 79119, "taker_buy_base": 49332126.0, "taker_buy_quote": 26354199.7255 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.5283, "high": 0.5409, "low": 0.5236, "close": 0.534, "volume": 244982717.0, "close_time": 1716854399999, "quote_volume": 130266495.3384, "trades": 143561, "taker_buy_base": 120033567.0, "taker_buy_quote": 63819125.5009 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.5339, "high": 0.5355, "low": 0.5211, "close": 0.5287, "volume": 282469800.0, "close_time": 1716940799999, "quote_volume": 149284045.0986, "trades": 150940, "taker_buy_base": 136960399.0, "taker_buy_quote": 72388293.6419 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.5286, "high": 0.5334, "low": 0.52, "close": 0.5238, "volume": 316791079.0, "close_time": 1717027199999, "quote_volume": 167216243.8768, "trades": 162150, "taker_buy_base": 150166967.0, "taker_buy_quote": 79254713.1144 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.5238, "high": 0.5283, "low": 0.5127, "close": 0.5186, "volume": 361762802.0, "close_time": 1717113599999, "quote_volume": 188381860.4883, "trades": 155622, "taker_buy_base": 161403256.0, "taker_buy_quote": 84067753.2613 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.5185, "high": 0.5259, "low": 0.5119, "close": 0.5176, "volume": 304398744.0, "close_time": 1717199999999, "quote_volume": 158091721.3251, "trades": 133418, "taker_buy_base": 141633590.0, "taker_buy_quote": 73562747.9591 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.5176, "high": 0.5219, "low": 0.5174, "close": 0.5187, "volume": 88294554.0, "close_time": 1717286399999, "quote_volume": 45883952.1242, "trades": 52691, "taker_buy_base": 38919654.0, "taker_buy_quote": 20223664.8297 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.5187, "high": 0.5209, "low": 0.508, "close": 0.5135, "volume": 130902096.0, "close_time": 1717372799999, "quote_volume": 67445068.4335, "trades": 76015, "taker_buy_base": 61760284.0, "taker_buy_quote": 31819953.5367 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.5135, "high": 0.5232, "low": 0.5118, "close": 0.5199, "volume": 237659106.0, "close_time": 1717459199999, "quote_volume": 123452735.8403, "trades": 109799, "taker_buy_base": 113837709.0, "taker_buy_quote": 59138426.2795 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.5199, "high": 0.5303, "low": 0.5182, "close": 0.5257, "volume": 252531633.0, "close_time": 1717545599999, "quote_volume": 132153219.6112, "trades": 116750, "taker_buy_base": 117808140.0, "taker_buy_quote": 61657906.3102 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.5257, "high": 0.5326, "low": 0.524, "close": 0.5258, "volume": 248045273.0, "close_time": 1717631999999, "quote_volume": 130755905.6584, "trades": 118458, "taker_buy_base": 120663308.0, "taker_buy_quote": 63608517.3606 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.5259, "high": 0.5281, "low": 0.5164, "close": 0.5215, "volume": 289657499.0, "close_time": 1717718399999, "quote_volume": 151937470.6363, "trades": 128914, "taker_buy_base": 136814281.0, "taker_buy_quote": 71761917.4752 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.5214, "high": 0.528, "low": 0.4508, "close": 0.4991, "volume": 549543388.0, "close_time": 1717804799999, "quote_volume": 276798279.7619, "trades": 303223, "taker_buy_base": 271019853.0, "taker_buy_quote": 136632205.1353 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.4991, "high": 0.5008, "low": 0.4897, "close": 0.4926, "volume": 152121412.0, "close_time": 1717891199999, "quote_volume": 75330471.4663, "trades": 77501, "taker_buy_base": 73105986.0, "taker_buy_quote": 36205380.1137 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.4927, "high": 0.4992, "low": 0.4909, "close": 0.4986, "volume": 90936082.0, "close_time": 1717977599999, "quote_volume": 45014537.6229, "trades": 50688, "taker_buy_base": 45126343.0, "taker_buy_quote": 22340444.5695 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.4987, "high": 0.506, "low": 0.4933, "close": 0.4969, "volume": 249759346.0, "close_time": 1718063999999, "quote_volume": 124411172.2496, "trades": 110268, "taker_buy_base": 126765743.0, "taker_buy_quote": 63142094.8357 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.4969, "high": 0.497, "low": 0.4707, "close": 0.4802, "volume": 429410619.0, "close_time": 1718150399999, "quote_volume": 207619435.3427, "trades": 210041, "taker_buy_base": 204484460.0, "taker_buy_quote": 98851393.276 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.4803, "high": 0.4982, "low": 0.4742, "close": 0.4916, "volume": 341106347.0, "close_time": 1718236799999, "quote_volume": 166014961.9476, "trades": 181418, "taker_buy_base": 167895961.0, "taker_buy_quote": 81719376.1664 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.4917, "high": 0.4917, "low": 0.4756, "close": 0.4769, "volume": 290198216.0, "close_time": 1718323199999, "quote_volume": 140783932.6943, "trades": 139476, "taker_buy_base": 141442522.0, "taker_buy_quote": 68633208.4904 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.4768, "high": 0.4814, "low": 0.4601, "close": 0.4746, "volume": 389318737.0, "close_time": 1718409599999, "quote_volume": 184650858.7677, "trades": 169231, "taker_buy_base": 183341221.0, "taker_buy_quote": 86963066.1042 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.4746, "high": 0.5053, "low": 0.474, "close": 0.4908, "volume": 176444562.0, "close_time": 1718495999999, "quote_volume": 85997201.5014, "trades": 118080, "taker_buy_base": 88506820.0, "taker_buy_quote": 43164348.7051 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.4908, "high": 0.4997, "low": 0.4878, "close": 0.4891, "volume": 161562815.0, "close_time": 1718582399999, "quote_volume": 79404153.9125, "trades": 97290, "taker_buy_base": 78013788.0, "taker_buy_quote": 38346030.221 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.4891, "high": 0.5213, "low": 0.4838, "close": 0.5047, "volume": 584945066.0, "close_time": 1718668799999, "quote_volume": 293745986.7618, "trades": 376091, "taker_buy_base": 275863319.0, "taker_buy_quote": 138610957.4294 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.5048, "high": 0.5096, "low": 0.469, "close": 0.491, "volume": 582727016.0, "close_time": 1718755199999, "quote_volume": 286321955.7681, "trades": 409042, "taker_buy_base": 280314015.0, "taker_buy_quote": 137717525.8351 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.4909, "high": 0.4996, "low": 0.4868, "close": 0.4933, "volume": 260612342.0, "close_time": 1718841599999, "quote_volume": 128534687.302, "trades": 153010, "taker_buy_base": 121494461.0, "taker_buy_quote": 59920514.2336 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.4933, "high": 0.5023, "low": 0.4883, "close": 0.4888, "volume": 324974220.0, "close_time": 1718927999999, "quote_volume": 161043259.5381, "trades": 163315, "taker_buy_base": 158154298.0, "taker_buy_quote": 78371869.8967 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.4888, "high": 0.4959, "low": 0.4797, "close": 0.4889, "volume": 336098409.0, "close_time": 1719014399999, "quote_volume": 164176087.5095, "trades": 180052, "taker_buy_base": 168206604.0, "taker_buy_quote": 82167439.5675 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.489, "high": 0.4897, "low": 0.4841, "close": 0.4866, "volume": 79168277.0, "close_time": 1719100799999, "quote_volume": 38545568.0662, "trades": 63226, "taker_buy_base": 34925304.0, "taker_buy_quote": 17001287.1462 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.4867, "high": 0.4892, "low": 0.4742, "close": 0.4797, "volume": 95099780.0, "close_time": 1719187199999, "quote_volume": 45970390.4546, "trades": 72716, "taker_buy_base": 43054565.0, "taker_buy_quote": 20810243.6024 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.4798, "high": 0.4825, "low": 0.462, "close": 0.474, "volume": 385123013.0, "close_time": 1719273599999, "quote_volume": 182515167.4053, "trades": 219340, "taker_buy_base": 176964389.0, "taker_buy_quote": 83856893.2218 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.4741, "high": 0.4802, "low": 0.4731, "close": 0.4757, "volume": 226045665.0, "close_time": 1719359999999, "quote_volume": 107619378.893, "trades": 126044, "taker_buy_base": 104492694.0, "taker_buy_quote": 49750169.8096 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.4758, "high": 0.4783, "low": 0.4652, "close": 0.4698, "volume": 243409484.0, "close_time": 1719446399999, "quote_volume": 115124115.2514, "trades": 121215, "taker_buy_base": 116042731.0, "taker_buy_quote": 54884169.5402 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.4697, "high": 0.4771, "low": 0.4657, "close": 0.4753, "volume": 243549420.0, "close_time": 1719532799999, "quote_volume": 114661621.303, "trades": 130763, "taker_buy_base": 116685561.0, "taker_buy_quote": 54932548.9825 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.4753, "high": 0.4811, "low": 0.4692, "close": 0.4716, "volume": 264186218.0, "close_time": 1719619199999, "quote_volume": 125897862.9521, "trades": 158014, "taker_buy_base": 122465251.0, "taker_buy_quote": 58364550.1941 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.4716, "high": 0.4768, "low": 0.4716, "close": 0.4727, "volume": 57959490.0, "close_time": 1719705599999, "quote_volume": 27507212.222, "trades": 49856, "taker_buy_base": 26580528.0, "taker_buy_quote": 12614336.4034 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.4727, "high": 0.4784, "low": 0.4701, "close": 0.4761, "volume": 82862100.0, "close_time": 1719791999999, "quote_volume": 39267204.7587, "trades": 65622, "taker_buy_base": 38687831.0, "taker_buy_quote": 18330274.3569 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.4761, "high": 0.4849, "low": 0.4754, "close": 0.477, "volume": 211844474.0, "close_time": 1719878399999, "quote_volume": 101568143.7008, "trades": 136698, "taker_buy_base": 99136071.0, "taker_buy_quote": 47525344.2339 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.4771, "high": 0.4889, "low": 0.476, "close": 0.4853, "volume": 226194005.0, "close_time": 1719964799999, "quote_volume": 109165036.6018, "trades": 122349, "taker_buy_base": 108635576.0, "taker_buy_quote": 52422278.7411 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.4853, "high": 0.4875, "low": 0.4611, "close": 0.4672, "volume": 317610313.0, "close_time": 1720051199999, "quote_volume": 151782465.6494, "trades": 196205, "taker_buy_base": 146701728.0, "taker_buy_quote": 70118267.8157 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.4672, "high": 0.4697, "low": 0.4313, "close": 0.4329, "volume": 436420394.0, "close_time": 1720137599999, "quote_volume": 196369448.1519, "trades": 256474, "taker_buy_base": 206801817.0, "taker_buy_quote": 93031492.7282 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.433, "high": 0.4335, "low": 0.3823, "close": 0.4251, "volume": 728055932.0, "close_time": 1720223999999, "quote_volume": 298566810.2663, "trades": 457000, "taker_buy_base": 348582033.0, "taker_buy_quote": 142908882.6576 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.4252, "high": 0.4497, "low": 0.4235, "close": 0.4488, "volume": 168945863.0, "close_time": 1720310399999, "quote_volume": 73695728.8482, "trades": 130521, "taker_buy_base": 81710248.0, "taker_buy_quote": 35663591.3685 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.4489, "high": 0.4495, "low": 0.4182, "close": 0.4195, "volume": 175785229.0, "close_time": 1720396799999, "quote_volume": 76237441.9827, "trades": 151223, "taker_buy_base": 82159953.0, "taker_buy_quote": 35594529.4899 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.4196, "high": 0.4438, "low": 0.4032, "close": 0.4316, "volume": 528743623.0, "close_time": 1720483199999, "quote_volume": 225009965.0145, "trades": 335742, "taker_buy_base": 248686783.0, "taker_buy_quote": 105857654.1077 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.4316, "high": 0.4398, "low": 0.427, "close": 0.4356, "volume": 289512370.0, "close_time": 1720569599999, "quote_volume": 125534601.6712, "trades": 147051, "taker_buy_base": 135637623.0, "taker_buy_quote": 58813493.281 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.4357, "high": 0.4426, "low": 0.431, "close": 0.4388, "volume": 294639692.0, "close_time": 1720655999999, "quote_volume": 128814977.5047, "trades": 151264, "taker_buy_base": 140086444.0, "taker_buy_quote": 61246779.3258 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.4388, "high": 0.4573, "low": 0.4363, "close": 0.4491, "volume": 347547669.0, "close_time": 1720742399999, "quote_volume": 154866122.1217, "trades": 204921, "taker_buy_base": 177661335.0, "taker_buy_quote": 79162997.3293 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.4491, "high": 0.478, "low": 0.4445, "close": 0.4745, "volume": 472984849.0, "close_time": 1720828799999, "quote_volume": 219137211.8911, "trades": 345708, "taker_buy_base": 242302147.0, "taker_buy_quote": 112195534.3957 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.4745, "high": 0.5661, "low": 0.4737, "close": 0.5257, "volume": 744327354.0, "close_time": 1720915199999, "quote_volume": 387770132.7423, "trades": 746285, "taker_buy_base": 386589048.0, "taker_buy_quote": 201324334.4874 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.5257, "high": 0.54, "low": 0.5136, "close": 0.5205, "volume": 350964405.0, "close_time": 1721001599999, "quote_volume": 184831243.3429, "trades": 379986, "taker_buy_base": 173415063.0, "taker_buy_quote": 91329858.0003 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.5205, "high": 0.5404, "low": 0.5203, "close": 0.5372, "volume": 437376565.0, "close_time": 1721087999999, "quote_volume": 232124637.6693, "trades": 356488, "taker_buy_base": 211298168.0, "taker_buy_quote": 112119406.3412 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.5372, "high": 0.5945, "low": 0.5309, "close": 0.5793, "volume": 824632586.0, "close_time": 1721174399999, "quote_volume": 463817237.4793, "trades": 900990, "taker_buy_base": 405012066.0, "taker_buy_quote": 227869638.3856 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.5792, "high": 0.6378, "low": 0.5783, "close": 0.626, "volume": 806805412.0, "close_time": 1721260799999, "quote_volume": 493351543.9464, "trades": 963332, "taker_buy_base": 400098321.0, "taker_buy_quote": 244659490.8108 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.626, "high": 0.6369, "low": 0.5575, "close": 0.5697, "volume": 660623865.0, "close_time": 1721347199999, "quote_volume": 387629372.5607, "trades": 807466, "taker_buy_base": 307015719.0, "taker_buy_quote": 180300422.7688 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.5697, "high": 0.5867, "low": 0.54, "close": 0.5733, "volume": 539155049.0, "close_time": 1721433599999, "quote_volume": 301703590.5542, "trades": 648402, "taker_buy_base": 254952075.0, "taker_buy_quote": 142740345.3258 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.5733, "high": 0.6047, "low": 0.5707, "close": 0.5937, "volume": 300097994.0, "close_time": 1721519999999, "quote_volume": 177039681.4122, "trades": 413159, "taker_buy_base": 147239092.0, "taker_buy_quote": 86859020.327 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.5938, "high": 0.608, "low": 0.5721, "close": 0.5984, "volume": 291988877.0, "close_time": 1721606399999, "quote_volume": 172384197.7049, "trades": 426022, "taker_buy_base": 143085545.0, "taker_buy_quote": 84476988.2669 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.5985, "high": 0.6229, "low": 0.5855, "close": 0.608, "volume": 412923068.0, "close_time": 1721692799999, "quote_volume": 249627595.1045, "trades": 556906, "taker_buy_base": 201010103.0, "taker_buy_quote": 121603495.5148 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.608, "high": 0.617, "low": 0.5797, "close": 0.5975, "volume": 353756166.0, "close_time": 1721779199999, "quote_volume": 211868663.0719, "trades": 511032, "taker_buy_base": 162507252.0, "taker_buy_quote": 97365369.2053 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.5976, "high": 0.6327, "low": 0.5915, "close": 0.6179, "volume": 420617643.0, "close_time": 1721865599999, "quote_volume": 259346378.5534, "trades": 562664, "taker_buy_base": 202562957.0, "taker_buy_quote": 124928038.9226 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.6179, "high": 0.629, "low": 0.5844, "close": 0.5996, "volume": 485187006.0, "close_time": 1721951999999, "quote_volume": 294688423.4857, "trades": 772378, "taker_buy_base": 227810586.0, "taker_buy_quote": 138397235.0417 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.5996, "high": 0.6093, "low": 0.586, "close": 0.6034, "volume": 268729317.0, "close_time": 1722038399999, "quote_volume": 161078432.4606, "trades": 384185, "taker_buy_base": 134434288.0, "taker_buy_quote": 80580599.6832 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.6033, "high": 0.6091, "low": 0.5833, "close": 0.5956, "volume": 172975781.0, "close_time": 1722124799999, "quote_volume": 103444913.3214, "trades": 297345, "taker_buy_base": 82219028.0, "taker_buy_quote": 49168241.1827 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.5956, "high": 0.6161, "low": 0.591, "close": 0.6012, "volume": 182173334.0, "close_time": 1722211199999, "quote_volume": 109970482.6308, "trades": 261276, "taker_buy_base": 90343484.0, "taker_buy_quote": 54528517.9549 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.6012, "high": 0.6124, "low": 0.5921, "close": 0.6019, "volume": 235245176.0, "close_time": 1722297599999, "quote_volume": 142366926.8737, "trades": 290706, "taker_buy_base": 108286264.0, "taker_buy_quote": 65521747.1319 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.6019, "high": 0.6379, "low": 0.5953, "close": 0.6277, "volume": 431409390.0, "close_time": 1722383999999, "quote_volume": 267991960.5994, "trades": 654852, "taker_buy_base": 211594683.0, "taker_buy_quote": 131477129.3334 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.6278, "high": 0.6586, "low": 0.6217, "close": 0.623, "volume": 473184106.0, "close_time": 1722470399999, "quote_volume": 304622609.483, "trades": 756642, "taker_buy_base": 222477308.0, "taker_buy_quote": 143219828.1914 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.623, "high": 0.6303, "low": 0.568, "close": 0.5964, "volume": 423266147.0, "close_time": 1722556799999, "quote_volume": 254368949.141, "trades": 711144, "taker_buy_base": 191594450.0, "taker_buy_quote": 115012745.9934 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.5965, "high": 0.597, "low": 0.5464, "close": 0.5607, "volume": 410967898.0, "close_time": 1722643199999, "quote_volume": 234033498.8203, "trades": 793252, "taker_buy_base": 185740066.0, "taker_buy_quote": 105730864.0607 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.5606, "high": 0.5777, "low": 0.5406, "close": 0.5558, "volume": 265483095.0, "close_time": 1722729599999, "quote_volume": 148824061.0932, "trades": 617511, "taker_buy_base": 128342185.0, "taker_buy_quote": 71989166.1583 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.5558, "high": 0.559, "low": 0.5136, "close": 0.5228, "volume": 240108087.0, "close_time": 1722815999999, "quote_volume": 128308095.8837, "trades": 537001, "taker_buy_base": 111553445.0, "taker_buy_quote": 59574074.8453 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.5229, "high": 0.5257, "low": 0.4319, "close": 0.4889, "volume": 1250454532.0, "close_time": 1722902399999, "quote_volume": 585195701.4247, "trades": 2219931, "taker_buy_base": 601984967.0, "taker_buy_quote": 281778820.2179 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.4889, "high": 0.5188, "low": 0.4877, "close": 0.5062, "volume": 410337831.0, "close_time": 1722988799999, "quote_volume": 208637971.4739, "trades": 757849, "taker_buy_base": 191877977.0, "taker_buy_quote": 97561518.6926 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.5062, "high": 0.6434, "low": 0.4922, "close": 0.6002, "volume": 1000802326.0, "close_time": 1723075199999, "quote_volume": 570270974.5879, "trades": 2160438, "taker_buy_base": 492669463.0, "taker_buy_quote": 281835512.3152 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.6003, "high": 0.6424, "low": 0.5785, "close": 0.6166, "volume": 730482227.0, "close_time": 1723161599999, "quote_volume": 445857076.4381, "trades": 1482263, "taker_buy_base": 356811536.0, "taker_buy_quote": 217874668.0542 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.6166, "high": 0.6245, "low": 0.5656, "close": 0.5805, "volume": 456932445.0, "close_time": 1723247999999, "quote_volume": 270130308.9509, "trades": 835608, "taker_buy_base": 204418551.0, "taker_buy_quote": 120793309.4786 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.5805, "high": 0.6022, "low": 0.5779, "close": 0.5841, "volume": 213745629.0, "close_time": 1723334399999, "quote_volume": 126348509.7499, "trades": 450132, "taker_buy_base": 105717940.0, "taker_buy_quote": 62500622.1777 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.5841, "high": 0.5935, "low": 0.5452, "close": 0.5528, "volume": 251097812.0, "close_time": 1723420799999, "quote_volume": 143140570.7283, "trades": 496110, "taker_buy_base": 117312074.0, "taker_buy_quote": 66862934.0741 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.5528, "high": 0.5795, "low": 0.5501, "close": 0.5684, "volume": 355253164.0, "close_time": 1723507199999, "quote_volume": 201610450.8513, "trades": 555915, "taker_buy_base": 169196751.0, "taker_buy_quote": 96054583.9804 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.5683, "high": 0.5834, "low": 0.5626, "close": 0.577, "volume": 252380249.0, "close_time": 1723593599999, "quote_volume": 144615862.2374, "trades": 476018, "taker_buy_base": 119120591.0, "taker_buy_quote": 68282332.0312 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.577, "high": 0.5828, "low": 0.5641, "close": 0.5687, "volume": 253532158.0, "close_time": 1723679999999, "quote_volume": 145748123.0603, "trades": 418407, "taker_buy_base": 117964014.0, "taker_buy_quote": 67812015.5763 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.5687, "high": 0.5742, "low": 0.5504, "close": 0.5607, "volume": 267098570.0, "close_time": 1723766399999, "quote_volume": 150783279.1196, "trades": 403994, "taker_buy_base": 118692931.0, "taker_buy_quote": 67006231.9243 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.5608, "high": 0.5723, "low": 0.5535, "close": 0.5638, "volume": 234628410.0, "close_time": 1723852799999, "quote_volume": 132185236.4595, "trades": 345760, "taker_buy_base": 102836121.0, "taker_buy_quote": 57910553.4124 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.5637, "high": 0.571, "low": 0.5611, "close": 0.5665, "volume": 68057519.0, "close_time": 1723939199999, "quote_volume": 38492076.6976, "trades": 120744, "taker_buy_base": 31965045.0, "taker_buy_quote": 18081342.2174 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.5664, "high": 0.5845, "low": 0.5625, "close": 0.5631, "volume": 119904362.0, "close_time": 1724025599999, "quote_volume": 68467510.822, "trades": 177640, "taker_buy_base": 57869263.0, "taker_buy_quote": 33054610.7356 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.5631, "high": 0.6091, "low": 0.5608, "close": 0.5985, "volume": 387069502.0, "close_time": 1724111999999, "quote_volume": 226032960.1027, "trades": 540652, "taker_buy_base": 191859831.0, "taker_buy_quote": 112117078.1968 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.5984, "high": 0.615, "low": 0.5875, "close": 0.5937, "volume": 276882583.0, "close_time": 1724198399999, "quote_volume": 166939440.7429, "trades": 459627, "taker_buy_base": 126707401.0, "taker_buy_quote": 76368900.3433 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.5937, "high": 0.6056, "low": 0.584, "close": 0.5999, "volume": 274275573.0, "close_time": 1724284799999, "quote_volume": 163578491.6854, "trades": 468604, "taker_buy_base": 126949544.0, "taker_buy_quote": 75713248.8385 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.6, "high": 0.6049, "low": 0.5923, "close": 0.5976, "volume": 207559419.0, "close_time": 1724371199999, "quote_volume": 124354601.0201, "trades": 317510, "taker_buy_base": 95104805.0, "taker_buy_quote": 56974735.2326 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.5977, "high": 0.616, "low": 0.5909, "close": 0.6109, "volume": 297079009.0, "close_time": 1724457599999, "quote_volume": 178744582.077, "trades": 410205, "taker_buy_base": 138438044.0, "taker_buy_quote": 83316248.2362 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.6109, "high": 0.631, "low": 0.6043, "close": 0.6127, "volume": 242435317.0, "close_time": 1724543999999, "quote_volume": 149700821.9888, "trades": 479354, "taker_buy_base": 118229232.0, "taker_buy_quote": 73011679.1521 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.6126, "high": 0.614, "low": 0.595, "close": 0.6, "volume": 163663049.0, "close_time": 1724630399999, "quote_volume": 98701742.4595, "trades": 379249, "taker_buy_base": 78764434.0, "taker_buy_quote": 47504285.1724 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.6, "high": 0.6021, "low": 0.5782, "close": 0.5874, "volume": 236874640.0, "close_time": 1724716799999, "quote_volume": 140151881.0769, "trades": 461681, "taker_buy_base": 106108518.0, "taker_buy_quote": 62773167.8455 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.5873, "high": 0.6003, "low": 0.5528, "close": 0.5666, "volume": 331644513.0, "close_time": 1724803199999, "quote_volume": 193466113.1768, "trades": 604341, "taker_buy_base": 154078287.0, "taker_buy_quote": 89904042.6798 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.5667, "high": 0.5845, "low": 0.5558, "close": 0.5693, "volume": 312994647.0, "close_time": 1724889599999, "quote_volume": 178712747.2288, "trades": 701647, "taker_buy_base": 146587165.0, "taker_buy_quote": 83684859.6625 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.5692, "high": 0.577, "low": 0.5573, "close": 0.5619, "volume": 209040650.0, "close_time": 1724975999999, "quote_volume": 119318759.902, "trades": 376068, "taker_buy_base": 95731865.0, "taker_buy_quote": 54634318.2044 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.5618, "high": 0.5678, "low": 0.5462, "close": 0.5667, "volume": 258840588.0, "close_time": 1725062399999, "quote_volume": 144880198.221, "trades": 508207, "taker_buy_base": 124226572.0, "taker_buy_quote": 69526140.3966 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.5667, "high": 0.5721, "low": 0.5624, "close": 0.5662, "volume": 67155202.0, "close_time": 1725148799999, "quote_volume": 38071491.6847, "trades": 204786, "taker_buy_base": 29819202.0, "taker_buy_quote": 16907314.3892 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.5662, "high": 0.5667, "low": 0.5434, "close": 0.5472, "volume": 121191438.0, "close_time": 1725235199999, "quote_volume": 67240139.7845, "trades": 427935, "taker_buy_base": 58115129.0, "taker_buy_quote": 32251037.2036 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.5471, "high": 0.5688, "low": 0.5443, "close": 0.5677, "volume": 174750033.0, "close_time": 1725321599999, "quote_volume": 96910244.9205, "trades": 403033, "taker_buy_base": 84172353.0, "taker_buy_quote": 46700482.1492 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.5677, "high": 0.5724, "low": 0.5565, "close": 0.5572, "volume": 179781483.0, "close_time": 1725407999999, "quote_volume": 101678841.1744, "trades": 396581, "taker_buy_base": 85952619.0, "taker_buy_quote": 48614690.3727 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.5572, "high": 0.5648, "low": 0.5326, "close": 0.5579, "volume": 272577067.0, "close_time": 1725494399999, "quote_volume": 150462306.7639, "trades": 553707, "taker_buy_base": 127526991.0, "taker_buy_quote": 70382676.3396 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.5579, "high": 0.5598, "low": 0.5399, "close": 0.5444, "volume": 213816210.0, "close_time": 1725580799999, "quote_volume": 117601582.2975, "trades": 412058, "taker_buy_base": 98900776.0, "taker_buy_quote": 54413383.3593 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.5445, "high": 0.5473, "low": 0.5026, "close": 0.5211, "volume": 382035412.0, "close_time": 1725667199999, "quote_volume": 202224802.5433, "trades": 892364, "taker_buy_base": 178694313.0, "taker_buy_quote": 94600246.1544 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.5211, "high": 0.5329, "low": 0.5197, "close": 0.5248, "volume": 82924642.0, "close_time": 1725753599999, "quote_volume": 43681401.2204, "trades": 225912, "taker_buy_base": 37763312.0, "taker_buy_quote": 19895621.9553 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.5249, "high": 0.5316, "low": 0.5208, "close": 0.5295, "volume": 67909459.0, "close_time": 1725839999999, "quote_volume": 35793549.1403, "trades": 217568, "taker_buy_base": 33266083.0, "taker_buy_quote": 17533877.5509 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.5295, "high": 0.5431, "low": 0.5269, "close": 0.5395, "volume": 168358952.0, "close_time": 1725926399999, "quote_volume": 89651583.9404, "trades": 350686, "taker_buy_base": 82974899.0, "taker_buy_quote": 44196129.8263 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.5395, "high": 0.5428, "low": 0.5337, "close": 0.5408, "volume": 135693250.0, "close_time": 1726012799999, "quote_volume": 72985900.3095, "trades": 266220, "taker_buy_base": 64993292.0, "taker_buy_quote": 34966754.0842 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.5407, "high": 0.5413, "low": 0.5231, "close": 0.5348, "volume": 187554599.0, "close_time": 1726099199999, "quote_volume": 99961274.4973, "trades": 398094, "taker_buy_base": 88309071.0, "taker_buy_quote": 47070491.4524 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.5347, "high": 0.5884, "low": 0.5334, "close": 0.5626, "volume": 380827353.0, "close_time": 1726185599999, "quote_volume": 212290449.4507, "trades": 756914, "taker_buy_base": 190768237.0, "taker_buy_quote": 106309424.341 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.5625, "high": 0.5745, "low": 0.5556, "close": 0.5728, "volume": 270151559.0, "close_time": 1726271999999, "quote_volume": 153147135.2078, "trades": 458343, "taker_buy_base": 139311951.0, "taker_buy_quote": 78970880.6096 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.5727, "high": 0.5992, "low": 0.5704, "close": 0.5956, "volume": 231500545.0, "close_time": 1726358399999, "quote_volume": 135676017.5805, "trades": 548100, "taker_buy_base": 114850935.0, "taker_buy_quote": 67305810.4574 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.5956, "high": 0.5958, "low": 0.5686, "close": 0.5706, "volume": 126437096.0, "close_time": 1726444799999, "quote_volume": 73909574.975, "trades": 426644, "taker_buy_base": 57170641.0, "taker_buy_quote": 33428141.9495 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.5706, "high": 0.5916, "low": 0.5598, "close": 0.5866, "volume": 247830927.0, "close_time": 1726531199999, "quote_volume": 142162473.1295, "trades": 541179, "taker_buy_base": 127826679.0, "taker_buy_quote": 73344214.0357 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.5865, "high": 0.5934, "low": 0.5789, "close": 0.5839, "volume": 173044465.0, "close_time": 1726617599999, "quote_volume": 101465255.3219, "trades": 457917, "taker_buy_base": 85819497.0, "taker_buy_quote": 50324372.0231 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.5838, "high": 0.5858, "low": 0.562, "close": 0.5852, "volume": 204818640.0, "close_time": 1726703999999, "quote_volume": 117710333.4437, "trades": 587717, "taker_buy_base": 98432833.0, "taker_buy_quote": 56577089.0303 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.5852, "high": 0.5945, "low": 0.581, "close": 0.5868, "volume": 222336927.0, "close_time": 1726790399999, "quote_volume": 130488341.6623, "trades": 527562, "taker_buy_base": 110751223.0, "taker_buy_quote": 64978482.255 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.5868, "high": 0.593, "low": 0.5763, "close": 0.5851, "volume": 217408757.0, "close_time": 1726876799999, "quote_volume": 127110507.0887, "trades": 520633, "taker_buy_base": 108328342.0, "taker_buy_quote": 63318367.0272 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.5851, "high": 0.6128, "low": 0.58, "close": 0.5976, "volume": 144964801.0, "close_time": 1726963199999, "quote_volume": 86324780.7721, "trades": 423922, "taker_buy_base": 69058299.0, "taker_buy_quote": 41145292.1539 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.5977, "high": 0.6053, "low": 0.5778, "close": 0.5871, "volume": 120373196.0, "close_time": 1727049599999, "quote_volume": 71336242.2732, "trades": 494352, "taker_buy_base": 57363867.0, "taker_buy_quote": 34002157.0901 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.5871, "high": 0.596, "low": 0.5787, "close": 0.5847, "volume": 161038706.0, "close_time": 1727135999999, "quote_volume": 94683080.2949, "trades": 477852, "taker_buy_base": 76570280.0, "taker_buy_quote": 45015193.7384 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.5848, "high": 0.5927, "low": 0.5814, "close": 0.5911, "volume": 169233403.0, "close_time": 1727222399999, "quote_volume": 99334500.6533, "trades": 388897, "taker_buy_base": 82524234.0, "taker_buy_quote": 48427603.8116 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.5912, "high": 0.5957, "low": 0.5824, "close": 0.5831, "volume": 179932001.0, "close_time": 1727308799999, "quote_volume": 105934017.5679, "trades": 340116, "taker_buy_base": 84000591.0, "taker_buy_quote": 49456767.821 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.5831, "high": 0.5964, "low": 0.5739, "close": 0.5905, "volume": 226481301.0, "close_time": 1727395199999, "quote_volume": 133016574.0989, "trades": 413399, "taker_buy_base": 107828931.0, "taker_buy_quote": 63336429.5983 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.5905, "high": 0.5972, "low": 0.5824, "close": 0.5888, "volume": 222819497.0, "close_time": 1727481599999, "quote_volume": 131204198.1735, "trades": 375010, "taker_buy_base": 105371832.0, "taker_buy_quote": 62048425.1104 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.5889, "high": 0.6259, "low": 0.5856, "close": 0.6138, "volume": 442520365.0, "close_time": 1727567999999, "quote_volume": 270625181.981, "trades": 779248, "taker_buy_base": 211480869.0, "taker_buy_quote": 129277027.6486 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.6139, "high": 0.6649, "low": 0.6076, "close": 0.6412, "volume": 442349596.0, "close_time": 1727654399999, "quote_volume": 282395798.5195, "trades": 893596, "taker_buy_base": 211705369.0, "taker_buy_quote": 135125752.5603 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.6412, "high": 0.6548, "low": 0.6088, "close": 0.6114, "volume": 396654376.0, "close_time": 1727740799999, "quote_volume": 251892928.3997, "trades": 841620, "taker_buy_base": 178439470.0, "taker_buy_quote": 113281893.2621 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.6114, "high": 0.6342, "low": 0.5778, "close": 0.5967, "volume": 579510147.0, "close_time": 1727827199999, "quote_volume": 354187629.9135, "trades": 1362100, "taker_buy_base": 276477758.0, "taker_buy_quote": 168911044.8711 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.5968, "high": 0.6069, "low": 0.5267, "close": 0.5383, "volume": 634074670.0, "close_time": 1727913599999, "quote_volume": 363439241.3882, "trades": 1107110, "taker_buy_base": 310069584.0, "taker_buy_quote": 178052229.6196 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.5383, "high": 0.5445, "low": 0.5068, "close": 0.5217, "volume": 562879573.0, "close_time": 1727999999999, "quote_volume": 295535389.462, "trades": 1086503, "taker_buy_base": 287179421.0, "taker_buy_quote": 150746204.8686 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.5218, "high": 0.539, "low": 0.51, "close": 0.534, "volume": 341840613.0, "close_time": 1728086399999, "quote_volume": 179594487.2864, "trades": 508323, "taker_buy_base": 179500781.0, "taker_buy_quote": 94367831.1557 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.534, "high": 0.5352, "low": 0.526, "close": 0.5294, "volume": 107009165.0, "close_time": 1728172799999, "quote_volume": 56840743.5621, "trades": 241773, "taker_buy_base": 50357486.0, "taker_buy_quote": 26747605.6616 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.5294, "high": 0.5372, "low": 0.5279, "close": 0.5336, "volume": 90314821.0, "close_time": 1728259199999, "quote_volume": 48080871.5717, "trades": 197789, "taker_buy_base": 44762521.0, "taker_buy_quote": 23831584.4786 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.5336, "high": 0.5459, "low": 0.5286, "close": 0.5286, "volume": 246483895.0, "close_time": 1728345599999, "quote_volume": 132839229.9698, "trades": 431933, "taker_buy_base": 123425270.0, "taker_buy_quote": 66540801.9175 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.5287, "high": 0.5358, "low": 0.5209, "close": 0.531, "volume": 164201090.0, "close_time": 1728431999999, "quote_volume": 86941550.2843, "trades": 307960, "taker_buy_base": 78684989.0, "taker_buy_quote": 41663479.5926 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.531, "high": 0.5346, "low": 0.521, "close": 0.5245, "volume": 169687079.0, "close_time": 1728518399999, "quote_volume": 89966411.8673, "trades": 257640, "taker_buy_base": 81853030.0, "taker_buy_quote": 43397628.1896 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.5245, "high": 0.545, "low": 0.5228, "close": 0.5305, "volume": 267008101.0, "close_time": 1728604799999, "quote_volume": 141944030.2263, "trades": 428818, "taker_buy_base": 132414717.0, "taker_buy_quote": 70430956.7315 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.5305, "high": 0.5419, "low": 0.5296, "close": 0.5388, "volume": 196729073.0, "close_time": 1728691199999, "quote_volume": 105654597.4571, "trades": 241480, "taker_buy_base": 94725884.0, "taker_buy_quote": 50867412.2191 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.5387, "high": 0.5432, "low": 0.5353, "close": 0.5393, "volume": 83887179.0, "close_time": 1728777599999, "quote_volume": 45255241.1267, "trades": 147315, "taker_buy_base": 41225198.0, "taker_buy_quote": 22242609.2485 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.5393, "high": 0.5395, "low": 0.5252, "close": 0.5321, "volume": 94059459.0, "close_time": 1728863999999, "quote_volume": 50039757.4125, "trades": 171230, "taker_buy_base": 44490791.0, "taker_buy_quote": 23662237.1362 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.5321, "high": 0.5524, "low": 0.5282, "close": 0.5483, "volume": 219397937.0, "close_time": 1728950399999, "quote_volume": 118828175.9496, "trades": 298059, "taker_buy_base": 110049892.0, "taker_buy_quote": 59588594.2737 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.5484, "high": 0.5556, "low": 0.5315, "close": 0.5417, "volume": 283568637.0, "close_time": 1729036799999, "quote_volume": 154044066.4528, "trades": 486305, "taker_buy_base": 131485215.0, "taker_buy_quote": 71435719.7262 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.5417, "high": 0.5538, "low": 0.5375, "close": 0.5482, "volume": 222285502.0, "close_time": 1729123199999, "quote_volume": 121260012.753, "trades": 319898, "taker_buy_base": 107505222.0, "taker_buy_quote": 58648630.7303 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.5481, "high": 0.5666, "low": 0.5419, "close": 0.5441, "volume": 312103613.0, "close_time": 1729209599999, "quote_volume": 172709637.0481, "trades": 490897, "taker_buy_base": 149659901.0, "taker_buy_quote": 82829618.0597 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.5441, "high": 0.5532, "low": 0.5397, "close": 0.5465, "volume": 219767509.0, "close_time": 1729295999999, "quote_volume": 120070174.4039, "trades": 287989, "taker_buy_base": 105810445.0, "taker_buy_quote": 57800254.56 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.5465, "high": 0.55, "low": 0.5406, "close": 0.544, "volume": 90144479.0, "close_time": 1729382399999, "quote_volume": 49148150.6861, "trades": 147718, "taker_buy_base": 39832507.0, "taker_buy_quote": 21719904.8829 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.544, "high": 0.549, "low": 0.5366, "close": 0.5482, "volume": 117461950.0, "close_time": 1729468799999, "quote_volume": 63742631.6173, "trades": 195652, "taker_buy_base": 55123931.0, "taker_buy_quote": 29920468.8305 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.5482, "high": 0.5608, "low": 0.5409, "close": 0.5449, "volume": 283328526.0, "close_time": 1729555199999, "quote_volume": 155854758.1834, "trades": 422914, "taker_buy_base": 131419495.0, "taker_buy_quote": 72303829.7852 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.5449, "high": 0.5498, "low": 0.5291, "close": 0.5339, "volume": 250206589.0, "close_time": 1729641599999, "quote_volume": 134413329.191, "trades": 341139, "taker_buy_base": 124903041.0, "taker_buy_quote": 67043904.6851 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.5338, "high": 0.5341, "low": 0.5117, "close": 0.5258, "volume": 211146628.0, "close_time": 1729727999999, "quote_volume": 110819607.6545, "trades": 310636, "taker_buy_base": 104357931.0, "taker_buy_quote": 54770320.7615 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.5259, "high": 0.5338, "low": 0.5241, "close": 0.532, "volume": 195840193.0, "close_time": 1729814399999, "quote_volume": 103669635.7471, "trades": 229487, "taker_buy_base": 92829818.0, "taker_buy_quote": 49139027.1073 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.532, "high": 0.5322, "low": 0.486, "close": 0.5022, "volume": 350905027.0, "close_time": 1729900799999, "quote_volume": 180198092.5499, "trades": 454046, "taker_buy_base": 166910129.0, "taker_buy_quote": 85634737.8224 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.5022, "high": 0.5154, "low": 0.4989, "close": 0.5134, "volume": 121828009.0, "close_time": 1729987199999, "quote_volume": 62068050.7443, "trades": 209741, "taker_buy_base": 57215428.0, "taker_buy_quote": 29130688.1516 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.5135, "high": 0.518, "low": 0.5108, "close": 0.5168, "volume": 65734998.0, "close_time": 1730073599999, "quote_volume": 33824741.5139, "trades": 112112, "taker_buy_base": 31392866.0, "taker_buy_quote": 16157119.5991 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.5168, "high": 0.5217, "low": 0.5113, "close": 0.5195, "volume": 159504690.0, "close_time": 1730159999999, "quote_volume": 82504218.5324, "trades": 244481, "taker_buy_base": 73829514.0, "taker_buy_quote": 38181101.945 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.5195, "high": 0.5305, "low": 0.5185, "close": 0.5284, "volume": 220863830.0, "close_time": 1730246399999, "quote_volume": 116080622.9275, "trades": 255258, "taker_buy_base": 109372309.0, "taker_buy_quote": 57486685.1612 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.5285, "high": 0.5285, "low": 0.5194, "close": 0.5229, "volume": 177555669.0, "close_time": 1730332799999, "quote_volume": 92996879.94, "trades": 229039, "taker_buy_base": 84798825.0, "taker_buy_quote": 44416523.3765 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.5229, "high": 0.5238, "low": 0.5031, "close": 0.5095, "volume": 195063825.0, "close_time": 1730419199999, "quote_volume": 100337235.6703, "trades": 259527, "taker_buy_base": 91164880.0, "taker_buy_quote": 46868633.195 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.5096, "high": 0.5244, "low": 0.5025, "close": 0.5131, "volume": 277144347.0, "close_time": 1730505599999, "quote_volume": 143027276.6229, "trades": 422687, "taker_buy_base": 134735676.0, "taker_buy_quote": 69522066.7997 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.513, "high": 0.516, "low": 0.5063, "close": 0.5103, "volume": 68679320.0, "close_time": 1730591999999, "quote_volume": 35113233.8082, "trades": 155367, "taker_buy_base": 31124107.0, "taker_buy_quote": 15912053.1349 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.5103, "high": 0.5111, "low": 0.4917, "close": 0.503, "volume": 176012483.0, "close_time": 1730678399999, "quote_volume": 87962652.7113, "trades": 356420, "taker_buy_base": 83389298.0, "taker_buy_quote": 41651107.2569 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.503, "high": 0.5147, "low": 0.4957, "close": 0.5035, "volume": 211259474.0, "close_time": 1730764799999, "quote_volume": 107079103.2573, "trades": 326314, "taker_buy_base": 91376474.0, "taker_buy_quote": 46306752.3147 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.5035, "high": 0.5191, "low": 0.5019, "close": 0.514, "volume": 190711816.0, "close_time": 1730851199999, "quote_volume": 97415686.7577, "trades": 279180, "taker_buy_base": 92787223.0, "taker_buy_quote": 47384097.7526 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.514, "high": 0.5469, "low": 0.514, "close": 0.5418, "volume": 452294069.0, "close_time": 1730937599999, "quote_volume": 241408146.257, "trades": 706591, "taker_buy_base": 221767523.0, "taker_buy_quote": 118338834.8027 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.5418, "high": 0.5785, "low": 0.5377, "close": 0.5556, "volume": 348528218.0, "close_time": 1731023999999, "quote_volume": 193108808.9942, "trades": 626850, "taker_buy_base": 170131292.0, "taker_buy_quote": 94378168.6309 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.5556, "high": 0.56, "low": 0.5413, "close": 0.5537, "volume": 261155203.0, "close_time": 1731110399999, "quote_volume": 143790365.5543, "trades": 444985, "taker_buy_base": 118877978.0, "taker_buy_quote": 65447358.3893 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.5537, "high": 0.562, "low": 0.5436, "close": 0.5593, "volume": 230978970.0, "close_time": 1731196799999, "quote_volume": 127417352.0794, "trades": 369722, "taker_buy_base": 106085389.0, "taker_buy_quote": 58524287.691 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.5592, "high": 0.6187, "low": 0.5555, "close": 0.5884, "volume": 712821995.0, "close_time": 1731283199999, "quote_volume": 420968960.3954, "trades": 1475074, "taker_buy_base": 361027232.0, "taker_buy_quote": 213138951.9453 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.5885, "high": 0.633, "low": 0.5703, "close": 0.6207, "volume": 661084405.0, "close_time": 1731369599999, "quote_volume": 395399037.3729, "trades": 1395645, "taker_buy_base": 316275618.0, "taker_buy_quote": 189309660.6061 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.6208, "high": 0.7398, "low": 0.5968, "close": 0.704, "volume": 1776854012.0, "close_time": 1731455999999, "quote_volume": 1176494232.7575, "trades": 4449252, "taker_buy_base": 894780085.0, "taker_buy_quote": 593458478.9521 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.7042, "high": 0.748, "low": 0.64, "close": 0.6898, "volume": 1208545721.0, "close_time": 1731542399999, "quote_volume": 832627297.3654, "trades": 3274642, "taker_buy_base": 598924717.0, "taker_buy_quote": 412809414.6328 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.6897, "high": 0.8473, "low": 0.6822, "close": 0.7736, "volume": 1349353792.0, "close_time": 1731628799999, "quote_volume": 1007947938.2256, "trades": 3651388, "taker_buy_base": 671358196.0, "taker_buy_quote": 502500336.7916 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.7736, "high": 0.9279, "low": 0.7704, "close": 0.8922, "volume": 1413430891.0, "close_time": 1731715199999, "quote_volume": 1204261039.4699, "trades": 4020631, "taker_buy_base": 718324615.0, "taker_buy_quote": 612148620.5869 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.8921, "high": 1.2698, "low": 0.8778, "close": 1.1209, "volume": 2373030780.0, "close_time": 1731801599999, "quote_volume": 2568822464.7048, "trades": 8052630, "taker_buy_base": 1213480929.0, "taker_buy_quote": 1312273056.0263 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.1208, "high": 1.1603, "low": 1.0026, "close": 1.0543, "volume": 1245814358.0, "close_time": 1731887999999, "quote_volume": 1332901319.8997, "trades": 3643640, "taker_buy_base": 614123237.0, "taker_buy_quote": 657681935.7748 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.0545, "high": 1.1865, "low": 1.0543, "close": 1.1137, "volume": 941344489.0, "close_time": 1731974399999, "quote_volume": 1064978324.571, "trades": 3537780, "taker_buy_base": 466867122.0, "taker_buy_quote": 528481458.2474 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.1138, "high": 1.148, "low": 1.0688, "close": 1.1003, "volume": 562678894.0, "close_time": 1732060799999, "quote_volume": 619965971.0097, "trades": 1750208, "taker_buy_base": 269596425.0, "taker_buy_quote": 297080347.9989 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.1004, "high": 1.151, "low": 1.0556, "close": 1.1041, "volume": 609804658.0, "close_time": 1732147199999, "quote_volume": 673862209.4399, "trades": 1806245, "taker_buy_base": 303654108.0, "taker_buy_quote": 335807405.3517 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.1042, "high": 1.2643, "low": 1.0774, "close": 1.247, "volume": 1050788977.0, "close_time": 1732233599999, "quote_volume": 1211740794.9622, "trades": 2873812, "taker_buy_base": 520711623.0, "taker_buy_quote": 600614779.2029 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.2471, "high": 1.5, "low": 1.247, "close": 1.4726, "volume": 1597772473.98, "close_time": 1732319999999, "quote_volume": 2243532362.048237, "trades": 4892084, "taker_buy_base": 795189505.57, "taker_buy_quote": 1116533176.083379 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.4726, "high": 1.63, "low": 1.4033, "close": 1.4685, "volume": 1243933645.71, "close_time": 1732406399999, "quote_volume": 1907103196.374523, "trades": 4062387, "taker_buy_base": 618615378.43, "taker_buy_quote": 949419553.646239 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.4686, "high": 1.513, "low": 1.2775, "close": 1.4331, "volume": 960628070.0, "close_time": 1732492799999, "quote_volume": 1339319912.6698, "trades": 2943646, "taker_buy_base": 455599969.0, "taker_buy_quote": 634771758.2064 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.4334, "high": 1.5393, "low": 1.355, "close": 1.4142, "volume": 912385354.0, "close_time": 1732579199999, "quote_volume": 1323332053.1164, "trades": 2715327, "taker_buy_base": 440693454.0, "taker_buy_quote": 639476136.423 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.4142, "high": 1.4588, "low": 1.2833, "close": 1.3984, "volume": 777417208.0, "close_time": 1732665599999, "quote_volume": 1068658916.8656, "trades": 2955609, "taker_buy_base": 384420696.0, "taker_buy_quote": 528447447.9399 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.3984, "high": 1.5217, "low": 1.3524, "close": 1.4696, "volume": 594887636.0, "close_time": 1732751999999, "quote_volume": 858258348.0475, "trades": 2119326, "taker_buy_base": 287788682.0, "taker_buy_quote": 415132146.267 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.4696, "high": 1.5465, "low": 1.4292, "close": 1.5421, "volume": 440541778.0, "close_time": 1732838399999, "quote_volume": 649688261.1702, "trades": 1989520, "taker_buy_base": 217154910.0, "taker_buy_quote": 320594236.599 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.542, "high": 1.8149, "low": 1.5233, "close": 1.8006, "volume": 1055874162.77, "close_time": 1732924799999, "quote_volume": 1761609239.793645, "trades": 3970605, "taker_buy_base": 532046118.53, "taker_buy_quote": 887711547.773234 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.8005, "high": 1.9575, "low": 1.7635, "close": 1.9513, "volume": 1118556534.97, "close_time": 1733011199999, "quote_volume": 2096903381.533929, "trades": 4673220, "taker_buy_base": 561348829.81, "taker_buy_quote": 1052960596.519749 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.9514, "high": 2.35, "low": 1.8475, "close": 2.2937, "volume": 1171510986.43, "close_time": 1733097599999, "quote_volume": 2385698260.929747, "trades": 5114663, "taker_buy_base": 605888681.99, "taker_buy_quote": 1236259569.436079 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 2.2937, "high": 2.8723, "low": 2.2011, "close": 2.7245, "volume": 2543716698.49, "close_time": 1733183999999, "quote_volume": 6398460707.914024, "trades": 8939668, "taker_buy_base": 1284591718.12, "taker_buy_quote": 3232097873.660844 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 2.7244, "high": 2.9092, "low": 2.25, "close": 2.5102, "volume": 1955605237.21, "close_time": 1733270399999, "quote_volume": 5069619948.336822, "trades": 7807844, "taker_buy_base": 973129073.21, "taker_buy_quote": 2526194431.845822 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.5103, "high": 2.68, "low": 2.28, "close": 2.3574, "volume": 1127878148.0, "close_time": 1733356799999, "quote_volume": 2806170530.8602, "trades": 4989874, "taker_buy_base": 546731661.0, "taker_buy_quote": 1362070839.7629 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 2.3574, "high": 2.4942, "low": 2.1743, "close": 2.2446, "volume": 1095218093.0, "close_time": 1733443199999, "quote_volume": 2553726598.6946, "trades": 4313201, "taker_buy_base": 539644848.0, "taker_buy_quote": 1259397824.8715 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 2.2445, "high": 2.4637, "low": 2.2252, "close": 2.4257, "volume": 671195786.0, "close_time": 1733529599999, "quote_volume": 1570287414.952, "trades": 2889656, "taker_buy_base": 333422833.0, "taker_buy_quote": 780595326.9484 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.4257, "high": 2.6196, "low": 2.384, "close": 2.6099, "volume": 541326545.0, "close_time": 1733615999999, "quote_volume": 1345487946.9721, "trades": 3407654, "taker_buy_base": 268635887.0, "taker_buy_quote": 667975874.0639 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.6099, "high": 2.6469, "low": 2.4843, "close": 2.6013, "volume": 456273582.0, "close_time": 1733702399999, "quote_volume": 1172409461.2909, "trades": 3445425, "taker_buy_base": 226816028.0, "taker_buy_quote": 582826814.7006 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.6013, "high": 2.6076, "low": 2.0012, "close": 2.2124, "volume": 991793616.0, "close_time": 1733788799999, "quote_volume": 2321117255.8532, "trades": 5011024, "taker_buy_base": 485732593.0, "taker_buy_quote": 1138321498.0457 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.2124, "high": 2.42, "low": 1.9, "close": 2.3709, "volume": 1376683984.0, "close_time": 1733875199999, "quote_volume": 2974339782.9316, "trades": 6632184, "taker_buy_base": 680998766.0, "taker_buy_quote": 1472913790.7376 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.3708, "high": 2.4703, "low": 2.2303, "close": 2.3941, "volume": 696138801.0, "close_time": 1733961599999, "quote_volume": 1644764788.996, "trades": 3510035, "taker_buy_base": 340393465.0, "taker_buy_quote": 804653332.4011 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.3942, "high": 2.484, "low": 2.308, "close": 2.3384, "volume": 528351934.0, "close_time": 1734047999999, "quote_volume": 1271981639.9824, "trades": 2632745, "taker_buy_base": 257569812.0, "taker_buy_quote": 620507544.2488 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.3385, "high": 2.4788, "low": 2.284, "close": 2.4217, "volume": 468083967.0, "close_time": 1734134399999, "quote_volume": 1118328085.7842, "trades": 2297713, "taker_buy_base": 230433137.0, "taker_buy_quote": 550329815.1275 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.4218, "high": 2.5319, "low": 2.3548, "close": 2.4005, "volume": 347447120.0, "close_time": 1734220799999, "quote_volume": 846025555.0811, "trades": 1949933, "taker_buy_base": 171865256.0, "taker_buy_quote": 418962119.4576 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.4006, "high": 2.473, "low": 2.3677, "close": 2.4469, "volume": 275970977.0, "close_time": 1734307199999, "quote_volume": 666829508.9957, "trades": 1570186, "taker_buy_base": 134246754.0, "taker_buy_quote": 324380135.7603 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.447, "high": 2.5872, "low": 2.3333, "close": 2.4841, "volume": 603893921.0, "close_time": 1734393599999, "quote_volume": 1484486729.0995, "trades": 3250580, "taker_buy_base": 298252127.0, "taker_buy_quote": 733300540.1987 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.4842, "high": 2.7281, "low": 2.4401, "close": 2.5673, "volume": 745688394.0, "close_time": 1734479999999, "quote_volume": 1939849488.1879, "trades": 4605205, "taker_buy_base": 381086047.0, "taker_buy_quote": 991961609.6925 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.5672, "high": 2.5921, "low": 2.2478, "close": 2.3103, "volume": 759860891.0, "close_time": 1734566399999, "quote_volume": 1865326386.8297, "trades": 3541428, "taker_buy_base": 372046031.0, "taker_buy_quote": 914168422.3019 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.3102, "high": 2.4317, "low": 2.1595, "close": 2.239, "volume": 811210695.0, "close_time": 1734652799999, "quote_volume": 1861735899.8107, "trades": 3366704, "taker_buy_base": 393681488.0, "taker_buy_quote": 904116557.155 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.2391, "high": 2.355, "low": 1.9601, "close": 2.2793, "volume": 1110347016.0, "close_time": 1734739199999, "quote_volume": 2413652844.3876, "trades": 4550864, "taker_buy_base": 546277132.0, "taker_buy_quote": 1187930319.6384 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.2793, "high": 2.3858, "low": 2.1915, "close": 2.238, "volume": 451599864.0, "close_time": 1734825599999, "quote_volume": 1028141511.9217, "trades": 1913665, "taker_buy_base": 217812253.0, "taker_buy_quote": 496033866.995 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 2.2379, "high": 2.2938, "low": 2.1604, "close": 2.2031, "volume": 310318499.0, "close_time": 1734911999999, "quote_volume": 691300978.408, "trades": 1268046, "taker_buy_base": 152709222.0, "taker_buy_quote": 340111247.4974 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 2.2032, "high": 2.2789, "low": 2.1308, "close": 2.2617, "volume": 388820902.0, "close_time": 1734998399999, "quote_volume": 853238655.7111, "trades": 1350894, "taker_buy_base": 188879907.0, "taker_buy_quote": 414571729.6873 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 2.2616, "high": 2.3507, "low": 2.2138, "close": 2.3238, "volume": 249021066.0, "close_time": 1735084799999, "quote_volume": 569493372.0705, "trades": 784459, "taker_buy_base": 117955772.0, "taker_buy_quote": 269742976.753 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.3238, "high": 2.3325, "low": 2.2615, "close": 2.2973, "volume": 162014998.0, "close_time": 1735171199999, "quote_volume": 371772271.3074, "trades": 620228, "taker_buy_base": 75098648.0, "taker_buy_quote": 172326908.8555 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 2.2973, "high": 2.3164, "low": 2.1277, "close": 2.1559, "volume": 266397920.0, "close_time": 1735257599999, "quote_volume": 584690463.4899, "trades": 1162580, "taker_buy_base": 124397646.0, "taker_buy_quote": 273228177.4267 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 2.1559, "high": 2.2379, "low": 2.1149, "close": 2.1466, "volume": 254236575.0, "close_time": 1735343999999, "quote_volume": 552171658.2544, "trades": 989067, "taker_buy_base": 119528642.0, "taker_buy_quote": 259770392.123 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 2.1467, "high": 2.2076, "low": 2.1343, "close": 2.1843, "volume": 106144470.0, "close_time": 1735430399999, "quote_volume": 230698893.1437, "trades": 490662, "taker_buy_base": 49557554.0, "taker_buy_quote": 107753451.4456 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 2.1843, "high": 2.1976, "low": 2.0711, "close": 2.0942, "volume": 129587392.0, "close_time": 1735516799999, "quote_volume": 277622074.0076, "trades": 551740, "taker_buy_base": 57333309.0, "taker_buy_quote": 122967669.9854 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 2.0941, "high": 2.1526, "low": 1.9954, "close": 2.0587, "volume": 326304793.0, "close_time": 1735603199999, "quote_volume": 674750374.331, "trades": 1395822, "taker_buy_base": 153711217.0, "taker_buy_quote": 318021822.6276 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 2.0587, "high": 2.1491, "low": 2.0126, "close": 2.0836, "volume": 202867597.0, "close_time": 1735689599999, "quote_volume": 421967928.6518, "trades": 979432, "taker_buy_base": 95256012.0, "taker_buy_quote": 198358445.4894 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 2.0836, "high": 2.3545, "low": 2.0811, "close": 2.3328, "volume": 340770274.0, "close_time": 1735775999999, "quote_volume": 760832060.3151, "trades": 1403523, "taker_buy_base": 172730136.0, "taker_buy_quote": 385505187.5409 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.3329, "high": 2.4522, "low": 2.3297, "close": 2.4024, "volume": 361196381.0, "close_time": 1735862399999, "quote_volume": 865949775.7157, "trades": 1580048, "taker_buy_base": 176197020.0, "taker_buy_quote": 422542683.7391 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.4024, "high": 2.4798, "low": 2.3966, "close": 2.4547, "volume": 233672728.0, "close_time": 1735948799999, "quote_volume": 569422075.2811, "trades": 1277666, "taker_buy_base": 115684473.0, "taker_buy_quote": 281915201.2595 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.4546, "high": 2.509, "low": 2.3999, "close": 2.4201, "volume": 179793926.0, "close_time": 1736035199999, "quote_volume": 440309558.1877, "trades": 1037882, "taker_buy_base": 92266324.0, "taker_buy_quote": 226298612.3335 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.4201, "high": 2.4285, "low": 2.3273, "close": 2.3994, "volume": 155537860.0, "close_time": 1736121599999, "quote_volume": 370016358.6036, "trades": 1004398, "taker_buy_base": 75238874.0, "taker_buy_quote": 178995628.6171 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.3993, "high": 2.4584, "low": 2.3674, "close": 2.42, "volume": 194293277.0, "close_time": 1736207999999, "quote_volume": 468861826.3566, "trades": 1362403, "taker_buy_base": 96782056.0, "taker_buy_quote": 233565957.3351 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.42, "high": 2.4683, "low": 2.2572, "close": 2.2712, "volume": 342477338.0, "close_time": 1736294399999, "quote_volume": 806352782.1044, "trades": 2103134, "taker_buy_base": 163078786.0, "taker_buy_quote": 384286875.4551 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 2.2712, "high": 2.3986, "low": 2.2001, "close": 2.3731, "volume": 401036029.0, "close_time": 1736380799999, "quote_volume": 926470982.8333, "trades": 2658449, "taker_buy_base": 198096518.0, "taker_buy_quote": 457806836.4431 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 2.373, "high": 2.3956, "low": 2.2351, "close": 2.2722, "volume": 294585086.0, "close_time": 1736467199999, "quote_volume": 679791974.642, "trades": 2023830, "taker_buy_base": 143349174.0, "taker_buy_quote": 330873563.9827 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.2722, "high": 2.3699, "low": 2.2465, "close": 2.3414, "volume": 248018278.0, "close_time": 1736553599999, "quote_volume": 570867396.723, "trades": 1750697, "taker_buy_base": 123470779.0, "taker_buy_quote": 284190360.4484 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.3414, "high": 2.6036, "low": 2.3249, "close": 2.5764, "volume": 349172496.0, "close_time": 1736639999999, "quote_volume": 860275796.7852, "trades": 2062973, "taker_buy_base": 174913645.0, "taker_buy_quote": 431462023.8134 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.5764, "high": 2.5835, "low": 2.47, "close": 2.5046, "volume": 222912333.0, "close_time": 1736726399999, "quote_volume": 561787996.9803, "trades": 1690594, "taker_buy_base": 108970788.0, "taker_buy_quote": 274693060.8611 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.5045, "high": 2.5634, "low": 2.3297, "close": 2.5232, "volume": 515356746.0, "close_time": 1736812799999, "quote_volume": 1264512280.7045, "trades": 3173708, "taker_buy_base": 258555447.0, "taker_buy_quote": 634762394.3991 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.5232, "high": 2.7, "low": 2.5126, "close": 2.6673, "volume": 397227342.0, "close_time": 1736899199999, "quote_volume": 1032281639.4498, "trades": 2369127, "taker_buy_base": 200394637.0, "taker_buy_quote": 520816749.8642 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.6673, "high": 3.2, "low": 2.6492, "close": 3.1429, "volume": 1062630122.23, "close_time": 1736985599999, "quote_volume": 3077399206.080279, "trades": 6520615, "taker_buy_base": 548082481.47, "taker_buy_quote": 1587665774.318337 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 3.143, "high": 3.4, "low": 2.9228, "close": 3.2451, "volume": 1110371222.2, "close_time": 1737071999999, "quote_volume": 3552620342.311679, "trades": 7670634, "taker_buy_base": 561414637.2, "taker_buy_quote": 1795860202.707479 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 3.245, "high": 3.3544, "low": 3.1758, "close": 3.2922, "volume": 529933494.0, "close_time": 1737158399999, "quote_volume": 1732354391.4355, "trades": 3804175, "taker_buy_base": 255909175.0, "taker_buy_quote": 837031735.9802 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 3.2923, "high": 3.2996, "low": 3.058, "close": 3.2697, "volume": 458088944.0, "close_time": 1737244799999, "quote_volume": 1458009309.0717, "trades": 3479613, "taker_buy_base": 221479121.0, "taker_buy_quote": 705255693.7778 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 3.2697, "high": 3.2929, "low": 2.8277, "close": 2.9587, "volume": 663328805.0, "close_time": 1737331199999, "quote_volume": 2059430331.7526, "trades": 5302553, "taker_buy_base": 293914462.0, "taker_buy_quote": 912980838.4607 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 2.9586, "high": 3.3695, "low": 2.909, "close": 3.1053, "volume": 838761258.0, "close_time": 1737417599999, "quote_volume": 2662458999.8704, "trades": 6049584, "taker_buy_base": 411441377.0, "taker_buy_quote": 1306434012.0448 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 3.1053, "high": 3.246, "low": 3.0124, "close": 3.1738, "volume": 376423502.0, "close_time": 1737503999999, "quote_volume": 1176436619.5296, "trades": 3502167, "taker_buy_base": 184850058.0, "taker_buy_quote": 577794116.2295 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 3.1739, "high": 3.2854, "low": 3.1237, "close": 3.1803, "volume": 291761274.0, "close_time": 1737590399999, "quote_volume": 933005266.3769, "trades": 2877227, "taker_buy_base": 146379540.0, "taker_buy_quote": 468329022.5312 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 3.1802, "high": 3.1868, "low": 3.0374, "close": 3.1194, "volume": 305314846.0, "close_time": 1737676799999, "quote_volume": 951855494.0834, "trades": 3149510, "taker_buy_base": 151385875.0, "taker_buy_quote": 472071948.9241 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 3.1194, "high": 3.2031, "low": 3.055, "close": 3.1009, "volume": 232626964.0, "close_time": 1737763199999, "quote_volume": 731330547.6169, "trades": 2520376, "taker_buy_base": 118046873.0, "taker_buy_quote": 371172588.8893 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 3.1008, "high": 3.1446, "low": 3.0784, "close": 3.108, "volume": 99489857.0, "close_time": 1737849599999, "quote_volume": 310069024.4943, "trades": 1251074, "taker_buy_base": 48417506.0, "taker_buy_quote": 150913578.4148 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 3.1079, "high": 3.1443, "low": 3.0115, "close": 3.0223, "volume": 128937813.0, "close_time": 1737935999999, "quote_volume": 399929472.8279, "trades": 1260024, "taker_buy_base": 59077810.0, "taker_buy_quote": 183283942.0887 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 3.0222, "high": 3.0587, "low": 2.6559, "close": 3.0552, "volume": 660056174.0, "close_time": 1738022399999, "quote_volume": 1900074942.1515, "trades": 5675648, "taker_buy_base": 323855013.0, "taker_buy_quote": 932990486.1409 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 3.0552, "high": 3.214, "low": 3.0062, "close": 3.0572, "volume": 369470786.0, "close_time": 1738108799999, "quote_volume": 1152177187.4389, "trades": 3656027, "taker_buy_base": 183889070.0, "taker_buy_quote": 573643111.7222 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 3.0572, "high": 3.1363, "low": 2.9673, "close": 3.0683, "volume": 254756655.0, "close_time": 1738195199999, "quote_volume": 781733902.2928, "trades": 2883316, "taker_buy_base": 129014242.0, "taker_buy_quote": 395974250.8385 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.0683, "high": 3.1544, "low": 3.0466, "close": 3.1276, "volume": 173143314.0, "close_time": 1738281599999, "quote_volume": 539405335.0565, "trades": 1397662, "taker_buy_base": 84974904.0, "taker_buy_quote": 264684482.5614 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 3.1276, "high": 3.1333, "low": 3.003, "close": 3.0361, "volume": 162235322.0, "close_time": 1738367999999, "quote_volume": 498266349.8299, "trades": 1501610, "taker_buy_base": 83100619.0, "taker_buy_quote": 255224444.4982 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 3.0361, "high": 3.0727, "low": 2.8281, "close": 2.8778, "volume": 173601404.0, "close_time": 1738454399999, "quote_volume": 514185531.7884, "trades": 1758090, "taker_buy_base": 82484050.0, "taker_buy_quote": 244481022.3146 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 2.8779, "high": 2.9559, "low": 2.4603, "close": 2.58, "volume": 684089012.0, "close_time": 1738540799999, "quote_volume": 1833042745.5623, "trades": 6446056, "taker_buy_base": 330505088.0, "taker_buy_quote": 885006286.2556 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2.5801, "high": 2.7814, "low": 1.7711, "close": 2.7001, "volume": 1866758972.0, "close_time": 1738627199999, "quote_volume": 4362783819.6807, "trades": 11491884, "taker_buy_base": 916458838.0, "taker_buy_quote": 2144743382.0534 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 2.7, "high": 2.7874, "low": 2.4209, "close": 2.5274, "volume": 621552965.0, "close_time": 1738713599999, "quote_volume": 1611405680.33, "trades": 4335952, "taker_buy_base": 303205590.0, "taker_buy_quote": 786033247.0797 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 2.5275, "high": 2.5692, "low": 2.3384, "close": 2.381, "volume": 338815093.0, "close_time": 1738799999999, "quote_volume": 835666325.0093, "trades": 2444787, "taker_buy_base": 164564007.0, "taker_buy_quote": 406097698.1754 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 2.381, "high": 2.4699, "low": 2.2772, "close": 2.325, "volume": 322896937.0, "close_time": 1738886399999, "quote_volume": 765674914.4537, "trades": 2493240, "taker_buy_base": 158040941.0, "taker_buy_quote": 374879168.7751 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 2.3251, "high": 2.542, "low": 2.2655, "close": 2.3968, "volume": 447487945.0, "close_time": 1738972799999, "quote_volume": 1081213105.8638, "trades": 3109058, "taker_buy_base": 220189588.0, "taker_buy_quote": 532341867.1087 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 2.3969, "high": 2.4372, "low": 2.3506, "close": 2.419, "volume": 154717204.0, "close_time": 1739059199999, "quote_volume": 371554857.0273, "trades": 1258770, "taker_buy_base": 77226989.0, "taker_buy_quote": 185503788.4667 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 2.419, "high": 2.5079, "low": 2.3113, "close": 2.3928, "volume": 204205603.0, "close_time": 1739145599999, "quote_volume": 493229868.4024, "trades": 1407359, "taker_buy_base": 100298440.0, "taker_buy_quote": 242504200.8348 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 2.3928, "high": 2.4733, "low": 2.3235, "close": 2.4237, "volume": 207257933.0, "close_time": 1739231999999, "quote_volume": 498991376.0799, "trades": 1753923, "taker_buy_base": 104617691.0, "taker_buy_quote": 251850787.3536 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 2.4238, "high": 2.529, "low": 2.3708, "close": 2.4131, "volume": 248182176.0, "close_time": 1739318399999, "quote_volume": 610136390.0508, "trades": 2008342, "taker_buy_base": 125001533.0, "taker_buy_quote": 307404726.5371 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 2.413, "high": 2.4962, "low": 2.3323, "close": 2.4734, "volume": 227957636.0, "close_time": 1739404799999, "quote_volume": 549253249.7923, "trades": 1892950, "taker_buy_base": 114506144.0, "taker_buy_quote": 275874355.8942 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 2.4734, "high": 2.6061, "low": 2.4154, "close": 2.5599, "volume": 212478703.0, "close_time": 1739491199999, "quote_volume": 527319051.3815, "trades": 1847589, "taker_buy_base": 105873934.0, "taker_buy_quote": 262862917.0583 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 2.56, "high": 2.8356, "low": 2.53, "close": 2.7384, "volume": 407541122.0, "close_time": 1739577599999, "quote_volume": 1099747748.5297, "trades": 3930531, "taker_buy_base": 207147002.0, "taker_buy_quote": 558746250.594 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 2.7384, "high": 2.8335, "low": 2.713, "close": 2.7619, "volume": 184181907.0, "close_time": 1739663999999, "quote_volume": 512007575.2376, "trades": 1962398, "taker_buy_base": 91568097.0, "taker_buy_quote": 254510769.2375 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 2.7619, "high": 2.8054, "low": 2.6879, "close": 2.7283, "volume": 132387997.0, "close_time": 1739750399999, "quote_volume": 364119985.9186, "trades": 1355421, "taker_buy_base": 61790121.0, "taker_buy_quote": 170050945.4324 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 2.7283, "high": 2.7648, "low": 2.6075, "close": 2.6599, "volume": 212813356.0, "close_time": 1739836799999, "quote_volume": 569177522.7938, "trades": 1923364, "taker_buy_base": 102496486.0, "taker_buy_quote": 274292247.2483 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 2.6599, "high": 2.6699, "low": 2.4693, "close": 2.5628, "volume": 227170019.0, "close_time": 1739923199999, "quote_volume": 582472946.2462, "trades": 2271670, "taker_buy_base": 110114306.0, "taker_buy_quote": 282463541.3288 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 2.5629, "high": 2.747, "low": 2.5121, "close": 2.7378, "volume": 208222691.0, "close_time": 1740009599999, "quote_volume": 545032758.8183, "trades": 1780798, "taker_buy_base": 106116991.0, "taker_buy_quote": 277755837.4483 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 2.7378, "high": 2.749, "low": 2.6671, "close": 2.6877, "volume": 161213675.0, "close_time": 1740095999999, "quote_volume": 435621246.1541, "trades": 1348665, "taker_buy_base": 81112172.0, "taker_buy_quote": 219177503.6063 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 2.6878, "high": 2.716, "low": 2.5076, "close": 2.5721, "volume": 257754207.0, "close_time": 1740182399999, "quote_volume": 674793413.9233, "trades": 2010767, "taker_buy_base": 125454025.0, "taker_buy_quote": 328549097.7542 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 2.5722, "high": 2.6099, "low": 2.5505, "close": 2.574, "volume": 92516652.0, "close_time": 1740268799999, "quote_volume": 238844803.0007, "trades": 650453, "taker_buy_base": 42928150.0, "taker_buy_quote": 110869708.0615 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 2.574, "high": 2.6016, "low": 2.5201, "close": 2.5763, "volume": 91398009.0, "close_time": 1740355199999, "quote_volume": 234022514.1027, "trades": 703256, "taker_buy_base": 43695131.0, "taker_buy_quote": 111904151.4748 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 2.5763, "high": 2.609, "low": 2.2336, "close": 2.2783, "volume": 351034781.0, "close_time": 1740441599999, "quote_volume": 849040644.8015, "trades": 2517960, "taker_buy_base": 165921057.0, "taker_buy_quote": 401686487.9423 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.2784, "high": 2.3663, "low": 2.0637, "close": 2.3222, "volume": 762421577.0, "close_time": 1740527999999, "quote_volume": 1687911041.6206, "trades": 5941964, "taker_buy_base": 379352257.0, "taker_buy_quote": 840317371.0039 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.3222, "high": 2.3314, "low": 2.1507, "close": 2.1982, "volume": 364125565.0, "close_time": 1740614399999, "quote_volume": 817894826.1718, "trades": 2839319, "taker_buy_base": 173221927.0, "taker_buy_quote": 388990998.6499 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.1983, "high": 2.2577, "low": 2.1453, "close": 2.1985, "volume": 229741926.0, "close_time": 1740700799999, "quote_volume": 505961815.8416, "trades": 1932381, "taker_buy_base": 115390979.0, "taker_buy_quote": 254213325.9398 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.1985, "high": 2.2017, "low": 1.951, "close": 2.1453, "volume": 463166339.0, "close_time": 1740787199999, "quote_volume": 957869589.5801, "trades": 3661569, "taker_buy_base": 226338375.0, "taker_buy_quote": 467851252.923 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2.1454, "high": 2.2199, "low": 2.1214, "close": 2.1916, "volume": 145588191.0, "close_time": 1740873599999, "quote_volume": 316213252.1932, "trades": 1047670, "taker_buy_base": 67859376.0, "taker_buy_quote": 147488691.8189 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2.1917, "high": 2.999, "low": 2.1735, "close": 2.9396, "volume": 806955619.0, "close_time": 1740959999999, "quote_volume": 2163390347.287, "trades": 6201418, "taker_buy_base": 411034540.0, "taker_buy_quote": 1102856444.3514 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 2.9395, "high": 2.9676, "low": 2.2976, "close": 2.3873, "volume": 770790136.0, "close_time": 1741046399999, "quote_volume": 2001737322.1551, "trades": 6149375, "taker_buy_base": 373926373.0, "taker_buy_quote": 970893032.5538 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.3873, "high": 2.5388, "low": 2.2123, "close": 2.4543, "volume": 569915093.0, "close_time": 1741132799999, "quote_volume": 1355169063.3158, "trades": 3775756, "taker_buy_base": 279432752.0, "taker_buy_quote": 664738569.8529 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.4542, "high": 2.5409, "low": 2.408, "close": 2.4998, "volume": 254905967.0, "close_time": 1741219199999, "quote_volume": 631175246.6963, "trades": 2083086, "taker_buy_base": 126332121.0, "taker_buy_quote": 312913891.6266 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.4998, "high": 2.6461, "low": 2.4707, "close": 2.6001, "volume": 293494998.0, "close_time": 1741305599999, "quote_volume": 755127708.3694, "trades": 2190118, "taker_buy_base": 151914103.0, "taker_buy_quote": 390848066.405 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.6, "high": 2.6217, "low": 2.3435, "close": 2.3855, "volume": 454234094.0, "close_time": 1741391999999, "quote_volume": 1121586094.7692, "trades": 3363999, "taker_buy_base": 224198523.0, "taker_buy_quote": 553403188.1203 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.3855, "high": 2.4106, "low": 2.3013, "close": 2.3261, "volume": 119040944.0, "close_time": 1741478399999, "quote_volume": 279496752.3362, "trades": 1033070, "taker_buy_base": 55955806.0, "taker_buy_quote": 131411237.9056 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.3262, "high": 2.351, "low": 2.083, "close": 2.1387, "volume": 276711052.0, "close_time": 1741564799999, "quote_volume": 608123226.9348, "trades": 2541564, "taker_buy_base": 128723271.0, "taker_buy_quote": 282819953.2499 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.1388, "high": 2.2613, "low": 1.9925, "close": 2.0216, "volume": 391223631.0, "close_time": 1741651199999, "quote_volume": 829514635.4073, "trades": 3921329, "taker_buy_base": 188042418.0, "taker_buy_quote": 399191157.5867 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.0216, "high": 2.2138, "low": 1.9, "close": 2.1711, "volume": 382420244.0, "close_time": 1741737599999, "quote_volume": 797538821.3747, "trades": 2315358, "taker_buy_base": 190745674.0, "taker_buy_quote": 397988255.9067 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.171, "high": 2.2769, "low": 2.1333, "close": 2.2396, "volume": 277560410.0, "close_time": 1741823999999, "quote_volume": 612133003.8231, "trades": 2382381, "taker_buy_base": 140204384.0, "taker_buy_quote": 309241472.1347 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.2395, "high": 2.347, "low": 2.2137, "close": 2.2527, "volume": 243896593.0, "close_time": 1741910399999, "quote_volume": 553752724.5531, "trades": 2269070, "taker_buy_base": 121743083.0, "taker_buy_quote": 276334884.9223 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.2526, "high": 2.3893, "low": 2.2371, "close": 2.3564, "volume": 197286469.0, "close_time": 1741996799999, "quote_volume": 457779727.5892, "trades": 1778622, "taker_buy_base": 97831639.0, "taker_buy_quote": 227037346.4206 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.3564, "high": 2.4751, "low": 2.3525, "close": 2.3911, "volume": 150056936.0, "close_time": 1742083199999, "quote_volume": 362455350.4134, "trades": 1419615, "taker_buy_base": 76696578.0, "taker_buy_quote": 185301713.1285 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.3911, "high": 2.4109, "low": 2.2677, "close": 2.2938, "volume": 151974757.0, "close_time": 1742169599999, "quote_volume": 353905686.8893, "trades": 1606169, "taker_buy_base": 71906405.0, "taker_buy_quote": 167495411.7645 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.2938, "high": 2.3788, "low": 2.2915, "close": 2.3382, "volume": 133923496.0, "close_time": 1742255999999, "quote_volume": 313586432.7361, "trades": 1233682, "taker_buy_base": 66606196.0, "taker_buy_quote": 155992218.0266 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.3381, "high": 2.3399, "low": 2.2225, "close": 2.2851, "volume": 164719299.0, "close_time": 1742342399999, "quote_volume": 373795463.5277, "trades": 1333105, "taker_buy_base": 81251703.0, "taker_buy_quote": 184385089.9386 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.2851, "high": 2.59, "low": 2.2653, "close": 2.5469, "volume": 462181815.0, "close_time": 1742428799999, "quote_volume": 1145549057.2826, "trades": 3045455, "taker_buy_base": 234457342.0, "taker_buy_quote": 581041005.0455 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.5469, "high": 2.5638, "low": 2.389, "close": 2.4361, "volume": 225573092.0, "close_time": 1742515199999, "quote_volume": 556990257.8759, "trades": 1910760, "taker_buy_base": 114065287.0, "taker_buy_quote": 281673916.6116 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.436, "high": 2.4669, "low": 2.3564, "close": 2.3809, "volume": 143033066.0, "close_time": 1742601599999, "quote_volume": 343554538.9887, "trades": 1159813, "taker_buy_base": 72161151.0, "taker_buy_quote": 173408537.4221 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.3809, "high": 2.417, "low": 2.3594, "close": 2.3711, "volume": 69083565.0, "close_time": 1742687999999, "quote_volume": 164935168.8237, "trades": 599867, "taker_buy_base": 33834265.0, "taker_buy_quote": 80799459.3469 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.3712, "high": 2.4409, "low": 2.365, "close": 2.4393, "volume": 82171646.0, "close_time": 1742774399999, "quote_volume": 197375933.9193, "trades": 675980, "taker_buy_base": 39789921.0, "taker_buy_quote": 95650218.7475 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.4392, "high": 2.5044, "low": 2.4134, "close": 2.4501, "volume": 140591390.0, "close_time": 1742860799999, "quote_volume": 345465247.8068, "trades": 985956, "taker_buy_base": 69059287.0, "taker_buy_quote": 169790842.4043 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.4501, "high": 2.4783, "low": 2.4071, "close": 2.4492, "volume": 107306341.0, "close_time": 1742947199999, "quote_volume": 262047435.3401, "trades": 825224, "taker_buy_base": 51490243.0, "taker_buy_quote": 125756874.7546 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.4491, "high": 2.4794, "low": 2.328, "close": 2.3494, "volume": 140813082.0, "close_time": 1743033599999, "quote_volume": 340471844.0816, "trades": 1028787, "taker_buy_base": 67668698.0, "taker_buy_quote": 163464281.4298 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.3494, "high": 2.39, "low": 2.3021, "close": 2.341, "volume": 121906802.0, "close_time": 1743119999999, "quote_volume": 286517138.3176, "trades": 940315, "taker_buy_base": 60473620.0, "taker_buy_quote": 142130524.9991 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.3411, "high": 2.3433, "low": 2.1535, "close": 2.2073, "volume": 211389681.0, "close_time": 1743206399999, "quote_volume": 470524788.2178, "trades": 1469290, "taker_buy_base": 105639152.0, "taker_buy_quote": 235088328.9905 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.2072, "high": 2.2267, "low": 2.0607, "close": 2.1351, "volume": 188344703.0, "close_time": 1743292799999, "quote_volume": 399565637.9547, "trades": 1392395, "taker_buy_base": 91627450.0, "taker_buy_quote": 194321655.8435 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.1352, "high": 2.2142, "low": 2.1077, "close": 2.1369, "volume": 143436566.0, "close_time": 1743379199999, "quote_volume": 309556823.1236, "trades": 1092491, "taker_buy_base": 71435902.0, "taker_buy_quote": 154190214.7522 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.1371, "high": 2.1415, "low": 2.0238, "close": 2.0899, "volume": 225359911.0, "close_time": 1743465599999, "quote_volume": 470475027.3572, "trades": 1771277, "taker_buy_base": 114012792.0, "taker_buy_quote": 238022828.2307 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.0899, "high": 2.1999, "low": 2.065, "close": 2.1387, "volume": 206149959.0, "close_time": 1743551999999, "quote_volume": 440370529.1045, "trades": 1753639, "taker_buy_base": 103963221.0, "taker_buy_quote": 222213903.9825 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.1387, "high": 2.233, "low": 1.9841, "close": 2.0237, "volume": 312902782.0, "close_time": 1743638399999, "quote_volume": 661278600.2195, "trades": 2654613, "taker_buy_base": 152170929.0, "taker_buy_quote": 321974917.5464 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.0237, "high": 2.082, "low": 1.96, "close": 2.0648, "volume": 283049149.0, "close_time": 1743724799999, "quote_volume": 574582911.2022, "trades": 2175279, "taker_buy_base": 134360145.0, "taker_buy_quote": 272795249.5637 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.0648, "high": 2.1626, "low": 2.016, "close": 2.1302, "volume": 249538859.0, "close_time": 1743811199999, "quote_volume": 522053640.9747, "trades": 2126524, "taker_buy_base": 130843507.0, "taker_buy_quote": 273779376.609 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.1303, "high": 2.1764, "low": 2.1139, "close": 2.1442, "volume": 79039409.0, "close_time": 1743897599999, "quote_volume": 168933379.2612, "trades": 766397, "taker_buy_base": 37944574.0, "taker_buy_quote": 81098277.4609 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.1443, "high": 2.1592, "low": 1.8625, "close": 1.9218, "volume": 247306320.0, "close_time": 1743983999999, "quote_volume": 494395445.2549, "trades": 2063575, "taker_buy_base": 113280485.0, "taker_buy_quote": 226344136.9828 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.9218, "high": 2.0109, "low": 1.6134, "close": 1.8987, "volume": 862282234.0, "close_time": 1744070399999, "quote_volume": 1564910506.5203, "trades": 4217262, "taker_buy_base": 414322017.0, "taker_buy_quote": 752489441.351 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.8986, "high": 1.975, "low": 1.777, "close": 1.7963, "volume": 331058344.0, "close_time": 1744156799999, "quote_volume": 622942580.4604, "trades": 1019353, "taker_buy_base": 158991970.0, "taker_buy_quote": 299467444.3922 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.7965, "high": 2.0897, "low": 1.7218, "close": 2.0529, "volume": 517714914.0, "close_time": 1744243199999, "quote_volume": 983263446.1844, "trades": 1520284, "taker_buy_base": 254129754.0, "taker_buy_quote": 482361161.301 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.0529, "high": 2.0572, "low": 1.9223, "close": 1.9658, "volume": 224691548.0, "close_time": 1744329599999, "quote_volume": 446583819.8456, "trades": 1921673, "taker_buy_base": 108386836.0, "taker_buy_quote": 215403264.1829 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.9657, "high": 2.0647, "low": 1.9475, "close": 2.0225, "volume": 175131511.0, "close_time": 1744415999999, "quote_volume": 352455438.3911, "trades": 1539032, "taker_buy_base": 85343864.0, "taker_buy_quote": 171804081.7275 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.0225, "high": 2.1862, "low": 2.0033, "close": 2.1598, "volume": 161856777.0, "close_time": 1744502399999, "quote_volume": 341792852.5043, "trades": 1416548, "taker_buy_base": 79628374.0, "taker_buy_quote": 168156206.7904 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.1597, "high": 2.2475, "low": 2.0801, "close": 2.1196, "volume": 194098687.0, "close_time": 1744588799999, "quote_volume": 419017456.6249, "trades": 1899834, "taker_buy_base": 93140570.0, "taker_buy_quote": 201190756.0354 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.1196, "high": 2.1804, "low": 2.1038, "close": 2.1275, "volume": 138573013.0, "close_time": 1744675199999, "quote_volume": 296792059.4906, "trades": 1537405, "taker_buy_base": 70501500.0, "taker_buy_quote": 150989378.659 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.1276, "high": 2.1853, "low": 2.0837, "close": 2.0842, "volume": 131282814.0, "close_time": 1744761599999, "quote_volume": 280926951.9743, "trades": 1345686, "taker_buy_base": 64720771.0, "taker_buy_quote": 138565610.1499 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.0843, "high": 2.13, "low": 2.0355, "close": 2.0834, "volume": 152704680.0, "close_time": 1744847999999, "quote_volume": 318042232.2303, "trades": 1494581, "taker_buy_base": 75217568.0, "taker_buy_quote": 156687741.1252 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.0834, "high": 2.1146, "low": 2.0524, "close": 2.0673, "volume": 103280383.3, "close_time": 1744934399999, "quote_volume": 215185592.53274, "trades": 1074532, "taker_buy_base": 53022347.0, "taker_buy_quote": 110427385.72273 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.0673, "high": 2.0896, "low": 2.0434, "close": 2.0619, "volume": 72730873.5, "close_time": 1745020799999, "quote_volume": 150530241.72514, "trades": 707800, "taker_buy_base": 34728639.7, "taker_buy_quote": 71888220.46044 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.0619, "high": 2.0975, "low": 2.0586, "close": 2.0877, "volume": 50163133.6, "close_time": 1745107199999, "quote_volume": 104485797.93701, "trades": 462679, "taker_buy_base": 24889876.8, "taker_buy_quote": 51839802.96883 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.0877, "high": 2.0945, "low": 2.0388, "close": 2.0787, "volume": 77348551.3, "close_time": 1745193599999, "quote_volume": 159807702.05961, "trades": 537648, "taker_buy_base": 37503844.1, "taker_buy_quote": 77487570.74185 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.0786, "high": 2.1409, "low": 2.0594, "close": 2.0855, "volume": 132502689.7, "close_time": 1745279999999, "quote_volume": 279135954.92696, "trades": 1088615, "taker_buy_base": 62836278.8, "taker_buy_quote": 132315395.14382 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.0855, "high": 2.2504, "low": 2.0638, "close": 2.2139, "volume": 215792646.3, "close_time": 1745366399999, "quote_volume": 463874787.33304, "trades": 1475208, "taker_buy_base": 105097850.6, "taker_buy_quote": 225715100.29706 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.2138, "high": 2.301, "low": 2.1902, "close": 2.2184, "volume": 220415571.4, "close_time": 1745452799999, "quote_volume": 494085337.30413, "trades": 1778836, "taker_buy_base": 103899617.9, "taker_buy_quote": 233027960.14228 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.2183, "high": 2.2354, "low": 2.1166, "close": 2.2049, "volume": 184941421.4, "close_time": 1745539199999, "quote_volume": 403912284.76951, "trades": 1361032, "taker_buy_base": 90900973.8, "taker_buy_quote": 198477939.634 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.2049, "high": 2.2193, "low": 2.1634, "close": 2.1812, "volume": 134014526.9, "close_time": 1745625599999, "quote_volume": 294138569.17227, "trades": 1090840, "taker_buy_base": 66957817.6, "taker_buy_quote": 146963048.34474 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.1812, "high": 2.2483, "low": 2.1796, "close": 2.1912, "volume": 89667472.4, "close_time": 1745711999999, "quote_volume": 197714019.96509, "trades": 822845, "taker_buy_base": 44772969.4, "taker_buy_quote": 98724985.51084 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.1912, "high": 2.2948, "low": 2.1581, "close": 2.252, "volume": 176901254.6, "close_time": 1745798399999, "quote_volume": 394172934.52954, "trades": 1343214, "taker_buy_base": 89878349.5, "taker_buy_quote": 200457023.59855 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.2521, "high": 2.363, "low": 2.2184, "close": 2.2949, "volume": 188782972.6, "close_time": 1745884799999, "quote_volume": 432932125.11437, "trades": 1550265, "taker_buy_base": 93491949.9, "taker_buy_quote": 214518735.0528 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.295, "high": 2.3147, "low": 2.2217, "close": 2.238, "volume": 109021832.7, "close_time": 1745971199999, "quote_volume": 248308443.54734, "trades": 919783, "taker_buy_base": 54109123.7, "taker_buy_quote": 123240880.8516 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.2379, "high": 2.2588, "low": 2.1235, "close": 2.1908, "volume": 169161178.8, "close_time": 1746057599999, "quote_volume": 371180616.59514, "trades": 1290014, "taker_buy_base": 79290567.5, "taker_buy_quote": 174075078.44463 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.1907, "high": 2.2567, "low": 2.1868, "close": 2.2123, "volume": 96594610.5, "close_time": 1746143999999, "quote_volume": 214862147.68855, "trades": 804561, "taker_buy_base": 47035057.8, "taker_buy_quote": 104633984.91172 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.2122, "high": 2.2411, "low": 2.192, "close": 2.2093, "volume": 84810475.2, "close_time": 1746230399999, "quote_volume": 187929913.43163, "trades": 750177, "taker_buy_base": 42927501.9, "taker_buy_quote": 95134055.47069 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.2093, "high": 2.22, "low": 2.176, "close": 2.1872, "volume": 48541368.0, "close_time": 1746316799999, "quote_volume": 106715010.83749, "trades": 465311, "taker_buy_base": 23257921.9, "taker_buy_quote": 51133009.3555 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.1872, "high": 2.2188, "low": 2.151, "close": 2.156, "volume": 58758870.6, "close_time": 1746403199999, "quote_volume": 128384945.07249, "trades": 583831, "taker_buy_base": 28349521.9, "taker_buy_quote": 61950024.45648 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.1561, "high": 2.2, "low": 2.1067, "close": 2.1306, "volume": 129350396.3, "close_time": 1746489599999, "quote_volume": 278055926.60453, "trades": 937063, "taker_buy_base": 66343995.3, "taker_buy_quote": 142651638.22534 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.1306, "high": 2.1595, "low": 2.0777, "close": 2.155, "volume": 110021214.0, "close_time": 1746575999999, "quote_volume": 232503539.08214, "trades": 955869, "taker_buy_base": 55372623.3, "taker_buy_quote": 117046033.25484 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.155, "high": 2.1716, "low": 2.1039, "close": 2.1265, "volume": 91759518.6, "close_time": 1746662399999, "quote_volume": 195823475.6504, "trades": 821197, "taker_buy_base": 46986544.5, "taker_buy_quote": 100291198.9269 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.1264, "high": 2.3297, "low": 2.1176, "close": 2.3272, "volume": 220454318.8, "close_time": 1746748799999, "quote_volume": 492146244.28859, "trades": 1689529, "taker_buy_base": 115924194.2, "taker_buy_quote": 258756659.25072 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.3272, "high": 2.4291, "low": 2.2845, "close": 2.3439, "volume": 270485423.5, "close_time": 1746835199999, "quote_volume": 637201286.41537, "trades": 2359378, "taker_buy_base": 128289290.1, "taker_buy_quote": 302383811.16551 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.3438, "high": 2.477, "low": 2.3359, "close": 2.4711, "volume": 173584546.1, "close_time": 1746921599999, "quote_volume": 417538802.27194, "trades": 1700852, "taker_buy_base": 82708008.3, "taker_buy_quote": 199104845.06977 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.4711, "high": 2.4844, "low": 2.3283, "close": 2.367, "volume": 162582479.5, "close_time": 1747007999999, "quote_volume": 387738035.17048, "trades": 1661326, "taker_buy_base": 76544617.9, "taker_buy_quote": 182537519.38428 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.3671, "high": 2.6549, "low": 2.3515, "close": 2.5439, "volume": 507950822.4, "close_time": 1747094399999, "quote_volume": 1275311866.31161, "trades": 4112142, "taker_buy_base": 259894112.3, "taker_buy_quote": 652727292.73548 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.544, "high": 2.6053, "low": 2.4215, "close": 2.5829, "volume": 230851038.9, "close_time": 1747180799999, "quote_volume": 582508619.40381, "trades": 2518415, "taker_buy_base": 114886693.8, "taker_buy_quote": 289830111.16275 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.5828, "high": 2.6516, "low": 2.5194, "close": 2.5503, "volume": 213599727.4, "close_time": 1747267199999, "quote_volume": 551933214.0695, "trades": 1978980, "taker_buy_base": 106193381.0, "taker_buy_quote": 274512366.99331 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.5504, "high": 2.5719, "low": 2.3525, "close": 2.3856, "volume": 209320078.3, "close_time": 1747353599999, "quote_volume": 515143174.14976, "trades": 2309242, "taker_buy_base": 102379083.0, "taker_buy_quote": 252262886.43471 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.3856, "high": 2.4399, "low": 2.3471, "close": 2.3798, "volume": 136943221.2, "close_time": 1747439999999, "quote_volume": 329039410.53355, "trades": 1688096, "taker_buy_base": 65530574.3, "taker_buy_quote": 157457009.5861 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.3797, "high": 2.3892, "low": 2.2984, "close": 2.3531, "volume": 105734565.8, "close_time": 1747526399999, "quote_volume": 247839876.54358, "trades": 1442950, "taker_buy_base": 50012395.1, "taker_buy_quote": 117225010.3523 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.3531, "high": 2.4497, "low": 2.332, "close": 2.428, "volume": 110034544.5, "close_time": 1747612799999, "quote_volume": 263270059.37711, "trades": 1470998, "taker_buy_base": 54393319.8, "taker_buy_quote": 130146402.0501 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.428, "high": 2.441, "low": 2.2827, "close": 2.3803, "volume": 162880946.4, "close_time": 1747699199999, "quote_volume": 381979266.64326, "trades": 1791052, "taker_buy_base": 81206105.2, "taker_buy_quote": 190489584.61933 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.3803, "high": 2.409, "low": 2.3141, "close": 2.3565, "volume": 136293676.8, "close_time": 1747785599999, "quote_volume": 321341594.69735, "trades": 1331382, "taker_buy_base": 69126663.2, "taker_buy_quote": 163155013.09458 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.3565, "high": 2.4288, "low": 2.3308, "close": 2.3952, "volume": 175070666.7, "close_time": 1747871999999, "quote_volume": 415539143.43446, "trades": 1711630, "taker_buy_base": 86482658.0, "taker_buy_quote": 205355022.77905 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.3953, "high": 2.4555, "low": 2.3881, "close": 2.4311, "volume": 145040194.5, "close_time": 1747958399999, "quote_volume": 350758657.64766, "trades": 1313608, "taker_buy_base": 73039311.4, "taker_buy_quote": 176637744.95918 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.4311, "high": 2.4799, "low": 2.2838, "close": 2.2966, "volume": 197335455.4, "close_time": 1748044799999, "quote_volume": 471539404.39892, "trades": 1876119, "taker_buy_base": 92159671.2, "taker_buy_quote": 220262874.23 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.2965, "high": 2.36, "low": 2.2859, "close": 2.3303, "volume": 50781088.2, "close_time": 1748131199999, "quote_volume": 118575581.84926, "trades": 679757, "taker_buy_base": 25106537.6, "taker_buy_quote": 58619982.15622 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.3304, "high": 2.345, "low": 2.266, "close": 2.3417, "volume": 81478273.4, "close_time": 1748217599999, "quote_volume": 187626186.24011, "trades": 937049, "taker_buy_base": 40124065.2, "taker_buy_quote": 92400973.83688 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.3416, "high": 2.3593, "low": 2.2958, "close": 2.3103, "volume": 75168770.0, "close_time": 1748303999999, "quote_volume": 175231902.2193, "trades": 752100, "taker_buy_base": 41403847.8, "taker_buy_quote": 96514224.35446 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.3103, "high": 2.3543, "low": 2.2671, "close": 2.3168, "volume": 94046517.5, "close_time": 1748390399999, "quote_volume": 217701881.39648, "trades": 969135, "taker_buy_base": 47375042.5, "taker_buy_quote": 109583646.4782 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.3167, "high": 2.3232, "low": 2.2265, "close": 2.2742, "volume": 99791200.4, "close_time": 1748476799999, "quote_volume": 227259719.06362, "trades": 954628, "taker_buy_base": 50520116.9, "taker_buy_quote": 115038083.86333 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.2742, "high": 2.3125, "low": 2.238, "close": 2.2442, "volume": 99100514.7, "close_time": 1748563199999, "quote_volume": 226227584.71746, "trades": 993571, "taker_buy_base": 47457635.4, "taker_buy_quote": 108392071.73381 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.2441, "high": 2.2523, "low": 2.1297, "close": 2.1398, "volume": 192557829.6, "close_time": 1748649599999, "quote_volume": 421027264.31235, "trades": 1855873, "taker_buy_base": 93274826.6, "taker_buy_quote": 204062984.76651 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.1397, "high": 2.2065, "low": 2.0794, "close": 2.1738, "volume": 109349888.0, "close_time": 1748735999999, "quote_volume": 234327423.61236, "trades": 1299553, "taker_buy_base": 53295312.5, "taker_buy_quote": 114252864.38414 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.1739, "high": 2.1879, "low": 2.1231, "close": 2.1792, "volume": 62964847.7, "close_time": 1748822399999, "quote_volume": 135732307.10343, "trades": 741422, "taker_buy_base": 31868857.1, "taker_buy_quote": 68703304.90068 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.1792, "high": 2.2045, "low": 2.1357, "close": 2.1965, "volume": 96478578.8, "close_time": 1748908799999, "quote_volume": 208841688.8584, "trades": 907638, "taker_buy_base": 49956142.5, "taker_buy_quote": 108134328.27879 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.1965, "high": 2.2821, "low": 2.1838, "close": 2.2446, "volume": 110034231.1, "close_time": 1748995199999, "quote_volume": 245370237.05632, "trades": 1052351, "taker_buy_base": 55639261.7, "taker_buy_quote": 124064367.07584 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.2445, "high": 2.2658, "low": 2.1951, "close": 2.2009, "volume": 82924089.7, "close_time": 1749081599999, "quote_volume": 185497995.0584, "trades": 865515, "taker_buy_base": 40558993.8, "taker_buy_quote": 90749613.43837 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.2009, "high": 2.2265, "low": 2.0591, "close": 2.0936, "volume": 152227799.7, "close_time": 1749167999999, "quote_volume": 325805169.6314, "trades": 1426769, "taker_buy_base": 73122682.6, "taker_buy_quote": 156360136.51343 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.0936, "high": 2.1903, "low": 2.0812, "close": 2.1598, "volume": 92539769.1, "close_time": 1749254399999, "quote_volume": 198545872.82096, "trades": 768690, "taker_buy_base": 47471790.3, "taker_buy_quote": 101704271.43715 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.1598, "high": 2.1912, "low": 2.1475, "close": 2.1769, "volume": 40526697.0, "close_time": 1749340799999, "quote_volume": 88267737.87746, "trades": 349819, "taker_buy_base": 19985833.6, "taker_buy_quote": 43532541.50629 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.1768, "high": 2.2988, "low": 2.1661, "close": 2.267, "volume": 115809963.6, "close_time": 1749427199999, "quote_volume": 260488969.11327, "trades": 963085, "taker_buy_base": 59438666.4, "taker_buy_quote": 133704567.52516 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.2669, "high": 2.3293, "low": 2.2223, "close": 2.3211, "volume": 128620231.2, "close_time": 1749513599999, "quote_volume": 292145217.57631, "trades": 915460, "taker_buy_base": 66184831.6, "taker_buy_quote": 150254422.33119 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.321, "high": 2.3276, "low": 2.2601, "close": 2.3074, "volume": 119887307.8, "close_time": 1749599999999, "quote_volume": 275076155.03374, "trades": 1058738, "taker_buy_base": 58096756.1, "taker_buy_quote": 133315325.27985 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.3074, "high": 2.3379, "low": 2.2524, "close": 2.2704, "volume": 118779485.5, "close_time": 1749686399999, "quote_volume": 273751359.9951, "trades": 1076884, "taker_buy_base": 57028619.3, "taker_buy_quote": 131455579.90363 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.2704, "high": 2.2733, "low": 2.1706, "close": 2.1899, "volume": 98220197.3, "close_time": 1749772799999, "quote_volume": 219058539.733, "trades": 927643, "taker_buy_base": 47809946.8, "taker_buy_quote": 106720490.66258 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.19, "high": 2.1918, "low": 2.0828, "close": 2.1472, "volume": 171924272.9, "close_time": 1749859199999, "quote_volume": 365832602.13346, "trades": 1735858, "taker_buy_base": 86615356.5, "taker_buy_quote": 184265337.1049 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.1473, "high": 2.1801, "low": 2.1093, "close": 2.1394, "volume": 67644610.7, "close_time": 1749945599999, "quote_volume": 145441133.2027, "trades": 623505, "taker_buy_base": 33567669.3, "taker_buy_quote": 72170133.65646 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.1393, "high": 2.1759, "low": 2.1375, "close": 2.1655, "volume": 46595619.5, "close_time": 1750031999999, "quote_volume": 100552015.23866, "trades": 444613, "taker_buy_base": 21893130.8, "taker_buy_quote": 47243048.88789 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.1655, "high": 2.337, "low": 2.1512, "close": 2.238, "volume": 180775839.0, "close_time": 1750118399999, "quote_volume": 409153397.01986, "trades": 1502009, "taker_buy_base": 93147202.3, "taker_buy_quote": 210584833.46036 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.2379, "high": 2.2572, "low": 2.1417, "close": 2.159, "volume": 145998030.0, "close_time": 1750204799999, "quote_volume": 321488422.84618, "trades": 1410075, "taker_buy_base": 71459796.9, "taker_buy_quote": 157355805.90757 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.1591, "high": 2.1808, "low": 2.1181, "close": 2.1705, "volume": 95962168.0, "close_time": 1750291199999, "quote_volume": 206443945.70966, "trades": 908990, "taker_buy_base": 50404668.0, "taker_buy_quote": 108475792.02647 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.1704, "high": 2.1855, "low": 2.1441, "close": 2.1648, "volume": 56149358.1, "close_time": 1750377599999, "quote_volume": 121396684.86737, "trades": 470006, "taker_buy_base": 27934587.1, "taker_buy_quote": 60407404.5253 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.1647, "high": 2.1797, "low": 2.0852, "close": 2.1194, "volume": 97632569.9, "close_time": 1750463999999, "quote_volume": 208777086.67049, "trades": 800124, "taker_buy_base": 47502704.4, "taker_buy_quote": 101613841.32096 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.1195, "high": 2.145, "low": 2.0, "close": 2.0632, "volume": 88671293.2, "close_time": 1750550399999, "quote_volume": 184162670.13492, "trades": 814900, "taker_buy_base": 42412933.9, "taker_buy_quote": 88145632.21673 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.0632, "high": 2.0898, "low": 1.9083, "close": 2.0172, "volume": 206511372.5, "close_time": 1750636799999, "quote_volume": 410005733.15721, "trades": 1827699, "taker_buy_base": 98685483.6, "taker_buy_quote": 196045154.92071 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.0173, "high": 2.1706, "low": 1.9615, "close": 2.1584, "volume": 175076963.6, "close_time": 1750723199999, "quote_volume": 358869371.56328, "trades": 1687266, "taker_buy_base": 92054578.4, "taker_buy_quote": 188880223.82988 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.1584, "high": 2.2165, "low": 2.1316, "close": 2.1898, "volume": 131247333.7, "close_time": 1750809599999, "quote_volume": 286252275.51631, "trades": 1196016, "taker_buy_base": 64495368.9, "taker_buy_quote": 140648675.41653 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.1897, "high": 2.2296, "low": 2.1696, "close": 2.1859, "volume": 91578502.0, "close_time": 1750895999999, "quote_volume": 200687070.2887, "trades": 845817, "taker_buy_base": 49174627.0, "taker_buy_quote": 107789193.67803 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.1858, "high": 2.2127, "low": 2.0956, "close": 2.1054, "volume": 120378866.1, "close_time": 1750982399999, "quote_volume": 258879805.93921, "trades": 871990, "taker_buy_base": 62523800.2, "taker_buy_quote": 134606747.05061 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.1053, "high": 2.1556, "low": 2.0671, "close": 2.1419, "volume": 120577000.3, "close_time": 1751068799999, "quote_volume": 253354119.55423, "trades": 917776, "taker_buy_base": 63983419.8, "taker_buy_quote": 134455631.33478 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.142, "high": 2.2079, "low": 2.1336, "close": 2.1854, "volume": 70042779.0, "close_time": 1751155199999, "quote_volume": 153000277.86009, "trades": 648620, "taker_buy_base": 34020502.0, "taker_buy_quote": 74302889.77022 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.1855, "high": 2.2198, "low": 2.1754, "close": 2.2061, "volume": 46097897.5, "close_time": 1751241599999, "quote_volume": 101168900.61689, "trades": 381555, "taker_buy_base": 21341560.4, "taker_buy_quote": 46854532.08681 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.2062, "high": 2.3271, "low": 2.165, "close": 2.2362, "volume": 151525906.2, "close_time": 1751327999999, "quote_volume": 339174016.72813, "trades": 1132152, "taker_buy_base": 77672364.0, "taker_buy_quote": 173816538.12195 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.2362, "high": 2.2537, "low": 2.1475, "close": 2.172, "volume": 123558690.1, "close_time": 1751414399999, "quote_volume": 271747201.44651, "trades": 928402, "taker_buy_base": 59081809.9, "taker_buy_quote": 129987351.82458 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.1719, "high": 2.2917, "low": 2.157, "close": 2.2336, "volume": 149340795.4, "close_time": 1751500799999, "quote_volume": 332390384.71747, "trades": 957678, "taker_buy_base": 74627794.2, "taker_buy_quote": 166025346.01639 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.2335, "high": 2.3135, "low": 2.2243, "close": 2.2569, "volume": 148388595.0, "close_time": 1751587199999, "quote_volume": 337550211.45131, "trades": 999966, "taker_buy_base": 73611566.0, "taker_buy_quote": 167444948.17209 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.2569, "high": 2.2678, "low": 2.196, "close": 2.2205, "volume": 72289199.1, "close_time": 1751673599999, "quote_volume": 161034633.34504, "trades": 633933, "taker_buy_base": 35007700.2, "taker_buy_quote": 78019923.49518 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.2205, "high": 2.2339, "low": 2.2014, "close": 2.2178, "volume": 34058390.3, "close_time": 1751759999999, "quote_volume": 75534635.00788, "trades": 316359, "taker_buy_base": 17063825.3, "taker_buy_quote": 37841130.74919 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.2177, "high": 2.29, "low": 2.2086, "close": 2.2709, "volume": 92108127.5, "close_time": 1751846399999, "quote_volume": 208524256.08502, "trades": 655450, "taker_buy_base": 46465848.3, "taker_buy_quote": 105168777.64498 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.2709, "high": 2.3537, "low": 2.2552, "close": 2.2708, "volume": 176317450.7, "close_time": 1751932799999, "quote_volume": 406522543.28426, "trades": 1279755, "taker_buy_base": 88241129.0, "taker_buy_quote": 203470351.64104 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.2707, "high": 2.3223, "low": 2.2485, "close": 2.3108, "volume": 106456008.6, "close_time": 1752019199999, "quote_volume": 243274438.91839, "trades": 749423, "taker_buy_base": 52094568.8, "taker_buy_quote": 118971009.96287 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.3109, "high": 2.4288, "low": 2.2975, "close": 2.4038, "volume": 181518399.8, "close_time": 1752105599999, "quote_volume": 430696105.43214, "trades": 1370003, "taker_buy_base": 94122298.0, "taker_buy_quote": 223253641.02489 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.4038, "high": 2.5678, "low": 2.3931, "close": 2.5471, "volume": 209526484.8, "close_time": 1752191999999, "quote_volume": 518124516.29744, "trades": 1654052, "taker_buy_base": 104887287.9, "taker_buy_quote": 259375791.52826 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.5471, "high": 2.975, "low": 2.5119, "close": 2.7322, "volume": 615361834.0, "close_time": 1752278399999, "quote_volume": 1686420297.77456, "trades": 5339519, "taker_buy_base": 302677589.7, "taker_buy_quote": 829075872.68386 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.7323, "high": 2.8479, "low": 2.6629, "close": 2.7395, "volume": 341517152.0, "close_time": 1752364799999, "quote_volume": 942433146.00476, "trades": 3386704, "taker_buy_base": 165139557.6, "taker_buy_quote": 456817904.95709 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.7395, "high": 2.8949, "low": 2.7232, "close": 2.8361, "volume": 260642506.5, "close_time": 1752451199999, "quote_volume": 734315044.62449, "trades": 2591368, "taker_buy_base": 126851545.5, "taker_buy_quote": 357533128.17461 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.8361, "high": 3.035, "low": 2.8207, "close": 2.9582, "volume": 442537809.2, "close_time": 1752537599999, "quote_volume": 1306107613.19463, "trades": 4061682, "taker_buy_base": 220814170.7, "taker_buy_quote": 651859122.93906 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.9582, "high": 2.9582, "low": 2.8038, "close": 2.919, "volume": 303965280.7, "close_time": 1752623999999, "quote_volume": 876135273.94815, "trades": 2699613, "taker_buy_base": 147556561.3, "taker_buy_quote": 425390570.80261 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.9189, "high": 3.1, "low": 2.8774, "close": 3.038, "volume": 272284618.2, "close_time": 1752710399999, "quote_volume": 816215592.9658, "trades": 2372362, "taker_buy_base": 129714952.3, "taker_buy_quote": 388905941.43149 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.038, "high": 3.5495, "low": 2.9873, "close": 3.4814, "volume": 648338845.19, "close_time": 1752796799999, "quote_volume": 2128757999.408594, "trades": 5760090, "taker_buy_base": 332128371.29, "taker_buy_quote": 1090846054.483064 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.4813, "high": 3.6607, "low": 3.3439, "close": 3.4135, "volume": 608722890.71, "close_time": 1752883199999, "quote_volume": 2134357921.939423, "trades": 5894679, "taker_buy_base": 296125074.01, "taker_buy_quote": 1038199496.399443 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.4136, "high": 3.4855, "low": 3.3547, "close": 3.4244, "volume": 204901034.5, "close_time": 1752969599999, "quote_volume": 703152321.0151, "trades": 2257294, "taker_buy_base": 112408041.5, "taker_buy_quote": 385958966.07112 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.4243, "high": 3.5579, "low": 3.3856, "close": 3.454, "volume": 281874484.3, "close_time": 1753055999999, "quote_volume": 980886591.64219, "trades": 2819676, "taker_buy_base": 136037807.4, "taker_buy_quote": 473616790.43877 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.4541, "high": 3.6495, "low": 3.4076, "close": 3.5495, "volume": 259730581.6, "close_time": 1753142399999, "quote_volume": 921984407.31231, "trades": 2865227, "taker_buy_base": 127854514.4, "taker_buy_quote": 453602945.93609 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.5494, "high": 3.5787, "low": 3.4218, "close": 3.5504, "volume": 248664612.7, "close_time": 1753228799999, "quote_volume": 870975104.85711, "trades": 2927063, "taker_buy_base": 126943822.6, "taker_buy_quote": 444660959.82645 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.5504, "high": 3.5519, "low": 3.02, "close": 3.1838, "volume": 444396661.3, "close_time": 1753315199999, "quote_volume": 1457586129.76382, "trades": 4231942, "taker_buy_base": 214341619.0, "taker_buy_quote": 703755961.31931 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.1839, "high": 3.2651, "low": 2.9555, "close": 3.1453, "volume": 366456463.4, "close_time": 1753401599999, "quote_volume": 1153018184.36765, "trades": 4245765, "taker_buy_base": 176234983.4, "taker_buy_quote": 554794149.84718 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.1454, "high": 3.1618, "low": 2.9981, "close": 3.1423, "volume": 234280821.9, "close_time": 1753487999999, "quote_volume": 722764506.5418, "trades": 3288636, "taker_buy_base": 115083391.5, "taker_buy_quote": 355126993.3021 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.1422, "high": 3.2181, "low": 3.1088, "close": 3.1662, "volume": 96831223.5, "close_time": 1753574399999, "quote_volume": 307355739.6897, "trades": 1102993, "taker_buy_base": 46893924.4, "taker_buy_quote": 148842629.12195 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.1662, "high": 3.2515, "low": 3.1564, "close": 3.2389, "volume": 130449208.1, "close_time": 1753660799999, "quote_volume": 417730767.23353, "trades": 1528843, "taker_buy_base": 62908095.4, "taker_buy_quote": 201499211.24018 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.239, "high": 3.3308, "low": 3.1073, "close": 3.1235, "volume": 221823612.3, "close_time": 1753747199999, "quote_volume": 712789221.37273, "trades": 2823885, "taker_buy_base": 106158280.4, "taker_buy_quote": 341453206.51191 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.1235, "high": 3.1856, "low": 3.0533, "close": 3.128, "volume": 157430969.9, "close_time": 1753833599999, "quote_volume": 492226662.10514, "trades": 2006160, "taker_buy_base": 74462043.9, "taker_buy_quote": 232908221.85845 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.1281, "high": 3.1621, "low": 3.001, "close": 3.0966, "volume": 173643335.4, "close_time": 1753919999999, "quote_volume": 537359368.14812, "trades": 2227388, "taker_buy_base": 81981970.6, "taker_buy_quote": 253828508.36199 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.0967, "high": 3.1784, "low": 3.0108, "close": 3.0224, "volume": 135512300.3, "close_time": 1754006399999, "quote_volume": 420102533.68383, "trades": 1581034, "taker_buy_base": 64070600.3, "taker_buy_quote": 198653754.8747 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.0223, "high": 3.059, "low": 2.892, "close": 2.9613, "volume": 260984696.4, "close_time": 1754092799999, "quote_volume": 776844279.75715, "trades": 3664661, "taker_buy_base": 121955368.3, "taker_buy_quote": 363031415.55886 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.9614, "high": 3.0206, "low": 2.7387, "close": 2.7695, "volume": 180733656.7, "close_time": 1754179199999, "quote_volume": 517122396.59234, "trades": 2506902, "taker_buy_base": 86432829.5, "taker_buy_quote": 247331344.76772 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.7695, "high": 2.9625, "low": 2.728, "close": 2.948, "volume": 149417377.8, "close_time": 1754265599999, "quote_volume": 428642540.28723, "trades": 1758547, "taker_buy_base": 71346567.6, "taker_buy_quote": 204665952.31085 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.9481, "high": 3.0899, "low": 2.9312, "close": 3.0716, "volume": 164651624.4, "close_time": 1754351999999, "quote_volume": 497892197.09911, "trades": 1621867, "taker_buy_base": 82383665.8, "taker_buy_quote": 248966302.97577 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.0715, "high": 3.1072, "low": 2.9164, "close": 2.9623, "volume": 144253297.7, "close_time": 1754438399999, "quote_volume": 434220001.48929, "trades": 1799157, "taker_buy_base": 71023445.3, "taker_buy_quote": 213807017.84981 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.9622, "high": 3.0187, "low": 2.9014, "close": 2.9908, "volume": 114399575.6, "close_time": 1754524799999, "quote_volume": 338336033.16284, "trades": 1363029, "taker_buy_base": 56470755.3, "taker_buy_quote": 167017527.17662 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.9908, "high": 3.3338, "low": 2.9641, "close": 3.3197, "volume": 212195633.1, "close_time": 1754611199999, "quote_volume": 664683073.06994, "trades": 2027481, "taker_buy_base": 109717781.2, "taker_buy_quote": 344087804.69188 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.3196, "high": 3.3825, "low": 3.2051, "close": 3.2859, "volume": 273926156.0, "close_time": 1754697599999, "quote_volume": 906088512.11288, "trades": 3039957, "taker_buy_base": 134211983.4, "taker_buy_quote": 444107756.58534 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.2858, "high": 3.3475, "low": 3.2083, "close": 3.2259, "volume": 130645790.7, "close_time": 1754783999999, "quote_volume": 429960482.32511, "trades": 1589680, "taker_buy_base": 66728821.5, "taker_buy_quote": 219709472.96037 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.2259, "high": 3.2795, "low": 3.1521, "close": 3.187, "volume": 123144721.1, "close_time": 1754870399999, "quote_volume": 394427876.11695, "trades": 1445572, "taker_buy_base": 61651015.9, "taker_buy_quote": 197517808.57004 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.1869, "high": 3.3342, "low": 3.1176, "close": 3.1295, "volume": 223589776.8, "close_time": 1754956799999, "quote_volume": 720817949.89397, "trades": 2258876, "taker_buy_base": 118919673.5, "taker_buy_quote": 383329697.84279 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.1295, "high": 3.3067, "low": 3.1041, "close": 3.2676, "volume": 154532178.9, "close_time": 1755043199999, "quote_volume": 495632945.53978, "trades": 1728491, "taker_buy_base": 80739279.0, "taker_buy_quote": 258847463.84405 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.2675, "high": 3.335, "low": 3.2026, "close": 3.2744, "volume": 193301023.7, "close_time": 1755129599999, "quote_volume": 631098137.98234, "trades": 1957727, "taker_buy_base": 96843896.4, "taker_buy_quote": 316277284.9566 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 3.2744, "high": 3.3512, "low": 2.9915, "close": 3.0792, "volume": 301672247.6, "close_time": 1755215999999, "quote_volume": 957150840.92371, "trades": 2810331, "taker_buy_base": 149874026.9, "taker_buy_quote": 476152179.76691 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.0792, "high": 3.1427, "low": 3.0024, "close": 3.0779, "volume": 134927479.5, "close_time": 1755302399999, "quote_volume": 416173245.39755, "trades": 1853023, "taker_buy_base": 66202997.1, "taker_buy_quote": 204368695.99954 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.0778, "high": 3.156, "low": 3.0715, "close": 3.1055, "volume": 64524770.2, "close_time": 1755388799999, "quote_volume": 200967314.48386, "trades": 844261, "taker_buy_base": 31097703.5, "taker_buy_quote": 96841884.17673 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.1056, "high": 3.1472, "low": 3.0773, "close": 3.0877, "volume": 66692097.5, "close_time": 1755475199999, "quote_volume": 207693595.90509, "trades": 747253, "taker_buy_base": 33868984.1, "taker_buy_quote": 105485752.07862 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.0877, "high": 3.0969, "low": 2.9404, "close": 3.0616, "volume": 163460914.2, "close_time": 1755561599999, "quote_volume": 491582713.4588, "trades": 1925263, "taker_buy_base": 82210259.7, "taker_buy_quote": 247168920.13235 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.0616, "high": 3.0808, "low": 2.8488, "close": 2.8608, "volume": 149185188.7, "close_time": 1755647999999, "quote_volume": 441814217.90826, "trades": 2055525, "taker_buy_base": 75709366.3, "taker_buy_quote": 224346752.36746 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.8608, "high": 2.9896, "low": 2.8184, "close": 2.9512, "volume": 152651462.5, "close_time": 1755734399999, "quote_volume": 443141083.59139, "trades": 1792685, "taker_buy_base": 79921241.5, "taker_buy_quote": 232010334.65923 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.9512, "high": 2.9588, "low": 2.8424, "close": 2.8519, "volume": 91372655.6, "close_time": 1755820799999, "quote_volume": 265375827.20168, "trades": 1321601, "taker_buy_base": 46230262.0, "taker_buy_quote": 134323676.99362 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.8518, "high": 3.1056, "low": 2.7826, "close": 3.0744, "volume": 255042164.6, "close_time": 1755907199999, "quote_volume": 756680141.67969, "trades": 2718103, "taker_buy_base": 127722524.8, "taker_buy_quote": 378832256.57009 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.0745, "high": 3.0756, "low": 2.9697, "close": 3.0485, "volume": 103250847.4, "close_time": 1755993599999, "quote_volume": 312851396.2456, "trades": 1168308, "taker_buy_base": 46547374.7, "taker_buy_quote": 141036191.63691 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.0486, "high": 3.128, "low": 2.987, "close": 3.0258, "volume": 157353334.0, "close_time": 1756079999999, "quote_volume": 478627892.76714, "trades": 1684391, "taker_buy_base": 73279229.8, "taker_buy_quote": 223042158.69024 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.0259, "high": 3.0535, "low": 2.8223, "close": 2.8584, "volume": 176144258.4, "close_time": 1756166399999, "quote_volume": 516651925.35531, "trades": 1998442, "taker_buy_base": 90700440.2, "taker_buy_quote": 265882801.73838 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.8584, "high": 3.0817, "low": 2.8459, "close": 3.0123, "volume": 160522587.8, "close_time": 1756252799999, "quote_volume": 473684122.4472, "trades": 1701625, "taker_buy_base": 83225673.1, "taker_buy_quote": 245480805.688 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.0123, "high": 3.0454, "low": 2.9621, "close": 2.9688, "volume": 124270806.9, "close_time": 1756339199999, "quote_volume": 373244514.9522, "trades": 1345761, "taker_buy_base": 63100968.3, "taker_buy_quote": 189517971.04205 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.9688, "high": 3.0263, "low": 2.9432, "close": 2.9665, "volume": 110595938.3, "close_time": 1756425599999, "quote_volume": 330930941.91631, "trades": 984232, "taker_buy_base": 54943116.9, "taker_buy_quote": 164387708.56163 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.9665, "high": 2.9768, "low": 2.7734, "close": 2.8195, "volume": 169431466.9, "close_time": 1756511999999, "quote_volume": 484925782.40824, "trades": 1619990, "taker_buy_base": 78423167.0, "taker_buy_quote": 224256640.27676 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.8195, "high": 2.8349, "low": 2.7604, "close": 2.8181, "volume": 68213469.6, "close_time": 1756598399999, "quote_volume": 191313300.47443, "trades": 699826, "taker_buy_base": 31322140.3, "taker_buy_quote": 87878171.60843 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.818, "high": 2.8693, "low": 2.7707, "close": 2.7757, "volume": 56440031.3, "close_time": 1756684799999, "quote_volume": 159218563.44986, "trades": 559485, "taker_buy_base": 28063084.6, "taker_buy_quote": 79161694.94195 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.7757, "high": 2.839, "low": 2.6975, "close": 2.7589, "volume": 179805399.6, "close_time": 1756771199999, "quote_volume": 496207294.84045, "trades": 1568606, "taker_buy_base": 86653892.9, "taker_buy_quote": 239235524.70829 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.7589, "high": 2.8641, "low": 2.7484, "close": 2.862, "volume": 134689040.5, "close_time": 1756857599999, "quote_volume": 378125448.29701, "trades": 1237702, "taker_buy_base": 69966767.4, "taker_buy_quote": 196436838.9181 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.862, "high": 2.8867, "low": 2.811, "close": 2.8443, "volume": 96774293.1, "close_time": 1756943999999, "quote_volume": 275705151.28905, "trades": 810420, "taker_buy_base": 57114212.0, "taker_buy_quote": 162695824.44687 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.8442, "high": 2.8629, "low": 2.7842, "close": 2.7946, "volume": 94539630.5, "close_time": 1757030399999, "quote_volume": 267173303.80852, "trades": 811148, "taker_buy_base": 55191516.0, "taker_buy_quote": 156010170.05555 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.7947, "high": 2.8849, "low": 2.778, "close": 2.8147, "volume": 120949495.7, "close_time": 1757116799999, "quote_volume": 342895699.44597, "trades": 1056961, "taker_buy_base": 63079829.5, "taker_buy_quote": 178792027.26067 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.8146, "high": 2.8289, "low": 2.7927, "close": 2.8098, "volume": 31389546.6, "close_time": 1757203199999, "quote_volume": 88181784.77706, "trades": 340600, "taker_buy_base": 15789396.9, "taker_buy_quote": 44356339.61706 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.8098, "high": 2.9285, "low": 2.8092, "close": 2.877, "volume": 82776839.1, "close_time": 1757289599999, "quote_volume": 237845923.06924, "trades": 714674, "taker_buy_base": 41272125.1, "taker_buy_quote": 118576142.26461 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.877, "high": 2.9964, "low": 2.8627, "close": 2.9697, "volume": 121406178.2, "close_time": 1757375999999, "quote_volume": 357100825.89235, "trades": 1202626, "taker_buy_base": 58987421.1, "taker_buy_quote": 173432657.51898 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.9698, "high": 3.0365, "low": 2.9337, "close": 2.9474, "volume": 116913430.2, "close_time": 1757462399999, "quote_volume": 348474616.90628, "trades": 1178234, "taker_buy_base": 56157480.3, "taker_buy_quote": 167355579.97446 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.9474, "high": 3.024, "low": 2.9357, "close": 2.9834, "volume": 85328678.0, "close_time": 1757548799999, "quote_volume": 254595352.64087, "trades": 863874, "taker_buy_base": 44116802.9, "taker_buy_quote": 131602697.33006 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.9834, "high": 3.049, "low": 2.9507, "close": 3.0398, "volume": 115124443.9, "close_time": 1757635199999, "quote_volume": 346200965.61326, "trades": 1018005, "taker_buy_base": 59771277.5, "taker_buy_quote": 179765997.46557 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.0398, "high": 3.1376, "low": 3.018, "close": 3.1054, "volume": 130413008.1, "close_time": 1757721599999, "quote_volume": 399729991.30432, "trades": 1285121, "taker_buy_base": 67334009.5, "taker_buy_quote": 206374985.40223 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.1054, "high": 3.1858, "low": 3.089, "close": 3.1193, "volume": 112791516.9, "close_time": 1757807999999, "quote_volume": 353633295.94383, "trades": 1365939, "taker_buy_base": 53253424.3, "taker_buy_quote": 166979438.79162 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.1193, "high": 3.1267, "low": 3.0099, "close": 3.0279, "volume": 86444642.8, "close_time": 1757894399999, "quote_volume": 264813571.07064, "trades": 998055, "taker_buy_base": 39707948.9, "taker_buy_quote": 121696150.68889 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.028, "high": 3.0669, "low": 2.9532, "close": 2.9969, "volume": 121536076.0, "close_time": 1757980799999, "quote_volume": 365716669.60396, "trades": 1496878, "taker_buy_base": 55528945.7, "taker_buy_quote": 167247981.01844 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.9969, "high": 3.0586, "low": 2.9642, "close": 3.0376, "volume": 76953763.0, "close_time": 1758067199999, "quote_volume": 232295040.69566, "trades": 839098, "taker_buy_base": 37968907.5, "taker_buy_quote": 114542088.55291 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.0376, "high": 3.1079, "low": 2.9814, "close": 3.0841, "volume": 132508658.4, "close_time": 1758153599999, "quote_volume": 402038606.26675, "trades": 1349828, "taker_buy_base": 63434613.9, "taker_buy_quote": 192481622.06391 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.0841, "high": 3.1397, "low": 3.0558, "close": 3.0735, "volume": 121098940.7, "close_time": 1758239999999, "quote_volume": 375568570.86294, "trades": 1143272, "taker_buy_base": 57592267.4, "taker_buy_quote": 178586176.29549 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.0735, "high": 3.0941, "low": 2.9784, "close": 2.9901, "volume": 92714638.6, "close_time": 1758326399999, "quote_volume": 280653897.19982, "trades": 926765, "taker_buy_base": 43494509.4, "taker_buy_quote": 131753254.09052 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.99, "high": 3.0091, "low": 2.9652, "close": 2.975, "volume": 62723730.0, "close_time": 1758412799999, "quote_volume": 187146184.3628, "trades": 574187, "taker_buy_base": 23369812.7, "taker_buy_quote": 69752828.46476 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.975, "high": 3.0135, "low": 2.9523, "close": 2.9701, "volume": 45668741.1, "close_time": 1758499199999, "quote_volume": 136202072.65893, "trades": 558016, "taker_buy_base": 19806088.8, "taker_buy_quote": 59059653.44036 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.9701, "high": 2.9755, "low": 2.6975, "close": 2.8526, "volume": 228747192.9, "close_time": 1758585599999, "quote_volume": 649499096.84506, "trades": 2206540, "taker_buy_base": 114910023.1, "taker_buy_quote": 326197885.67832 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.8525, "high": 2.8964, "low": 2.7991, "close": 2.8247, "volume": 100392302.3, "close_time": 1758671999999, "quote_volume": 286849193.23602, "trades": 1159601, "taker_buy_base": 46988792.2, "taker_buy_quote": 134255316.016 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.8247, "high": 2.9955, "low": 2.7883, "close": 2.9257, "volume": 125417232.6, "close_time": 1758758399999, "quote_volume": 363496485.78589, "trades": 1367017, "taker_buy_base": 60304195.7, "taker_buy_quote": 174735583.22598 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.9257, "high": 2.9446, "low": 2.7244, "close": 2.7435, "volume": 196421176.9, "close_time": 1758844799999, "quote_volume": 553085511.60956, "trades": 1971164, "taker_buy_base": 102389494.4, "taker_buy_quote": 288084174.82152 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.7435, "high": 2.809, "low": 2.6984, "close": 2.7835, "volume": 162801304.7, "close_time": 1758931199999, "quote_volume": 448119979.14279, "trades": 1703056, "taker_buy_base": 78342199.6, "taker_buy_quote": 215697312.88451 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.7836, "high": 2.8287, "low": 2.7619, "close": 2.8047, "volume": 44703806.2, "close_time": 1759017599999, "quote_volume": 124610959.09304, "trades": 581944, "taker_buy_base": 21184401.2, "taker_buy_quote": 59074132.69756 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.8047, "high": 2.8675, "low": 2.7661, "close": 2.8674, "volume": 65853510.0, "close_time": 1759103999999, "quote_volume": 185001358.95664, "trades": 748534, "taker_buy_base": 32031313.6, "taker_buy_quote": 89994348.27243 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.8675, "high": 2.9289, "low": 2.8454, "close": 2.8801, "volume": 116473375.3, "close_time": 1759190399999, "quote_volume": 335494346.18332, "trades": 1257275, "taker_buy_base": 57294284.5, "taker_buy_quote": 165095180.31208 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.8801, "high": 2.9077, "low": 2.8132, "close": 2.8468, "volume": 100392419.7, "close_time": 1759276799999, "quote_volume": 286480582.91276, "trades": 1133168, "taker_buy_base": 42580565.9, "taker_buy_quote": 121571161.20038 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.8468, "high": 2.9616, "low": 2.8141, "close": 2.9485, "volume": 136262408.8, "close_time": 1759363199999, "quote_volume": 396809364.15718, "trades": 1262169, "taker_buy_base": 70373291.9, "taker_buy_quote": 204831825.38191 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.9485, "high": 3.0998, "low": 2.9403, "close": 3.0389, "volume": 147074551.6, "close_time": 1759449599999, "quote_volume": 442317543.96961, "trades": 1585511, "taker_buy_base": 74839932.3, "taker_buy_quote": 225030174.69344 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.0388, "high": 3.0948, "low": 3.0041, "close": 3.0401, "volume": 125739506.7, "close_time": 1759535999999, "quote_volume": 382280908.83134, "trades": 1429215, "taker_buy_base": 60214628.3, "taker_buy_quote": 183053328.29593 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.0402, "high": 3.0522, "low": 2.939, "close": 2.9685, "volume": 69429980.8, "close_time": 1759622399999, "quote_volume": 207321266.10311, "trades": 844016, "taker_buy_base": 32771872.7, "taker_buy_quote": 97848957.69816 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.9685, "high": 3.0716, "low": 2.9468, "close": 2.9697, "volume": 105898711.4, "close_time": 1759708799999, "quote_volume": 318245690.32152, "trades": 1212008, "taker_buy_base": 52769860.1, "taker_buy_quote": 158504969.47079 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.9697, "high": 3.0506, "low": 2.9551, "close": 2.9883, "volume": 117186503.0, "close_time": 1759795199999, "quote_volume": 352104152.38073, "trades": 1227468, "taker_buy_base": 60607868.9, "taker_buy_quote": 182045859.24951 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.9883, "high": 3.0012, "low": 2.8489, "close": 2.852, "volume": 151704976.6, "close_time": 1759881599999, "quote_volume": 443920050.41119, "trades": 1413360, "taker_buy_base": 75599051.5, "taker_buy_quote": 221427746.40722 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.8521, "high": 2.9248, "low": 2.8303, "close": 2.8797, "volume": 86103907.0, "close_time": 1759967999999, "quote_volume": 247518098.06655, "trades": 1139180, "taker_buy_base": 40460511.9, "taker_buy_quote": 116329038.35237 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.8797, "high": 2.8801, "low": 2.7714, "close": 2.8021, "volume": 110236912.9, "close_time": 1760054399999, "quote_volume": 310379763.91407, "trades": 1340461, "taker_buy_base": 52779790.3, "taker_buy_quote": 148678400.52464 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.8021, "high": 2.8372, "low": 1.2543, "close": 2.3704, "volume": 592833224.7, "close_time": 1760140799999, "quote_volume": 1416016000.51225, "trades": 4493544, "taker_buy_base": 274426458.2, "taker_buy_quote": 660148032.76122 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.3704, "high": 2.5061, "low": 2.3, "close": 2.3819, "volume": 377516588.0, "close_time": 1760227199999, "quote_volume": 909770588.80687, "trades": 4338405, "taker_buy_base": 187154494.8, "taker_buy_quote": 450782832.32248 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.3819, "high": 2.5841, "low": 2.3121, "close": 2.5282, "volume": 248265523.1, "close_time": 1760313599999, "quote_volume": 607237964.21932, "trades": 3072544, "taker_buy_base": 125627671.2, "taker_buy_quote": 307204486.93711 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.5283, "high": 2.646, "low": 2.5125, "close": 2.6052, "volume": 215844073.7, "close_time": 1760399999999, "quote_volume": 558246044.00344, "trades": 2535110, "taker_buy_base": 105285638.8, "taker_buy_quote": 272269751.72452 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.6052, "high": 2.6208, "low": 2.3888, "close": 2.5033, "volume": 236417459.6, "close_time": 1760486399999, "quote_volume": 587762059.79276, "trades": 2440380, "taker_buy_base": 118809172.2, "taker_buy_quote": 295247968.87999 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.5033, "high": 2.5475, "low": 2.3754, "close": 2.4109, "volume": 147593411.2, "close_time": 1760572799999, "quote_volume": 363905099.1024, "trades": 1641249, "taker_buy_base": 79514191.8, "taker_buy_quote": 196180103.68505 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.411, "high": 2.4665, "low": 2.2833, "close": 2.328, "volume": 196447886.3, "close_time": 1760659199999, "quote_volume": 467212723.60674, "trades": 2350217, "taker_buy_base": 97981688.1, "taker_buy_quote": 233128494.57366 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.328, "high": 2.4, "low": 2.1901, "close": 2.2936, "volume": 233638133.0, "close_time": 1760745599999, "quote_volume": 533049692.5888, "trades": 2897858, "taker_buy_base": 119220056.7, "taker_buy_quote": 272073937.51893 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.2936, "high": 2.3915, "low": 2.2894, "close": 2.3596, "volume": 70031265.2, "close_time": 1760831999999, "quote_volume": 164699862.1112, "trades": 901192, "taker_buy_base": 34130742.8, "taker_buy_quote": 80245848.32378 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.3596, "high": 2.4195, "low": 2.3177, "close": 2.3908, "volume": 86051004.0, "close_time": 1760918399999, "quote_volume": 204746942.77784, "trades": 1047632, "taker_buy_base": 41010544.8, "taker_buy_quote": 97555751.75646 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.3907, "high": 2.5529, "low": 2.3547, "close": 2.4948, "volume": 132020692.3, "close_time": 1761004799999, "quote_volume": 325043707.31512, "trades": 1472709, "taker_buy_base": 67423216.5, "taker_buy_quote": 165941272.12609 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.4948, "high": 2.5323, "low": 2.4011, "close": 2.4222, "volume": 142161412.2, "close_time": 1761091199999, "quote_volume": 349446603.8966, "trades": 1680158, "taker_buy_base": 73943199.1, "taker_buy_quote": 181570619.16634 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.4221, "high": 2.4375, "low": 2.3255, "close": 2.3647, "volume": 131694103.3, "close_time": 1761177599999, "quote_volume": 314639214.69154, "trades": 1616003, "taker_buy_base": 65292116.1, "taker_buy_quote": 156074216.80229 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.3647, "high": 2.4259, "low": 2.3617, "close": 2.3947, "volume": 84337201.1, "close_time": 1761263999999, "quote_volume": 202214305.62803, "trades": 864950, "taker_buy_base": 38067141.9, "taker_buy_quote": 91266707.03713 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.3948, "high": 2.516, "low": 2.3863, "close": 2.5103, "volume": 112051925.0, "close_time": 1761350399999, "quote_volume": 276766703.76931, "trades": 1167079, "taker_buy_base": 51639778.8, "taker_buy_quote": 127594493.96124 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.5103, "high": 2.6542, "low": 2.5021, "close": 2.5959, "volume": 95829560.4, "close_time": 1761436799999, "quote_volume": 246949699.35457, "trades": 1225540, "taker_buy_base": 48861644.0, "taker_buy_quote": 125947778.18104 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.5958, "high": 2.6624, "low": 2.592, "close": 2.6461, "volume": 83681116.7, "close_time": 1761523199999, "quote_volume": 220148409.4358, "trades": 1130464, "taker_buy_base": 41676057.4, "taker_buy_quote": 109664973.64201 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.646, "high": 2.6975, "low": 2.6013, "close": 2.634, "volume": 113960332.0, "close_time": 1761609599999, "quote_volume": 301816650.99461, "trades": 1569789, "taker_buy_base": 53235694.4, "taker_buy_quote": 141019173.17446 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.634, "high": 2.6887, "low": 2.5675, "close": 2.6034, "volume": 123712287.2, "close_time": 1761695999999, "quote_volume": 325741633.67731, "trades": 1554608, "taker_buy_base": 59272302.4, "taker_buy_quote": 156068077.61677 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.6034, "high": 2.664, "low": 2.537, "close": 2.5502, "volume": 127783090.4, "close_time": 1761782399999, "quote_volume": 333619686.1261, "trades": 1601141, "taker_buy_base": 59018988.7, "taker_buy_quote": 154116971.23826 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.5502, "high": 2.5944, "low": 2.3769, "close": 2.4393, "volume": 151633152.9, "close_time": 1761868799999, "quote_volume": 377157606.2916, "trades": 2097584, "taker_buy_base": 72002455.0, "taker_buy_quote": 178931826.52578 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.4393, "high": 2.5546, "low": 2.4311, "close": 2.5097, "volume": 115609330.7, "close_time": 1761955199999, "quote_volume": 289080627.19977, "trades": 1256244, "taker_buy_base": 54074782.8, "taker_buy_quote": 135285375.74321 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.5096, "high": 2.5233, "low": 2.476, "close": 2.5053, "volume": 41551912.8, "close_time": 1762041599999, "quote_volume": 103930956.29276, "trades": 521257, "taker_buy_base": 20145083.4, "taker_buy_quote": 50389915.48432 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.5053, "high": 2.5549, "low": 2.478, "close": 2.5267, "volume": 51555957.6, "close_time": 1762127999999, "quote_volume": 129684074.86327, "trades": 680133, "taker_buy_base": 24744525.8, "taker_buy_quote": 62270461.77139 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.5267, "high": 2.5322, "low": 2.2631, "close": 2.3096, "volume": 174525470.1, "close_time": 1762214399999, "quote_volume": 414201479.14369, "trades": 2091619, "taker_buy_base": 84435481.1, "taker_buy_quote": 200158323.01645 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.3095, "high": 2.3655, "low": 2.0665, "close": 2.2053, "volume": 346558907.5, "close_time": 1762300799999, "quote_volume": 771446660.12197, "trades": 3960857, "taker_buy_base": 172676840.8, "taker_buy_quote": 384959573.52622 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.2053, "high": 2.3766, "low": 2.1015, "close": 2.3432, "volume": 207833006.9, "close_time": 1762387199999, "quote_volume": 468286637.04496, "trades": 2433793, "taker_buy_base": 101397694.2, "taker_buy_quote": 228665185.70234 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.3432, "high": 2.416, "low": 2.1796, "close": 2.213, "volume": 172724312.7, "close_time": 1762473599999, "quote_volume": 393700992.04894, "trades": 2061551, "taker_buy_base": 85755018.5, "taker_buy_quote": 195382525.3911 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.213, "high": 2.3729, "low": 2.1536, "close": 2.3154, "volume": 178003937.3, "close_time": 1762559999999, "quote_volume": 401217238.3277, "trades": 2278878, "taker_buy_base": 90120127.8, "taker_buy_quote": 203380046.90812 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.3155, "high": 2.3381, "low": 2.2424, "close": 2.2863, "volume": 83656256.1, "close_time": 1762646399999, "quote_volume": 192268872.34323, "trades": 1208890, "taker_buy_base": 39393872.8, "taker_buy_quote": 90504722.71398 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.2864, "high": 2.395, "low": 2.2392, "close": 2.3662, "volume": 86012398.0, "close_time": 1762732799999, "quote_volume": 198278601.16981, "trades": 1239612, "taker_buy_base": 39978606.3, "taker_buy_quote": 92225386.89178 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.3662, "high": 2.5808, "low": 2.3462, "close": 2.526, "volume": 197478395.3, "close_time": 1762819199999, "quote_volume": 494186025.29096, "trades": 2425650, "taker_buy_base": 93333571.2, "taker_buy_quote": 233503028.06542 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.526, "high": 2.57, "low": 2.3787, "close": 2.3915, "volume": 126538891.7, "close_time": 1762905599999, "quote_volume": 311862415.17771, "trades": 1790221, "taker_buy_base": 61930224.4, "taker_buy_quote": 152752080.35078 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.3915, "high": 2.4491, "low": 2.3166, "close": 2.3879, "volume": 141159795.6, "close_time": 1762991999999, "quote_volume": 337101476.81378, "trades": 1599780, "taker_buy_base": 74507271.4, "taker_buy_quote": 178013556.61515 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.3878, "high": 2.5264, "low": 2.2757, "close": 2.3225, "volume": 268264404.5, "close_time": 1763078399999, "quote_volume": 648161281.52071, "trades": 2933097, "taker_buy_base": 131373654.2, "taker_buy_quote": 316911275.52479 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.3225, "high": 2.3416, "low": 2.2256, "close": 2.2443, "volume": 220377818.6, "close_time": 1763164799999, "quote_volume": 503933839.45625, "trades": 2637209, "taker_buy_base": 110693007.7, "taker_buy_quote": 253189190.6915 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.2443, "high": 2.3034, "low": 2.2111, "close": 2.2372, "volume": 84473254.2, "close_time": 1763251199999, "quote_volume": 191008990.86777, "trades": 1187884, "taker_buy_base": 43286016.0, "taker_buy_quote": 97876839.98032 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.2372, "high": 2.28, "low": 2.1558, "close": 2.2149, "volume": 126254506.2, "close_time": 1763337599999, "quote_volume": 279635280.28231, "trades": 1659217, "taker_buy_base": 61537500.0, "taker_buy_quote": 136301752.57972 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.2148, "high": 2.3077, "low": 2.1146, "close": 2.1637, "volume": 213925840.3, "close_time": 1763423999999, "quote_volume": 472212439.49585, "trades": 2229241, "taker_buy_base": 102977662.8, "taker_buy_quote": 227394763.02789 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.1637, "high": 2.2413, "low": 2.1064, "close": 2.2172, "volume": 188026720.7, "close_time": 1763510399999, "quote_volume": 409807060.60082, "trades": 1978808, "taker_buy_base": 85446198.0, "taker_buy_quote": 186165814.37104 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.2171, "high": 2.2196, "low": 2.0244, "close": 2.1098, "volume": 237660615.7, "close_time": 1763596799999, "quote_volume": 499124445.18076, "trades": 1950500, "taker_buy_base": 101495684.6, "taker_buy_quote": 214082418.06439 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.1097, "high": 2.1498, "low": 1.9743, "close": 1.9999, "volume": 295232267.9, "close_time": 1763683199999, "quote_volume": 606713707.73017, "trades": 2105827, "taker_buy_base": 116360038.4, "taker_buy_quote": 239570297.38172 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.9998, "high": 2.0308, "low": 1.8209, "close": 1.9509, "volume": 349052191.6, "close_time": 1763769599999, "quote_volume": 674481994.06328, "trades": 3374370, "taker_buy_base": 166063654.7, "taker_buy_quote": 320871616.40984 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.9509, "high": 1.9671, "low": 1.889, "close": 1.9509, "volume": 92507655.6, "close_time": 1763855999999, "quote_volume": 178554276.05228, "trades": 1094434, "taker_buy_base": 44480743.3, "taker_buy_quote": 85840041.83697 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.9508, "high": 2.0846, "low": 1.9497, "close": 2.0491, "volume": 136024600.0, "close_time": 1763942399999, "quote_volume": 277919540.70653, "trades": 1343209, "taker_buy_base": 67923883.7, "taker_buy_quote": 138750379.35714 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.0491, "high": 2.2868, "low": 2.0238, "close": 2.2276, "volume": 209507520.1, "close_time": 1764028799999, "quote_volume": 449036243.07978, "trades": 2049558, "taker_buy_base": 98802936.2, "taker_buy_quote": 211676115.83591 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.2276, "high": 2.2652, "low": 2.1482, "close": 2.2024, "volume": 154916931.3, "close_time": 1764115199999, "quote_volume": 341969966.38068, "trades": 1457035, "taker_buy_base": 71686783.8, "taker_buy_quote": 158281346.76872 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.2023, "high": 2.2547, "low": 2.1447, "close": 2.2233, "volume": 110237202.3, "close_time": 1764201599999, "quote_volume": 241957772.47178, "trades": 1060172, "taker_buy_base": 52620718.7, "taker_buy_quote": 115445585.23116 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.2232, "high": 2.2347, "low": 2.1727, "close": 2.1999, "volume": 82691220.6, "close_time": 1764287999999, "quote_volume": 182415330.68697, "trades": 697665, "taker_buy_base": 42528783.7, "taker_buy_quote": 93775611.93081 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.2, "high": 2.2752, "low": 2.1565, "close": 2.1795, "volume": 140892868.9, "close_time": 1764374399999, "quote_volume": 311037589.06468, "trades": 1180500, "taker_buy_base": 68443886.4, "taker_buy_quote": 151033952.87446 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.1795, "high": 2.2231, "low": 2.1666, "close": 2.2009, "volume": 57026784.1, "close_time": 1764460799999, "quote_volume": 125384177.30394, "trades": 596346, "taker_buy_base": 23455374.4, "taker_buy_quote": 51576741.54875 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.201, "high": 2.215, "low": 2.1524, "close": 2.155, "volume": 52482888.9, "close_time": 1764547199999, "quote_volume": 114977582.57313, "trades": 484242, "taker_buy_base": 24110972.8, "taker_buy_quote": 52847028.53185 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.1549, "high": 2.1609, "low": 1.9835, "close": 2.0297, "volume": 173919553.1, "close_time": 1764633599999, "quote_volume": 355365694.67381, "trades": 1739470, "taker_buy_base": 82353788.7, "taker_buy_quote": 168414104.91504 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.0297, "high": 2.1831, "low": 1.995, "close": 2.1532, "volume": 132464308.9, "close_time": 1764719999999, "quote_volume": 278033250.95284, "trades": 1361804, "taker_buy_base": 61100904.7, "taker_buy_quote": 127883001.43629 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.1531, "high": 2.219, "low": 2.1414, "close": 2.1976, "volume": 111507874.4, "close_time": 1764806399999, "quote_volume": 243427331.82546, "trades": 1174499, "taker_buy_base": 52601902.7, "taker_buy_quote": 114843940.63389 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.1976, "high": 2.2146, "low": 2.0691, "close": 2.096, "volume": 101092517.6, "close_time": 1764892799999, "quote_volume": 216617251.44724, "trades": 1060667, "taker_buy_base": 48983080.2, "taker_buy_quote": 104934739.65709 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.096, "high": 2.113, "low": 2.0125, "close": 2.0344, "volume": 95338082.9, "close_time": 1764979199999, "quote_volume": 196417783.93917, "trades": 1051956, "taker_buy_base": 47063231.3, "taker_buy_quote": 96940363.89465 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.0344, "high": 2.0504, "low": 2.0154, "close": 2.0309, "volume": 43569024.8, "close_time": 1765065599999, "quote_volume": 88516862.0396, "trades": 452030, "taker_buy_base": 21768989.3, "taker_buy_quote": 44228064.01045 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.031, "high": 2.1109, "low": 1.9894, "close": 2.0442, "volume": 83786859.8, "close_time": 1765151999999, "quote_volume": 171442641.89825, "trades": 999527, "taker_buy_base": 39289939.6, "taker_buy_quote": 80400940.15758 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.0442, "high": 2.1239, "low": 2.0319, "close": 2.0724, "volume": 88049790.9, "close_time": 1765238399999, "quote_volume": 183591495.3019, "trades": 951747, "taker_buy_base": 39982706.1, "taker_buy_quote": 83396344.16092 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.0723, "high": 2.178, "low": 2.0419, "close": 2.1062, "volume": 113859655.0, "close_time": 1765324799999, "quote_volume": 240316667.84854, "trades": 1228042, "taker_buy_base": 53784394.9, "taker_buy_quote": 113429486.01826 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.1061, "high": 2.1108, "low": 2.0346, "close": 2.0418, "volume": 125132700.4, "close_time": 1765411199999, "quote_volume": 259342035.77229, "trades": 1233167, "taker_buy_base": 54599144.9, "taker_buy_quote": 113163154.28314 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.0418, "high": 2.057, "low": 1.9767, "close": 2.034, "volume": 125057005.0, "close_time": 1765497599999, "quote_volume": 251500084.80395, "trades": 1105100, "taker_buy_base": 60702976.4, "taker_buy_quote": 122062122.28411 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.034, "high": 2.0478, "low": 1.9692, "close": 2.0074, "volume": 77987124.7, "close_time": 1765583999999, "quote_volume": 156851459.70608, "trades": 836283, "taker_buy_base": 36371229.6, "taker_buy_quote": 73113371.33673 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.0075, "high": 2.0482, "low": 2.0068, "close": 2.0227, "volume": 44193267.1, "close_time": 1765670399999, "quote_volume": 89650356.06012, "trades": 394991, "taker_buy_base": 20946081.7, "taker_buy_quote": 42474719.45386 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.0226, "high": 2.0306, "low": 1.9527, "close": 1.9784, "volume": 45148587.9, "close_time": 1765756799999, "quote_volume": 90071177.0555, "trades": 490084, "taker_buy_base": 22960082.2, "taker_buy_quote": 45794683.37407 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.9784, "high": 2.0143, "low": 1.8695, "close": 1.8981, "volume": 115746358.6, "close_time": 1765843199999, "quote_volume": 224006702.35929, "trades": 1181500, "taker_buy_base": 56159469.8, "taker_buy_quote": 108810189.74905 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.8981, "high": 1.9491, "low": 1.852, "close": 1.9297, "volume": 101283394.8, "close_time": 1765929599999, "quote_volume": 193014736.53332, "trades": 1113011, "taker_buy_base": 48383591.9, "taker_buy_quote": 92237645.80332 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.9297, "high": 1.9874, "low": 1.8474, "close": 1.8627, "volume": 111714892.8, "close_time": 1766015999999, "quote_volume": 213339007.05976, "trades": 1273357, "taker_buy_base": 56251900.8, "taker_buy_quote": 107387854.12595 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.8627, "high": 1.9341, "low": 1.8, "close": 1.8076, "volume": 126981039.0, "close_time": 1766102399999, "quote_volume": 236200241.80635, "trades": 1359171, "taker_buy_base": 60044940.9, "taker_buy_quote": 111578774.29725 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.8076, "high": 1.9213, "low": 1.7711, "close": 1.9092, "volume": 144601510.3, "close_time": 1766188799999, "quote_volume": 268667251.35816, "trades": 1295277, "taker_buy_base": 72865144.9, "taker_buy_quote": 135350779.07314 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.9092, "high": 1.9588, "low": 1.8936, "close": 1.9335, "volume": 53235023.5, "close_time": 1766275199999, "quote_volume": 102570019.69904, "trades": 462154, "taker_buy_base": 25611687.3, "taker_buy_quote": 49347171.632 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.9335, "high": 1.9498, "low": 1.8948, "close": 1.9223, "volume": 53029272.9, "close_time": 1766361599999, "quote_volume": 101764349.86736, "trades": 508164, "taker_buy_base": 26120117.8, "taker_buy_quote": 50118580.49092 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.9224, "high": 1.9493, "low": 1.8917, "close": 1.9043, "volume": 88731614.2, "close_time": 1766447999999, "quote_volume": 170541148.42268, "trades": 833845, "taker_buy_base": 45018207.1, "taker_buy_quote": 86494032.8813 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.9044, "high": 1.91, "low": 1.863, "close": 1.8734, "volume": 77815693.8, "close_time": 1766534399999, "quote_volume": 146784418.82902, "trades": 667978, "taker_buy_base": 37247409.9, "taker_buy_quote": 70289295.80384 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.8734, "high": 1.8783, "low": 1.8372, "close": 1.8628, "volume": 59895979.8, "close_time": 1766620799999, "quote_volume": 111432748.24416, "trades": 562567, "taker_buy_base": 28122051.4, "taker_buy_quote": 52320190.02546 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.8627, "high": 1.8892, "low": 1.8291, "close": 1.8326, "volume": 46144808.4, "close_time": 1766707199999, "quote_volume": 86049091.66366, "trades": 445516, "taker_buy_base": 18895048.4, "taker_buy_quote": 35233263.92579 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.8325, "high": 1.8833, "low": 1.8246, "close": 1.8437, "volume": 76825530.8, "close_time": 1766793599999, "quote_volume": 142650101.48219, "trades": 812307, "taker_buy_base": 32086816.6, "taker_buy_quote": 59590381.19293 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.8437, "high": 1.8788, "low": 1.8417, "close": 1.8735, "volume": 31244471.3, "close_time": 1766879999999, "quote_volume": 57872471.63674, "trades": 254408, "taker_buy_base": 13426787.1, "taker_buy_quote": 24871947.44292 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.8734, "high": 1.8796, "low": 1.8539, "close": 1.8654, "volume": 26597238.3, "close_time": 1766966399999, "quote_volume": 49683128.09448, "trades": 272306, "taker_buy_base": 11930393.5, "taker_buy_quote": 22282627.00367 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.8655, "high": 1.918, "low": 1.845, "close": 1.8508, "volume": 70265708.5, "close_time": 1767052799999, "quote_volume": 132149106.78247, "trades": 713307, "taker_buy_base": 32549273.9, "taker_buy_quote": 61162953.30353 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.8508, "high": 1.8864, "low": 1.8439, "close": 1.8776, "volume": 48337735.6, "close_time": 1767139199999, "quote_volume": 90287787.52763, "trades": 418695, "taker_buy_base": 22283300.5, "taker_buy_quote": 41634330.59681 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.8776, "high": 1.8839, "low": 1.8123, "close": 1.8423, "volume": 58334893.8, "close_time": 1767225599999, "quote_volume": 108118689.1138, "trades": 440483, "taker_buy_base": 29177521.4, "taker_buy_quote": 54074984.83962 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.8424, "high": 1.8811, "low": 1.8261, "close": 1.8799, "volume": 41082589.1, "close_time": 1767311999999, "quote_volume": 76213964.8482, "trades": 299761, "taker_buy_base": 20405073.0, "taker_buy_quote": 37859464.44496 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.8799, "high": 2.0315, "low": 1.8689, "close": 2.0069, "volume": 127347907.2, "close_time": 1767398399999, "quote_volume": 247734472.67035, "trades": 1017519, "taker_buy_base": 57647850.6, "taker_buy_quote": 112078420.53494 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.0068, "high": 2.0561, "low": 1.9844, "close": 2.0182, "volume": 74386522.1, "close_time": 1767484799999, "quote_volume": 150077641.84672, "trades": 656247, "taker_buy_base": 34402743.5, "taker_buy_quote": 69371119.38399 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.0182, "high": 2.1204, "low": 2.0163, "close": 2.0909, "volume": 113757086.3, "close_time": 1767571199999, "quote_volume": 235923401.78094, "trades": 980782, "taker_buy_base": 56325285.7, "taker_buy_quote": 116827520.79926 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.0908, "high": 2.3695, "low": 2.0877, "close": 2.3478, "volume": 210318025.3, "close_time": 1767657599999, "quote_volume": 467707997.15885, "trades": 1982421, "taker_buy_base": 102985570.5, "taker_buy_quote": 228982496.06502 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.3479, "high": 2.4172, "low": 2.2046, "close": 2.3042, "volume": 270372108.1, "close_time": 1767743999999, "quote_volume": 629154170.10637, "trades": 2585653, "taker_buy_base": 131187585.7, "taker_buy_quote": 305107045.68603 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.3042, "high": 2.3205, "low": 2.1517, "close": 2.1657, "volume": 115603277.7, "close_time": 1767830399999, "quote_volume": 257626886.6184, "trades": 1456273, "taker_buy_base": 55492734.1, "taker_buy_quote": 123612092.295 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.1658, "high": 2.1925, "low": 2.0649, "close": 2.1232, "volume": 156536080.5, "close_time": 1767916799999, "quote_volume": 331908879.48803, "trades": 1614939, "taker_buy_base": 73952325.5, "taker_buy_quote": 157051965.18221 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.1232, "high": 2.1622, "low": 2.0727, "close": 2.0958, "volume": 117777092.0, "close_time": 1768003199999, "quote_volume": 248795674.65699, "trades": 1257235, "taker_buy_base": 62819422.8, "taker_buy_quote": 132733468.14568 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.0958, "high": 2.1106, "low": 2.0806, "close": 2.0907, "volume": 31589981.3, "close_time": 1768089599999, "quote_volume": 66159954.8428, "trades": 342381, "taker_buy_base": 16426783.8, "taker_buy_quote": 34405326.03078 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.0907, "high": 2.11, "low": 2.045, "close": 2.0745, "volume": 50545578.2, "close_time": 1768175999999, "quote_volume": 105268581.16162, "trades": 497144, "taker_buy_base": 26287099.2, "taker_buy_quote": 54761640.19158 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.0745, "high": 2.1086, "low": 2.035, "close": 2.054, "volume": 110140038.3, "close_time": 1768262399999, "quote_volume": 227894784.65359, "trades": 1077404, "taker_buy_base": 49022619.5, "taker_buy_quote": 101435486.66429 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.0541, "high": 2.185, "low": 2.0474, "close": 2.1655, "volume": 113374006.3, "close_time": 1768348799999, "quote_volume": 238793131.74914, "trades": 1132317, "taker_buy_base": 53760554.8, "taker_buy_quote": 113311110.58111 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.1656, "high": 2.1924, "low": 2.1116, "close": 2.1394, "volume": 135001603.5, "close_time": 1768435199999, "quote_volume": 290541648.35856, "trades": 1229087, "taker_buy_base": 63505474.8, "taker_buy_quote": 136724998.88321 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.1393, "high": 2.1434, "low": 2.0532, "close": 2.0789, "volume": 89639683.7, "close_time": 1768521599999, "quote_volume": 187945040.68501, "trades": 904219, "taker_buy_base": 46460136.9, "taker_buy_quote": 97388906.72337 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.0789, "high": 2.0866, "low": 2.0263, "close": 2.0678, "volume": 60894619.5, "close_time": 1768607999999, "quote_volume": 125412355.52278, "trades": 627484, "taker_buy_base": 28031723.9, "taker_buy_quote": 57728451.37623 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.0678, "high": 2.0834, "low": 2.0536, "close": 2.0631, "volume": 31138454.9, "close_time": 1768694399999, "quote_volume": 64394685.22584, "trades": 315864, "taker_buy_base": 15393704.0, "taker_buy_quote": 31838940.79232 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.0632, "high": 2.0679, "low": 1.9861, "close": 1.9914, "volume": 46506697.7, "close_time": 1768780799999, "quote_volume": 94798743.69225, "trades": 474109, "taker_buy_base": 22107454.2, "taker_buy_quote": 45055056.02994 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.9914, "high": 2.0299, "low": 1.847, "close": 1.986, "volume": 159349900.7, "close_time": 1768867199999, "quote_volume": 312427981.03306, "trades": 1183988, "taker_buy_base": 79085644.4, "taker_buy_quote": 155082684.04275 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.9861, "high": 1.9909, "low": 1.87, "close": 1.89, "volume": 127376122.0, "close_time": 1768953599999, "quote_volume": 245625447.78919, "trades": 1219786, "taker_buy_base": 68457991.9, "taker_buy_quote": 131971940.45728 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.89, "high": 1.9907, "low": 1.8712, "close": 1.9476, "volume": 147842135.5, "close_time": 1769039999999, "quote_volume": 284111499.09742, "trades": 1442942, "taker_buy_base": 71848282.8, "taker_buy_quote": 138090096.63842 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.9475, "high": 1.9679, "low": 1.9016, "close": 1.9236, "volume": 61627444.9, "close_time": 1769126399999, "quote_volume": 119394059.0727, "trades": 660686, "taker_buy_base": 30128653.0, "taker_buy_quote": 58360889.05984 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.9237, "high": 1.9656, "low": 1.8873, "close": 1.9196, "volume": 76076706.9, "close_time": 1769212799999, "quote_volume": 146213015.14371, "trades": 774360, "taker_buy_base": 35062701.5, "taker_buy_quote": 67361620.22741 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.9197, "high": 1.9276, "low": 1.91, "close": 1.9143, "volume": 27159999.9, "close_time": 1769299199999, "quote_volume": 52127828.62802, "trades": 221237, "taker_buy_base": 11436826.1, "taker_buy_quote": 21949310.10698 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.9143, "high": 1.9168, "low": 1.8111, "close": 1.8356, "volume": 91533110.3, "close_time": 1769385599999, "quote_volume": 169883447.84291, "trades": 818265, "taker_buy_base": 43218636.9, "taker_buy_quote": 80188532.36239 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.8356, "high": 1.946, "low": 1.8331, "close": 1.9041, "volume": 104481153.6, "close_time": 1769471999999, "quote_volume": 198359232.49118, "trades": 973413, "taker_buy_base": 47561596.5, "taker_buy_quote": 90346922.99693 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.9042, "high": 1.9295, "low": 1.8741, "close": 1.9158, "volume": 64619827.1, "close_time": 1769558399999, "quote_volume": 122893037.08238, "trades": 684052, "taker_buy_base": 32597760.1, "taker_buy_quote": 61982960.53639 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.9157, "high": 1.9427, "low": 1.8944, "close": 1.9111, "volume": 67425858.5, "close_time": 1769644799999, "quote_volume": 129267981.88222, "trades": 726865, "taker_buy_base": 30440280.3, "taker_buy_quote": 58351828.50214 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.9112, "high": 1.9134, "low": 1.778, "close": 1.8076, "volume": 149409911.0, "close_time": 1769731199999, "quote_volume": 273416046.53278, "trades": 1163676, "taker_buy_base": 74199062.5, "taker_buy_quote": 135679629.22696 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.8077, "high": 1.8131, "low": 1.7107, "close": 1.7352, "volume": 229720306.7, "close_time": 1769817599999, "quote_volume": 403078897.82779, "trades": 1962404, "taker_buy_base": 111744159.2, "taker_buy_quote": 196035046.05739 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.7353, "high": 1.7547, "low": 1.5028, "close": 1.6472, "volume": 332369467.9, "close_time": 1769903999999, "quote_volume": 538786646.36154, "trades": 2380722, "taker_buy_base": 155546825.9, "taker_buy_quote": 252251107.31 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.6472, "high": 1.6805, "low": 1.5526, "close": 1.5908, "volume": 182387658.0, "close_time": 1769990399999, "quote_volume": 296003317.28224, "trades": 1719231, "taker_buy_base": 80664521.3, "taker_buy_quote": 130837197.67496 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.5908, "high": 1.6571, "low": 1.5307, "close": 1.6198, "volume": 218107304.7, "close_time": 1770076799999, "quote_volume": 348750978.95153, "trades": 2139400, "taker_buy_base": 102012267.2, "taker_buy_quote": 163081486.06629 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.6199, "high": 1.6339, "low": 1.5274, "close": 1.5791, "volume": 190553042.4, "close_time": 1770163199999, "quote_volume": 303156002.31118, "trades": 1612184, "taker_buy_base": 89420499.6, "taker_buy_quote": 142297311.15481 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.579, "high": 1.6122, "low": 1.4948, "close": 1.512, "volume": 194386702.9, "close_time": 1770249599999, "quote_volume": 302037891.96737, "trades": 1749945, "taker_buy_base": 92988372.7, "taker_buy_quote": 144466242.42228 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.512, "high": 1.5154, "low": 1.1371, "close": 1.2146, "volume": 744109671.0, "close_time": 1770335999999, "quote_volume": 961884169.58011, "trades": 5683396, "taker_buy_base": 366310895.1, "taker_buy_quote": 473664941.86597 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.2145, "high": 1.5442, "low": 1.1172, "close": 1.4698, "volume": 708122800.8, "close_time": 1770422399999, "quote_volume": 961321499.91777, "trades": 5710571, "taker_buy_base": 340935364.1, "taker_buy_quote": 463411653.23958 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.4697, "high": 1.4879, "low": 1.3858, "close": 1.4231, "volume": 274310340.3, "close_time": 1770508799999, "quote_volume": 391963977.31875, "trades": 2315753, "taker_buy_base": 128214536.8, "taker_buy_quote": 183358647.9262 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.4231, "high": 1.4703, "low": 1.4099, "close": 1.4308, "volume": 126012618.4, "close_time": 1770595199999, "quote_volume": 181400964.06214, "trades": 1292240, "taker_buy_base": 63179282.2, "taker_buy_quote": 90968079.37173 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.4308, "high": 1.4642, "low": 1.3728, "close": 1.437, "volume": 168546281.8, "close_time": 1770681599999, "quote_volume": 240567482.71765, "trades": 1495561, "taker_buy_base": 71825530.7, "taker_buy_quote": 102492550.95228 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.437, "high": 1.4532, "low": 1.3916, "close": 1.3999, "volume": 113399373.7, "close_time": 1770767999999, "quote_volume": 160934265.97524, "trades": 939856, "taker_buy_base": 52557790.4, "taker_buy_quote": 74499351.28717 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.3998, "high": 1.4205, "low": 1.3421, "close": 1.3697, "volume": 172696263.7, "close_time": 1770854399999, "quote_volume": 237549816.71376, "trades": 1382467, "taker_buy_base": 82550469.6, "taker_buy_quote": 113499952.49281 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.3697, "high": 1.4082, "low": 1.3461, "close": 1.3635, "volume": 116856264.1, "close_time": 1770940799999, "quote_volume": 160718927.05486, "trades": 1005243, "taker_buy_base": 59764838.3, "taker_buy_quote": 82164275.33411 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.3635, "high": 1.4285, "low": 1.3485, "close": 1.4071, "volume": 125027739.4, "close_time": 1771027199999, "quote_volume": 173410370.67896, "trades": 982787, "taker_buy_base": 56660688.7, "taker_buy_quote": 78603787.7335 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.407, "high": 1.5138, "low": 1.4051, "close": 1.5094, "volume": 113140538.4, "close_time": 1771113599999, "quote_volume": 165770321.82151, "trades": 851648, "taker_buy_base": 54867984.5, "taker_buy_quote": 80385817.35301 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.5094, "high": 1.6714, "low": 1.445, "close": 1.4753, "volume": 299306472.4, "close_time": 1771199999999, "quote_volume": 463522957.61473, "trades": 2457642, "taker_buy_base": 149940430.7, "taker_buy_quote": 232488101.5996 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.4753, "high": 1.5171, "low": 1.4485, "close": 1.4876, "volume": 145403123.0, "close_time": 1771286399999, "quote_volume": 215548748.40283, "trades": 1276762, "taker_buy_base": 75928490.6, "taker_buy_quote": 112548138.55694 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.4876, "high": 1.495, "low": 1.4268, "close": 1.4743, "volume": 98838390.0, "close_time": 1771372799999, "quote_volume": 145124075.30722, "trades": 923941, "taker_buy_base": 50754624.1, "taker_buy_quote": 74520188.97287 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.4742, "high": 1.4943, "low": 1.4102, "close": 1.4219, "volume": 85831853.9, "close_time": 1771459199999, "quote_volume": 125128541.3237, "trades": 786592, "taker_buy_base": 42953223.6, "taker_buy_quote": 62594138.36696 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.422, "high": 1.4381, "low": 1.382, "close": 1.4068, "volume": 108259677.1, "close_time": 1771545599999, "quote_volume": 152529210.26218, "trades": 885502, "taker_buy_base": 49627141.5, "taker_buy_quote": 69927331.25651 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.4068, "high": 1.4389, "low": 1.3775, "close": 1.4292, "volume": 123709704.4, "close_time": 1771631999999, "quote_volume": 175299418.00269, "trades": 1033248, "taker_buy_base": 62980138.1, "taker_buy_quote": 89292671.80546 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.4292, "high": 1.4642, "low": 1.4198, "close": 1.4304, "volume": 53997920.3, "close_time": 1771718399999, "quote_volume": 77755307.09025, "trades": 454239, "taker_buy_base": 25245058.9, "taker_buy_quote": 36373083.31257 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.4303, "high": 1.4338, "low": 1.38, "close": 1.3932, "volume": 61166336.0, "close_time": 1771804799999, "quote_volume": 85879449.58334, "trades": 455685, "taker_buy_base": 28449815.8, "taker_buy_quote": 39917118.34359 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.3932, "high": 1.4248, "low": 1.3301, "close": 1.3518, "volume": 188895700.4, "close_time": 1771891199999, "quote_volume": 258694950.26527, "trades": 1477289, "taker_buy_base": 87508446.2, "taker_buy_quote": 119678504.65587 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.3519, "high": 1.3676, "low": 1.3124, "close": 1.3482, "volume": 139239571.8, "close_time": 1771977599999, "quote_volume": 186757096.36945, "trades": 1184905, "taker_buy_base": 64453474.5, "taker_buy_quote": 86459408.93795 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.3483, "high": 1.4935, "low": 1.3404, "close": 1.4339, "volume": 245088505.2, "close_time": 1772063999999, "quote_volume": 348960369.29078, "trades": 1713510, "taker_buy_base": 122119463.9, "taker_buy_quote": 173757578.77421 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.4338, "high": 1.4691, "low": 1.3827, "close": 1.4027, "volume": 160829141.8, "close_time": 1772150399999, "quote_volume": 228794325.21921, "trades": 1216393, "taker_buy_base": 77886457.9, "taker_buy_quote": 110734166.97347 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.4027, "high": 1.4262, "low": 1.3386, "close": 1.3562, "volume": 165108168.6, "close_time": 1772236799999, "quote_volume": 226953194.07107, "trades": 1010806, "taker_buy_base": 83462917.4, "taker_buy_quote": 114786978.11439 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.3562, "high": 1.3931, "low": 1.27, "close": 1.3762, "volume": 229989679.7, "close_time": 1772323199999, "quote_volume": 304579284.42876, "trades": 1360492, "taker_buy_base": 111128696.9, "taker_buy_quote": 147326353.87579 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.3761, "high": 1.4333, "low": 1.3369, "close": 1.3524, "volume": 177941326.9, "close_time": 1772409599999, "quote_volume": 246775158.12428, "trades": 1320595, "taker_buy_base": 86713724.4, "taker_buy_quote": 120247997.29241 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.3525, "high": 1.423, "low": 1.3341, "close": 1.39, "volume": 166802077.8, "close_time": 1772495999999, "quote_volume": 230093238.0767, "trades": 1147060, "taker_buy_base": 76554615.5, "taker_buy_quote": 105534638.40718 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.3901, "high": 1.3953, "low": 1.3366, "close": 1.3607, "volume": 135602897.4, "close_time": 1772582399999, "quote_volume": 184727686.85329, "trades": 1007411, "taker_buy_base": 62956825.9, "taker_buy_quote": 85769141.12572 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.3607, "high": 1.4732, "low": 1.3452, "close": 1.4309, "volume": 238025779.2, "close_time": 1772668799999, "quote_volume": 337526838.95515, "trades": 1270039, "taker_buy_base": 111065561.6, "taker_buy_quote": 157678514.93841 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.4309, "high": 1.4525, "low": 1.396, "close": 1.4037, "volume": 118168992.2, "close_time": 1772755199999, "quote_volume": 168070295.6447, "trades": 966417, "taker_buy_base": 60847775.2, "taker_buy_quote": 86558514.96177 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.4038, "high": 1.4148, "low": 1.346, "close": 1.3633, "volume": 113847978.9, "close_time": 1772841599999, "quote_volume": 156762791.6806, "trades": 884241, "taker_buy_base": 53115329.4, "taker_buy_quote": 73142731.84626 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.3632, "high": 1.3749, "low": 1.3468, "close": 1.3567, "volume": 47776637.3, "close_time": 1772927999999, "quote_volume": 65047821.55857, "trades": 313956, "taker_buy_base": 22510431.4, "taker_buy_quote": 30652993.17955 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.3568, "high": 1.3712, "low": 1.3218, "close": 1.34, "volume": 79825643.7, "close_time": 1773014399999, "quote_volume": 107681979.34124, "trades": 585270, "taker_buy_base": 37886561.4, "taker_buy_quote": 51123466.05987 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.3401, "high": 1.3841, "low": 1.333, "close": 1.3631, "volume": 130100801.2, "close_time": 1773100799999, "quote_volume": 176631609.9395, "trades": 1032665, "taker_buy_base": 67503439.6, "taker_buy_quote": 91639191.78886 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.3631, "high": 1.4427, "low": 1.3605, "close": 1.3863, "volume": 176313906.6, "close_time": 1773187199999, "quote_volume": 247030406.6345, "trades": 1200724, "taker_buy_base": 82505020.5, "taker_buy_quote": 115487338.44756 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.3864, "high": 1.4112, "low": 1.3706, "close": 1.3847, "volume": 111034871.0, "close_time": 1773273599999, "quote_volume": 154308858.85668, "trades": 797517, "taker_buy_base": 51158139.2, "taker_buy_quote": 71092442.7777 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.3847, "high": 1.3936, "low": 1.365, "close": 1.3846, "volume": 89689607.3, "close_time": 1773359999999, "quote_volume": 123639723.83376, "trades": 612048, "taker_buy_base": 43877868.1, "taker_buy_quote": 60471591.2967 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.3846, "high": 1.4528, "low": 1.3831, "close": 1.3989, "volume": 203074725.5, "close_time": 1773446399999, "quote_volume": 287964607.26107, "trades": 1088824, "taker_buy_base": 97464057.0, "taker_buy_quote": 138227402.29546 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.3988, "high": 1.4084, "low": 1.3834, "close": 1.4063, "volume": 58211106.5, "close_time": 1773532799999, "quote_volume": 81207160.82588, "trades": 282488, "taker_buy_base": 26306848.9, "taker_buy_quote": 36698455.50746 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.4063, "high": 1.4649, "low": 1.4021, "close": 1.4487, "volume": 97404399.7, "close_time": 1773619199999, "quote_volume": 138928399.17402, "trades": 574897, "taker_buy_base": 48658389.5, "taker_buy_quote": 69430418.3751 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.4488, "high": 1.5522, "low": 1.4357, "close": 1.543, "volume": 218579163.6, "close_time": 1773705599999, "quote_volume": 326441886.3163, "trades": 1383003, "taker_buy_base": 112091373.7, "taker_buy_quote": 167293131.30597 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.5429, "high": 1.607, "low": 1.4941, "close": 1.5182, "volume": 232844730.1, "close_time": 1773791999999, "quote_volume": 357473896.14661, "trades": 1680614, "taker_buy_base": 115818117.2, "taker_buy_quote": 178023720.93125 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.5182, "high": 1.5414, "low": 1.4359, "close": 1.4647, "volume": 139537685.6, "close_time": 1773878399999, "quote_volume": 206568145.5128, "trades": 1028965, "taker_buy_base": 67491154.9, "taker_buy_quote": 99910704.44566 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.4648, "high": 1.4817, "low": 1.4219, "close": 1.4475, "volume": 118907352.6, "close_time": 1773964799999, "quote_volume": 172535664.7207, "trades": 980129, "taker_buy_base": 55199798.3, "taker_buy_quote": 80121843.37424 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.4475, "high": 1.4665, "low": 1.4248, "close": 1.4452, "volume": 87955683.6, "close_time": 1774051199999, "quote_volume": 127186196.00855, "trades": 699336, "taker_buy_base": 44839408.0, "taker_buy_quote": 64849936.97772 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.4452, "high": 1.453, "low": 1.4003, "close": 1.4086, "volume": 57147510.9, "close_time": 1774137599999, "quote_volume": 82051700.57759, "trades": 335146, "taker_buy_base": 26003883.4, "taker_buy_quote": 37341115.6385 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.4087, "high": 1.4263, "low": 1.3712, "close": 1.3848, "volume": 77182206.4, "close_time": 1774223999999, "quote_volume": 107926968.88544, "trades": 712228, "taker_buy_base": 35614850.3, "taker_buy_quote": 49783943.2724 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.3849, "high": 1.4661, "low": 1.3618, "close": 1.4323, "volume": 170065259.3, "close_time": 1774310399999, "quote_volume": 241026917.0104, "trades": 1438671, "taker_buy_base": 82993158.7, "taker_buy_quote": 117547090.27273 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.4323, "high": 1.435, "low": 1.3835, "close": 1.416, "volume": 103380500.3, "close_time": 1774396799999, "quote_volume": 145747579.47872, "trades": 673812, "taker_buy_base": 53324857.8, "taker_buy_quote": 75182946.86091 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.416, "high": 1.4379, "low": 1.4019, "close": 1.4145, "volume": 97040812.7, "close_time": 1774483199999, "quote_volume": 137712528.1866, "trades": 535641, "taker_buy_base": 46067508.3, "taker_buy_quote": 65388091.72888 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.4145, "high": 1.4165, "low": 1.336, "close": 1.3609, "volume": 130842025.4, "close_time": 1774569599999, "quote_volume": 179357164.90353, "trades": 632117, "taker_buy_base": 60012592.7, "taker_buy_quote": 82312887.6859 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.3608, "high": 1.3726, "low": 1.3184, "close": 1.3257, "volume": 119257397.0, "close_time": 1774655999999, "quote_volume": 160042011.49069, "trades": 593277, "taker_buy_base": 56168250.5, "taker_buy_quote": 75374459.0056 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.3256, "high": 1.3582, "low": 1.3191, "close": 1.3333, "volume": 53717126.3, "close_time": 1774742399999, "quote_volume": 71963543.71712, "trades": 293074, "taker_buy_base": 26152038.5, "taker_buy_quote": 35012975.04814 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.3333, "high": 1.3433, "low": 1.2954, "close": 1.3278, "volume": 61339018.6, "close_time": 1774828799999, "quote_volume": 81235909.40779, "trades": 412127, "taker_buy_base": 29616833.9, "taker_buy_quote": 39214266.56693 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.3279, "high": 1.3669, "low": 1.3166, "close": 1.3242, "volume": 100202620.0, "close_time": 1774915199999, "quote_volume": 134708860.12218, "trades": 655782, "taker_buy_base": 52773824.4, "taker_buy_quote": 70955079.56633 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.3242, "high": 1.3503, "low": 1.3038, "close": 1.3411, "volume": 101318413.8, "close_time": 1775001599999, "quote_volume": 134339781.10057, "trades": 677324, "taker_buy_base": 50407821.3, "taker_buy_quote": 66842178.32348 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.341, "high": 1.3683, "low": 1.3314, "close": 1.3478, "volume": 86898811.0, "close_time": 1775087999999, "quote_volume": 117396721.33357, "trades": 504793, "taker_buy_base": 44353288.3, "taker_buy_quote": 59914458.19938 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.3477, "high": 1.3569, "low": 1.2802, "close": 1.32, "volume": 132871559.7, "close_time": 1775174399999, "quote_volume": 173867551.12521, "trades": 701799, "taker_buy_base": 65928159.4, "taker_buy_quote": 86236008.74453 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.32, "high": 1.3356, "low": 1.3033, "close": 1.3184, "volume": 64784053.3, "close_time": 1775260799999, "quote_volume": 85394557.07847, "trades": 350966, "taker_buy_base": 31610095.6, "taker_buy_quote": 41664406.10016 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.3183, "high": 1.3226, "low": 1.3067, "close": 1.3153, "volume": 29975010.9, "close_time": 1775347199999, "quote_volume": 39401337.81849, "trades": 171364, "taker_buy_base": 16136639.0, "taker_buy_quote": 21210132.81462 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.3154, "high": 1.332, "low": 1.2787, "close": 1.3263, "volume": 74314266.8, "close_time": 1775433599999, "quote_volume": 96722902.21271, "trades": 369116, "taker_buy_base": 36576153.3, "taker_buy_quote": 47623902.68834 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.3264, "high": 1.3577, "low": 1.3122, "close": 1.3212, "volume": 104345790.7, "close_time": 1775519999999, "quote_volume": 139933245.70375, "trades": 582783, "taker_buy_base": 49850077.3, "taker_buy_quote": 66849340.93235 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.3211, "high": 1.3962, "low": 1.2949, "close": 1.3787, "volume": 130702995.4, "close_time": 1775606399999, "quote_volume": 174155937.96025, "trades": 758728, "taker_buy_base": 67718962.0, "taker_buy_quote": 90196478.4771 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.3786, "high": 1.3898, "low": 1.3389, "close": 1.3428, "volume": 124855733.3, "close_time": 1775692799999, "quote_volume": 170943407.16364, "trades": 665297, "taker_buy_base": 61298057.4, "taker_buy_quote": 83953804.95898 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.3428, "high": 1.3696, "low": 1.3218, "close": 1.3438, "volume": 112265614.1, "close_time": 1775779199999, "quote_volume": 150403078.58352, "trades": 552805, "taker_buy_base": 55228512.7, "taker_buy_quote": 73996471.14722 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.3438, "high": 1.366, "low": 1.3348, "close": 1.3559, "volume": 79785996.7, "close_time": 1775865599999, "quote_volume": 107494166.28678, "trades": 395652, "taker_buy_base": 37853475.4, "taker_buy_quote": 50990483.17794 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.3559, "high": 1.3752, "low": 1.3394, "close": 1.3546, "volume": 57095356.3, "close_time": 1775951999999, "quote_volume": 77319141.01944, "trades": 301231, "taker_buy_base": 26608381.1, "taker_buy_quote": 36042317.16565 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.3547, "high": 1.3559, "low": 1.3193, "close": 1.3247, "volume": 70245771.1, "close_time": 1776038399999, "quote_volume": 93501469.37078, "trades": 368425, "taker_buy_base": 34650214.4, "taker_buy_quote": 46115366.70329 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.3246, "high": 1.3839, "low": 1.3193, "close": 1.3756, "volume": 105450701.2, "close_time": 1776124799999, "quote_volume": 141726101.52109, "trades": 526222, "taker_buy_base": 52481243.1, "taker_buy_quote": 70486533.33122 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.3757, "high": 1.3955, "low": 1.3521, "close": 1.3617, "volume": 103042599.5, "close_time": 1776211199999, "quote_volume": 141266984.85634, "trades": 530040, "taker_buy_base": 49752974.3, "taker_buy_quote": 68219985.9827 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.3617, "high": 1.4086, "low": 1.3503, "close": 1.3922, "volume": 109493954.4, "close_time": 1776297599999, "quote_volume": 150547736.54314, "trades": 518292, "taker_buy_base": 53561807.7, "taker_buy_quote": 73616888.80821 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.3922, "high": 1.4664, "low": 1.3865, "close": 1.453, "volume": 155427242.1, "close_time": 1776383999999, "quote_volume": 220870592.21472, "trades": 1029873, "taker_buy_base": 74087054.9, "taker_buy_quote": 105286137.81193 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.453, "high": 1.51, "low": 1.4225, "close": 1.4757, "volume": 155866337.1, "close_time": 1776470399999, "quote_volume": 228767880.59186, "trades": 1067860, "taker_buy_base": 73615044.6, "taker_buy_quote": 107983320.40167 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.4757, "high": 1.4823, "low": 1.4235, "close": 1.4323, "volume": 82670483.0, "close_time": 1776556799999, "quote_volume": 119546444.18719, "trades": 621913, "taker_buy_base": 38662621.1, "taker_buy_quote": 55901738.94468 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.4324, "high": 1.447, "low": 1.3909, "close": 1.3942, "volume": 90413939.9, "close_time": 1776643199999, "quote_volume": 128547268.86372, "trades": 716932, "taker_buy_base": 43689945.1, "taker_buy_quote": 62140781.59198 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.3943, "high": 1.4369, "low": 1.3933, "close": 1.4243, "volume": 99575811.5, "close_time": 1776729599999, "quote_volume": 141269397.85089, "trades": 658856, "taker_buy_base": 50500700.3, "taker_buy_quote": 71616812.13526 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.4244, "high": 1.45, "low": 1.4116, "close": 1.4334, "volume": 85278180.6, "close_time": 1776815999999, "quote_volume": 121986052.30914, "trades": 567920, "taker_buy_base": 42803862.5, "taker_buy_quote": 61225272.47515 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.4335, "high": 1.4626, "low": 1.4268, "close": 1.4294, "volume": 83429181.4, "close_time": 1776902399999, "quote_volume": 120841798.14579, "trades": 513323, "taker_buy_base": 40905020.6, "taker_buy_quote": 59236899.90947 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.4293, "high": 1.441, "low": 1.409, "close": 1.4386, "volume": 92183977.4, "close_time": 1776988799999, "quote_volume": 131414155.33569, "trades": 546775, "taker_buy_base": 50009044.7, "taker_buy_quote": 71331646.33761 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 1.4386, "high": 1.4503, "low": 1.4239, "close": 1.4334, "volume": 66229128.5, "close_time": 1777075199999, "quote_volume": 95105991.07739, "trades": 418281, "taker_buy_base": 31418267.0, "taker_buy_quote": 45121570.2502 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 1.4333, "high": 1.4377, "low": 1.4187, "close": 1.4207, "volume": 23269636.6, "close_time": 1777161599999, "quote_volume": 33247994.6888, "trades": 143426, "taker_buy_base": 10591783.3, "taker_buy_quote": 15140260.99048 } ] } } }