{ "symbol": "ARUSDC", "fetched_at": "2026-04-11T16:35:19.308844", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 4.66, "high": 4.66, "low": 4.52, "close": 4.55, "volume": 9453.75, "close_time": 1760367599999, "quote_volume": 43269.9447, "trades": 212, "taker_buy_base": 3591.5, "taker_buy_quote": 16435.2369 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 4.56, "high": 4.65, "low": 4.56, "close": 4.62, "volume": 11723.72, "close_time": 1760371199999, "quote_volume": 53983.2068, "trades": 216, "taker_buy_base": 5338.63, "taker_buy_quote": 24578.536 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 4.6, "high": 4.65, "low": 4.53, "close": 4.65, "volume": 10477.38, "close_time": 1760374799999, "quote_volume": 48112.204, "trades": 220, "taker_buy_base": 5515.09, "taker_buy_quote": 25320.8454 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 4.63, "high": 4.74, "low": 4.62, "close": 4.74, "volume": 6672.29, "close_time": 1760378399999, "quote_volume": 31086.6881, "trades": 216, "taker_buy_base": 3850.06, "taker_buy_quote": 17964.3529 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 4.74, "high": 4.77, "low": 4.68, "close": 4.71, "volume": 3317.41, "close_time": 1760381999999, "quote_volume": 15668.0843, "trades": 123, "taker_buy_base": 903.19, "taker_buy_quote": 4269.5184 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 4.71, "high": 4.8, "low": 4.7, "close": 4.78, "volume": 11535.41, "close_time": 1760385599999, "quote_volume": 54883.1483, "trades": 225, "taker_buy_base": 3584.59, "taker_buy_quote": 17043.3812 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 4.78, "high": 4.81, "low": 4.76, "close": 4.81, "volume": 3081.9, "close_time": 1760389199999, "quote_volume": 14762.8196, "trades": 84, "taker_buy_base": 1674.9, "taker_buy_quote": 8030.3261 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 4.82, "high": 4.83, "low": 4.77, "close": 4.8, "volume": 4185.42, "close_time": 1760392799999, "quote_volume": 20112.5204, "trades": 97, "taker_buy_base": 1421.43, "taker_buy_quote": 6825.5509 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 4.8, "high": 4.83, "low": 4.78, "close": 4.81, "volume": 4325.83, "close_time": 1760396399999, "quote_volume": 20777.2638, "trades": 135, "taker_buy_base": 1543.4, "taker_buy_quote": 7413.2487 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 4.81, "high": 4.83, "low": 4.79, "close": 4.8, "volume": 3229.65, "close_time": 1760399999999, "quote_volume": 15509.904, "trades": 111, "taker_buy_base": 1228.52, "taker_buy_quote": 5898.809 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 4.81, "high": 4.84, "low": 4.77, "close": 4.78, "volume": 5252.19, "close_time": 1760403599999, "quote_volume": 25253.2459, "trades": 145, "taker_buy_base": 2307.19, "taker_buy_quote": 11091.4656 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 4.78, "high": 4.8, "low": 4.75, "close": 4.75, "volume": 3135.29, "close_time": 1760407199999, "quote_volume": 14965.0073, "trades": 100, "taker_buy_base": 1993.39, "taker_buy_quote": 9518.0516 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 4.76, "high": 4.76, "low": 4.68, "close": 4.69, "volume": 2812.83, "close_time": 1760410799999, "quote_volume": 13287.4082, "trades": 100, "taker_buy_base": 1036.97, "taker_buy_quote": 4903.6362 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 4.69, "high": 4.7, "low": 4.64, "close": 4.65, "volume": 3139.21, "close_time": 1760414399999, "quote_volume": 14628.441, "trades": 123, "taker_buy_base": 1458.01, "taker_buy_quote": 6792.4278 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 4.66, "high": 4.67, "low": 4.55, "close": 4.58, "volume": 7998.88, "close_time": 1760417999999, "quote_volume": 36886.5348, "trades": 195, "taker_buy_base": 2928.69, "taker_buy_quote": 13506.3585 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 4.57, "high": 4.62, "low": 4.49, "close": 4.51, "volume": 15564.64, "close_time": 1760421599999, "quote_volume": 70919.1736, "trades": 287, "taker_buy_base": 7271.87, "taker_buy_quote": 33099.7076 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 4.53, "high": 4.53, "low": 4.27, "close": 4.39, "volume": 43393.59, "close_time": 1760425199999, "quote_volume": 191195.5049, "trades": 655, "taker_buy_base": 32109.28, "taker_buy_quote": 141602.1975 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 4.4, "high": 4.42, "low": 4.32, "close": 4.34, "volume": 10604.42, "close_time": 1760428799999, "quote_volume": 46316.9956, "trades": 305, "taker_buy_base": 5854.4, "taker_buy_quote": 25597.9347 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 4.34, "high": 4.39, "low": 4.3, "close": 4.35, "volume": 7881.96, "close_time": 1760432399999, "quote_volume": 34130.7331, "trades": 216, "taker_buy_base": 3402.53, "taker_buy_quote": 14743.7624 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 4.36, "high": 4.38, "low": 4.31, "close": 4.35, "volume": 5247.78, "close_time": 1760435999999, "quote_volume": 22884.7333, "trades": 157, "taker_buy_base": 3420.26, "taker_buy_quote": 14929.247 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 4.32, "high": 4.32, "low": 4.22, "close": 4.29, "volume": 14308.84, "close_time": 1760439599999, "quote_volume": 61213.2117, "trades": 267, "taker_buy_base": 5798.72, "taker_buy_quote": 24815.3449 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 4.29, "high": 4.35, "low": 4.29, "close": 4.32, "volume": 5669.37, "close_time": 1760443199999, "quote_volume": 24549.8596, "trades": 162, "taker_buy_base": 3100.13, "taker_buy_quote": 13411.7408 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 4.32, "high": 4.32, "low": 4.24, "close": 4.25, "volume": 7180.6, "close_time": 1760446799999, "quote_volume": 30672.1475, "trades": 121, "taker_buy_base": 3306.62, "taker_buy_quote": 14156.667 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 4.26, "high": 4.33, "low": 4.2, "close": 4.3, "volume": 4666.74, "close_time": 1760450399999, "quote_volume": 19911.162, "trades": 182, "taker_buy_base": 1863.57, "taker_buy_quote": 7996.1417 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 4.31, "high": 4.41, "low": 4.28, "close": 4.35, "volume": 6732.41, "close_time": 1760453999999, "quote_volume": 29318.1459, "trades": 237, "taker_buy_base": 3811.55, "taker_buy_quote": 16600.6615 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 4.36, "high": 4.52, "low": 4.35, "close": 4.52, "volume": 30787.44, "close_time": 1760457599999, "quote_volume": 137736.4762, "trades": 295, "taker_buy_base": 4487.29, "taker_buy_quote": 19990.9559 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 4.51, "high": 4.61, "low": 4.47, "close": 4.5, "volume": 5307.97, "close_time": 1760461199999, "quote_volume": 24006.4149, "trades": 233, "taker_buy_base": 2543.31, "taker_buy_quote": 11515.8203 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 4.48, "high": 4.55, "low": 4.44, "close": 4.51, "volume": 3492.11, "close_time": 1760464799999, "quote_volume": 15741.5986, "trades": 120, "taker_buy_base": 2274.68, "taker_buy_quote": 10260.8969 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 4.51, "high": 4.56, "low": 4.5, "close": 4.51, "volume": 3626.96, "close_time": 1760468399999, "quote_volume": 16434.6762, "trades": 154, "taker_buy_base": 2095.8, "taker_buy_quote": 9514.942 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 4.52, "high": 4.56, "low": 4.38, "close": 4.46, "volume": 10534.01, "close_time": 1760471999999, "quote_volume": 47077.4909, "trades": 466, "taker_buy_base": 5125.02, "taker_buy_quote": 22903.2846 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 4.46, "high": 4.48, "low": 4.44, "close": 4.47, "volume": 2637.69, "close_time": 1760475599999, "quote_volume": 11783.9491, "trades": 160, "taker_buy_base": 1393.87, "taker_buy_quote": 6228.8241 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 4.47, "high": 4.48, "low": 4.42, "close": 4.48, "volume": 5246.0, "close_time": 1760479199999, "quote_volume": 23346.8418, "trades": 146, "taker_buy_base": 2079.14, "taker_buy_quote": 9250.6742 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 4.49, "high": 4.51, "low": 4.47, "close": 4.47, "volume": 8875.74, "close_time": 1760482799999, "quote_volume": 39880.3849, "trades": 221, "taker_buy_base": 2209.77, "taker_buy_quote": 9914.3125 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 4.48, "high": 4.52, "low": 4.48, "close": 4.51, "volume": 2705.78, "close_time": 1760486399999, "quote_volume": 12193.4282, "trades": 110, "taker_buy_base": 1797.59, "taker_buy_quote": 8101.277 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 4.52, "high": 4.52, "low": 4.48, "close": 4.5, "volume": 9189.03, "close_time": 1760489999999, "quote_volume": 41326.5238, "trades": 271, "taker_buy_base": 5273.2, "taker_buy_quote": 23704.1531 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 4.51, "high": 4.51, "low": 4.45, "close": 4.51, "volume": 3239.23, "close_time": 1760493599999, "quote_volume": 14513.9997, "trades": 147, "taker_buy_base": 1275.13, "taker_buy_quote": 5706.2487 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 4.51, "high": 4.56, "low": 4.5, "close": 4.52, "volume": 8344.45, "close_time": 1760497199999, "quote_volume": 37740.7635, "trades": 210, "taker_buy_base": 6086.86, "taker_buy_quote": 27519.3958 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 4.52, "high": 4.52, "low": 4.44, "close": 4.47, "volume": 11726.93, "close_time": 1760500799999, "quote_volume": 52460.9724, "trades": 330, "taker_buy_base": 2043.98, "taker_buy_quote": 9162.383 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 4.47, "high": 4.52, "low": 4.46, "close": 4.49, "volume": 5713.65, "close_time": 1760504399999, "quote_volume": 25652.0356, "trades": 234, "taker_buy_base": 2285.48, "taker_buy_quote": 10260.4435 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 4.49, "high": 4.51, "low": 4.47, "close": 4.48, "volume": 3691.76, "close_time": 1760507999999, "quote_volume": 16591.0147, "trades": 162, "taker_buy_base": 1766.42, "taker_buy_quote": 7940.3464 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 4.48, "high": 4.53, "low": 4.43, "close": 4.52, "volume": 5207.03, "close_time": 1760511599999, "quote_volume": 23312.7605, "trades": 191, "taker_buy_base": 3446.1, "taker_buy_quote": 15455.7248 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 4.52, "high": 4.57, "low": 4.51, "close": 4.56, "volume": 3636.28, "close_time": 1760515199999, "quote_volume": 16454.8477, "trades": 138, "taker_buy_base": 1862.29, "taker_buy_quote": 8441.105 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 4.56, "high": 4.65, "low": 4.55, "close": 4.57, "volume": 5003.35, "close_time": 1760518799999, "quote_volume": 23055.8617, "trades": 213, "taker_buy_base": 3576.81, "taker_buy_quote": 16502.6449 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 4.56, "high": 4.58, "low": 4.5, "close": 4.52, "volume": 2177.08, "close_time": 1760522399999, "quote_volume": 9880.029, "trades": 130, "taker_buy_base": 938.74, "taker_buy_quote": 4264.1874 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 4.52, "high": 4.53, "low": 4.46, "close": 4.47, "volume": 5702.8, "close_time": 1760525999999, "quote_volume": 25641.6335, "trades": 187, "taker_buy_base": 2084.61, "taker_buy_quote": 9367.3759 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 4.47, "high": 4.49, "low": 4.41, "close": 4.45, "volume": 3069.06, "close_time": 1760529599999, "quote_volume": 13608.148, "trades": 87, "taker_buy_base": 940.02, "taker_buy_quote": 4189.4319 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 4.45, "high": 4.45, "low": 4.35, "close": 4.39, "volume": 5280.2, "close_time": 1760533199999, "quote_volume": 23171.4193, "trades": 188, "taker_buy_base": 3503.58, "taker_buy_quote": 15365.4177 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 4.38, "high": 4.41, "low": 4.28, "close": 4.36, "volume": 9443.67, "close_time": 1760536799999, "quote_volume": 41046.0168, "trades": 368, "taker_buy_base": 5729.6, "taker_buy_quote": 24933.6893 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 4.37, "high": 4.42, "low": 4.29, "close": 4.32, "volume": 10260.81, "close_time": 1760540399999, "quote_volume": 44790.954, "trades": 295, "taker_buy_base": 5413.12, "taker_buy_quote": 23592.9226 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 4.31, "high": 4.35, "low": 4.26, "close": 4.29, "volume": 7733.5, "close_time": 1760543999999, "quote_volume": 33266.9925, "trades": 387, "taker_buy_base": 4245.98, "taker_buy_quote": 18278.6264 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 4.29, "high": 4.33, "low": 4.26, "close": 4.31, "volume": 8113.61, "close_time": 1760547599999, "quote_volume": 34839.1407, "trades": 233, "taker_buy_base": 2595.94, "taker_buy_quote": 11161.1335 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 4.3, "high": 4.32, "low": 4.25, "close": 4.31, "volume": 3911.35, "close_time": 1760551199999, "quote_volume": 16786.6472, "trades": 210, "taker_buy_base": 2371.05, "taker_buy_quote": 10180.9099 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 4.31, "high": 4.32, "low": 4.28, "close": 4.32, "volume": 2455.41, "close_time": 1760554799999, "quote_volume": 10556.7422, "trades": 126, "taker_buy_base": 1030.17, "taker_buy_quote": 4429.5269 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 4.31, "high": 4.31, "low": 4.23, "close": 4.25, "volume": 2462.44, "close_time": 1760558399999, "quote_volume": 10524.2499, "trades": 117, "taker_buy_base": 1486.54, "taker_buy_quote": 6370.2976 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 4.27, "high": 4.29, "low": 4.2, "close": 4.24, "volume": 7210.84, "close_time": 1760561999999, "quote_volume": 30568.1967, "trades": 189, "taker_buy_base": 3625.37, "taker_buy_quote": 15409.5868 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 4.24, "high": 4.27, "low": 4.19, "close": 4.22, "volume": 4403.44, "close_time": 1760565599999, "quote_volume": 18656.9694, "trades": 137, "taker_buy_base": 2268.4, "taker_buy_quote": 9611.9691 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 4.22, "high": 4.32, "low": 4.22, "close": 4.29, "volume": 7480.16, "close_time": 1760569199999, "quote_volume": 32042.7637, "trades": 182, "taker_buy_base": 2652.42, "taker_buy_quote": 11367.369 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 4.29, "high": 4.33, "low": 4.28, "close": 4.32, "volume": 4209.86, "close_time": 1760572799999, "quote_volume": 18111.0459, "trades": 183, "taker_buy_base": 2223.56, "taker_buy_quote": 9560.0123 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 4.32, "high": 4.34, "low": 4.29, "close": 4.3, "volume": 6928.44, "close_time": 1760576399999, "quote_volume": 29883.9585, "trades": 165, "taker_buy_base": 2165.02, "taker_buy_quote": 9352.5752 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 4.3, "high": 4.34, "low": 4.3, "close": 4.33, "volume": 3200.32, "close_time": 1760579999999, "quote_volume": 13832.7241, "trades": 141, "taker_buy_base": 2088.66, "taker_buy_quote": 9026.2418 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 4.33, "high": 4.36, "low": 4.29, "close": 4.33, "volume": 3070.6, "close_time": 1760583599999, "quote_volume": 13275.379, "trades": 119, "taker_buy_base": 1807.02, "taker_buy_quote": 7810.0644 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 4.33, "high": 4.34, "low": 4.27, "close": 4.27, "volume": 3890.13, "close_time": 1760587199999, "quote_volume": 16701.9908, "trades": 120, "taker_buy_base": 2388.91, "taker_buy_quote": 10258.3203 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 4.26, "high": 4.29, "low": 4.22, "close": 4.24, "volume": 6250.72, "close_time": 1760590799999, "quote_volume": 26656.0667, "trades": 189, "taker_buy_base": 3478.59, "taker_buy_quote": 14833.5606 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 4.24, "high": 4.27, "low": 4.22, "close": 4.24, "volume": 1790.27, "close_time": 1760594399999, "quote_volume": 7596.4541, "trades": 124, "taker_buy_base": 1129.45, "taker_buy_quote": 4793.6254 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 4.25, "high": 4.35, "low": 4.25, "close": 4.34, "volume": 4737.21, "close_time": 1760597999999, "quote_volume": 20362.6486, "trades": 287, "taker_buy_base": 1529.86, "taker_buy_quote": 6594.2607 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 4.35, "high": 4.35, "low": 4.29, "close": 4.31, "volume": 2293.02, "close_time": 1760601599999, "quote_volume": 9893.9948, "trades": 125, "taker_buy_base": 1043.45, "taker_buy_quote": 4497.0253 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 4.31, "high": 4.32, "low": 4.27, "close": 4.29, "volume": 5137.47, "close_time": 1760605199999, "quote_volume": 22108.896, "trades": 146, "taker_buy_base": 1883.95, "taker_buy_quote": 8110.8696 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 4.29, "high": 4.35, "low": 4.14, "close": 4.33, "volume": 17166.07, "close_time": 1760608799999, "quote_volume": 73183.5776, "trades": 486, "taker_buy_base": 6804.55, "taker_buy_quote": 29145.093 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 4.34, "high": 4.39, "low": 4.33, "close": 4.36, "volume": 2743.32, "close_time": 1760612399999, "quote_volume": 11967.3079, "trades": 143, "taker_buy_base": 1429.53, "taker_buy_quote": 6244.414 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 4.36, "high": 4.4, "low": 4.34, "close": 4.37, "volume": 4306.3, "close_time": 1760615999999, "quote_volume": 18817.0758, "trades": 141, "taker_buy_base": 3071.37, "taker_buy_quote": 13440.2228 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 4.37, "high": 4.39, "low": 4.34, "close": 4.35, "volume": 2617.88, "close_time": 1760619599999, "quote_volume": 11410.8068, "trades": 251, "taker_buy_base": 1263.65, "taker_buy_quote": 5510.1318 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 4.35, "high": 4.37, "low": 4.3, "close": 4.32, "volume": 2803.58, "close_time": 1760623199999, "quote_volume": 12167.8422, "trades": 323, "taker_buy_base": 1306.4, "taker_buy_quote": 5677.9369 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 4.31, "high": 4.35, "low": 4.22, "close": 4.27, "volume": 6974.24, "close_time": 1760626799999, "quote_volume": 29793.6398, "trades": 468, "taker_buy_base": 3105.28, "taker_buy_quote": 13271.7243 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 4.27, "high": 4.29, "low": 4.09, "close": 4.12, "volume": 12510.33, "close_time": 1760630399999, "quote_volume": 52087.753, "trades": 427, "taker_buy_base": 3947.53, "taker_buy_quote": 16551.7264 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 4.12, "high": 4.26, "low": 4.06, "close": 4.25, "volume": 14157.26, "close_time": 1760633999999, "quote_volume": 58673.083, "trades": 468, "taker_buy_base": 8559.61, "taker_buy_quote": 35529.0176 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 4.25, "high": 4.25, "low": 4.16, "close": 4.16, "volume": 5115.23, "close_time": 1760637599999, "quote_volume": 21477.5082, "trades": 291, "taker_buy_base": 2400.68, "taker_buy_quote": 10086.196 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 4.16, "high": 4.19, "low": 4.12, "close": 4.16, "volume": 4463.2, "close_time": 1760641199999, "quote_volume": 18523.6697, "trades": 181, "taker_buy_base": 2630.0, "taker_buy_quote": 10932.1429 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 4.17, "high": 4.17, "low": 4.06, "close": 4.1, "volume": 4369.34, "close_time": 1760644799999, "quote_volume": 17972.6619, "trades": 257, "taker_buy_base": 1536.62, "taker_buy_quote": 6310.5861 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 4.11, "high": 4.12, "low": 4.01, "close": 4.03, "volume": 6087.58, "close_time": 1760648399999, "quote_volume": 24601.8276, "trades": 237, "taker_buy_base": 2396.75, "taker_buy_quote": 9684.4469 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 4.02, "high": 4.09, "low": 4.02, "close": 4.09, "volume": 2293.83, "close_time": 1760651999999, "quote_volume": 9305.4053, "trades": 73, "taker_buy_base": 1078.9, "taker_buy_quote": 4380.4484 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 4.1, "high": 4.1, "low": 4.04, "close": 4.05, "volume": 2052.96, "close_time": 1760655599999, "quote_volume": 8357.815, "trades": 68, "taker_buy_base": 915.38, "taker_buy_quote": 3728.0045 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 4.04, "high": 4.09, "low": 4.04, "close": 4.07, "volume": 2907.9, "close_time": 1760659199999, "quote_volume": 11811.661, "trades": 77, "taker_buy_base": 1177.09, "taker_buy_quote": 4788.7624 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 4.07, "high": 4.1, "low": 4.06, "close": 4.08, "volume": 3916.27, "close_time": 1760662799999, "quote_volume": 15971.0849, "trades": 66, "taker_buy_base": 1600.95, "taker_buy_quote": 6529.0246 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 4.08, "high": 4.12, "low": 4.07, "close": 4.07, "volume": 2036.9, "close_time": 1760666399999, "quote_volume": 8353.939, "trades": 64, "taker_buy_base": 1167.22, "taker_buy_quote": 4793.9719 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 4.08, "high": 4.1, "low": 4.04, "close": 4.09, "volume": 1909.35, "close_time": 1760669999999, "quote_volume": 7770.9575, "trades": 34, "taker_buy_base": 769.66, "taker_buy_quote": 3131.5858 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 4.09, "high": 4.12, "low": 4.08, "close": 4.1, "volume": 8746.54, "close_time": 1760673599999, "quote_volume": 35840.6309, "trades": 132, "taker_buy_base": 3078.79, "taker_buy_quote": 12619.406 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 4.11, "high": 4.11, "low": 4.08, "close": 4.08, "volume": 3433.14, "close_time": 1760677199999, "quote_volume": 14049.2839, "trades": 80, "taker_buy_base": 1195.92, "taker_buy_quote": 4894.1595 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 4.08, "high": 4.1, "low": 4.05, "close": 4.06, "volume": 2328.23, "close_time": 1760680799999, "quote_volume": 9484.4314, "trades": 80, "taker_buy_base": 312.02, "taker_buy_quote": 1267.336 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 4.06, "high": 4.08, "low": 3.9, "close": 3.92, "volume": 14790.06, "close_time": 1760684399999, "quote_volume": 58508.2295, "trades": 278, "taker_buy_base": 3943.3, "taker_buy_quote": 15655.2136 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 3.92, "high": 3.92, "low": 3.79, "close": 3.8, "volume": 20033.39, "close_time": 1760687999999, "quote_volume": 77079.4492, "trades": 402, "taker_buy_base": 8181.2, "taker_buy_quote": 31554.8914 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 3.81, "high": 3.85, "low": 3.72, "close": 3.75, "volume": 28897.21, "close_time": 1760691599999, "quote_volume": 108760.8819, "trades": 372, "taker_buy_base": 14046.54, "taker_buy_quote": 52908.8432 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 3.75, "high": 3.88, "low": 3.73, "close": 3.81, "volume": 6918.82, "close_time": 1760695199999, "quote_volume": 26281.4403, "trades": 185, "taker_buy_base": 4153.22, "taker_buy_quote": 15789.4726 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 3.81, "high": 3.84, "low": 3.73, "close": 3.81, "volume": 8645.92, "close_time": 1760698799999, "quote_volume": 32728.921, "trades": 222, "taker_buy_base": 5056.62, "taker_buy_quote": 19153.8657 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 3.81, "high": 3.93, "low": 3.79, "close": 3.89, "volume": 12190.58, "close_time": 1760702399999, "quote_volume": 47059.7819, "trades": 314, "taker_buy_base": 4882.72, "taker_buy_quote": 18891.5841 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.89, "high": 3.91, "low": 3.84, "close": 3.84, "volume": 5433.76, "close_time": 1760705999999, "quote_volume": 21037.4307, "trades": 109, "taker_buy_base": 2721.89, "taker_buy_quote": 10549.9377 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 3.85, "high": 3.86, "low": 3.76, "close": 3.83, "volume": 9132.38, "close_time": 1760709599999, "quote_volume": 34911.4107, "trades": 266, "taker_buy_base": 5537.0, "taker_buy_quote": 21192.7006 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 3.83, "high": 3.9, "low": 3.73, "close": 3.82, "volume": 10168.78, "close_time": 1760713199999, "quote_volume": 38841.3886, "trades": 233, "taker_buy_base": 4812.95, "taker_buy_quote": 18408.2889 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 3.81, "high": 3.92, "low": 3.81, "close": 3.92, "volume": 5752.44, "close_time": 1760716799999, "quote_volume": 22086.4839, "trades": 150, "taker_buy_base": 3176.95, "taker_buy_quote": 12222.9252 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.92, "high": 3.97, "low": 3.88, "close": 3.88, "volume": 8914.83, "close_time": 1760720399999, "quote_volume": 35004.474, "trades": 200, "taker_buy_base": 3576.65, "taker_buy_quote": 14023.413 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 3.89, "high": 3.92, "low": 3.88, "close": 3.92, "volume": 4118.2, "close_time": 1760723999999, "quote_volume": 16024.775, "trades": 100, "taker_buy_base": 1164.94, "taker_buy_quote": 4540.1819 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 3.92, "high": 3.94, "low": 3.9, "close": 3.9, "volume": 4353.67, "close_time": 1760727599999, "quote_volume": 17081.9026, "trades": 103, "taker_buy_base": 1677.69, "taker_buy_quote": 6578.8254 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 3.91, "high": 3.91, "low": 3.84, "close": 3.86, "volume": 6344.34, "close_time": 1760731199999, "quote_volume": 24546.6815, "trades": 137, "taker_buy_base": 3900.54, "taker_buy_quote": 15113.443 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.86, "high": 3.93, "low": 3.85, "close": 3.9, "volume": 6452.32, "close_time": 1760734799999, "quote_volume": 25142.6688, "trades": 177, "taker_buy_base": 3162.12, "taker_buy_quote": 12309.8479 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 3.91, "high": 3.95, "low": 3.91, "close": 3.91, "volume": 2458.96, "close_time": 1760738399999, "quote_volume": 9658.6896, "trades": 67, "taker_buy_base": 1371.63, "taker_buy_quote": 5387.127 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 3.91, "high": 3.92, "low": 3.89, "close": 3.9, "volume": 4079.64, "close_time": 1760741999999, "quote_volume": 15915.4041, "trades": 110, "taker_buy_base": 2149.91, "taker_buy_quote": 8391.9484 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 3.91, "high": 3.91, "low": 3.89, "close": 3.89, "volume": 1885.13, "close_time": 1760745599999, "quote_volume": 7342.8888, "trades": 57, "taker_buy_base": 782.74, "taker_buy_quote": 3050.3472 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.88, "high": 3.92, "low": 3.88, "close": 3.9, "volume": 4344.49, "close_time": 1760749199999, "quote_volume": 16946.0139, "trades": 91, "taker_buy_base": 2721.05, "taker_buy_quote": 10626.983 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 3.9, "high": 3.95, "low": 3.9, "close": 3.95, "volume": 2938.79, "close_time": 1760752799999, "quote_volume": 11563.8864, "trades": 80, "taker_buy_base": 1836.03, "taker_buy_quote": 7224.1259 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 3.96, "high": 4.0, "low": 3.95, "close": 3.96, "volume": 5947.71, "close_time": 1760756399999, "quote_volume": 23632.4883, "trades": 132, "taker_buy_base": 4086.66, "taker_buy_quote": 16245.3458 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 3.96, "high": 3.99, "low": 3.96, "close": 3.98, "volume": 3418.77, "close_time": 1760759999999, "quote_volume": 13585.6528, "trades": 76, "taker_buy_base": 1462.16, "taker_buy_quote": 5809.4699 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.98, "high": 3.98, "low": 3.94, "close": 3.95, "volume": 1823.94, "close_time": 1760763599999, "quote_volume": 7232.857, "trades": 53, "taker_buy_base": 915.21, "taker_buy_quote": 3632.6091 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 3.96, "high": 3.98, "low": 3.92, "close": 3.98, "volume": 5152.94, "close_time": 1760767199999, "quote_volume": 20357.2493, "trades": 108, "taker_buy_base": 3484.59, "taker_buy_quote": 13749.8701 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 3.98, "high": 4.0, "low": 3.94, "close": 3.98, "volume": 2390.76, "close_time": 1760770799999, "quote_volume": 9508.1931, "trades": 53, "taker_buy_base": 1459.91, "taker_buy_quote": 5803.2541 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 3.98, "high": 4.05, "low": 3.97, "close": 3.97, "volume": 5259.2, "close_time": 1760774399999, "quote_volume": 21013.303, "trades": 142, "taker_buy_base": 2780.06, "taker_buy_quote": 11120.1896 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.98, "high": 3.99, "low": 3.95, "close": 3.96, "volume": 2274.73, "close_time": 1760777999999, "quote_volume": 9033.6829, "trades": 74, "taker_buy_base": 1194.08, "taker_buy_quote": 4741.0879 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 3.95, "high": 4.0, "low": 3.95, "close": 4.0, "volume": 2046.08, "close_time": 1760781599999, "quote_volume": 8163.546, "trades": 60, "taker_buy_base": 1506.96, "taker_buy_quote": 6010.3067 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 4.0, "high": 4.01, "low": 3.97, "close": 4.0, "volume": 6472.58, "close_time": 1760785199999, "quote_volume": 25816.2588, "trades": 147, "taker_buy_base": 4287.95, "taker_buy_quote": 17092.8539 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 4.0, "high": 4.03, "low": 4.0, "close": 4.01, "volume": 5098.09, "close_time": 1760788799999, "quote_volume": 20438.1791, "trades": 118, "taker_buy_base": 927.29, "taker_buy_quote": 3718.5934 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 4.02, "high": 4.03, "low": 3.98, "close": 3.99, "volume": 2799.07, "close_time": 1760792399999, "quote_volume": 11198.315, "trades": 95, "taker_buy_base": 1981.18, "taker_buy_quote": 7925.5488 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 3.98, "high": 3.98, "low": 3.91, "close": 3.91, "volume": 4020.92, "close_time": 1760795999999, "quote_volume": 15846.0884, "trades": 106, "taker_buy_base": 1785.66, "taker_buy_quote": 7023.7058 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 3.92, "high": 3.95, "low": 3.87, "close": 3.93, "volume": 8002.2, "close_time": 1760799599999, "quote_volume": 31333.8866, "trades": 163, "taker_buy_base": 3470.71, "taker_buy_quote": 13599.5086 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 3.92, "high": 3.94, "low": 3.88, "close": 3.9, "volume": 1734.91, "close_time": 1760803199999, "quote_volume": 6784.2776, "trades": 55, "taker_buy_base": 1506.76, "taker_buy_quote": 5892.7017 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.9, "high": 3.91, "low": 3.85, "close": 3.88, "volume": 4803.55, "close_time": 1760806799999, "quote_volume": 18584.5936, "trades": 124, "taker_buy_base": 1604.36, "taker_buy_quote": 6214.0781 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 3.88, "high": 3.93, "low": 3.86, "close": 3.92, "volume": 6811.38, "close_time": 1760810399999, "quote_volume": 26515.0901, "trades": 255, "taker_buy_base": 3165.98, "taker_buy_quote": 12343.5866 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 3.93, "high": 3.93, "low": 3.89, "close": 3.89, "volume": 3693.61, "close_time": 1760813999999, "quote_volume": 14390.1787, "trades": 66, "taker_buy_base": 1528.25, "taker_buy_quote": 5960.8144 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 3.89, "high": 3.91, "low": 3.89, "close": 3.91, "volume": 2044.96, "close_time": 1760817599999, "quote_volume": 7976.7823, "trades": 57, "taker_buy_base": 1173.56, "taker_buy_quote": 4578.0265 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.91, "high": 3.93, "low": 3.91, "close": 3.92, "volume": 2625.0, "close_time": 1760821199999, "quote_volume": 10285.8474, "trades": 60, "taker_buy_base": 1928.3, "taker_buy_quote": 7557.3527 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 3.89, "high": 3.93, "low": 3.89, "close": 3.93, "volume": 2934.32, "close_time": 1760824799999, "quote_volume": 11438.2552, "trades": 50, "taker_buy_base": 2340.04, "taker_buy_quote": 9114.5198 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 3.93, "high": 3.93, "low": 3.9, "close": 3.9, "volume": 4282.11, "close_time": 1760828399999, "quote_volume": 16792.0304, "trades": 73, "taker_buy_base": 2716.05, "taker_buy_quote": 10656.3803 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 3.9, "high": 3.9, "low": 3.87, "close": 3.9, "volume": 7501.81, "close_time": 1760831999999, "quote_volume": 29101.3356, "trades": 51, "taker_buy_base": 790.11, "taker_buy_quote": 3080.1819 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.89, "high": 3.9, "low": 3.85, "close": 3.87, "volume": 7967.65, "close_time": 1760835599999, "quote_volume": 30847.374, "trades": 110, "taker_buy_base": 2980.54, "taker_buy_quote": 11533.6572 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 3.86, "high": 3.88, "low": 3.85, "close": 3.87, "volume": 4813.81, "close_time": 1760839199999, "quote_volume": 18556.86, "trades": 72, "taker_buy_base": 3982.49, "taker_buy_quote": 15350.2808 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 3.88, "high": 3.88, "low": 3.86, "close": 3.86, "volume": 3166.66, "close_time": 1760842799999, "quote_volume": 12250.6457, "trades": 55, "taker_buy_base": 1203.0, "taker_buy_quote": 4652.511 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 3.86, "high": 3.92, "low": 3.86, "close": 3.92, "volume": 3120.83, "close_time": 1760846399999, "quote_volume": 12184.3798, "trades": 56, "taker_buy_base": 1584.41, "taker_buy_quote": 6187.8095 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.92, "high": 3.92, "low": 3.89, "close": 3.9, "volume": 4429.24, "close_time": 1760849999999, "quote_volume": 17284.9197, "trades": 77, "taker_buy_base": 2429.24, "taker_buy_quote": 9477.9278 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 3.9, "high": 3.92, "low": 3.88, "close": 3.88, "volume": 4465.36, "close_time": 1760853599999, "quote_volume": 17408.4809, "trades": 64, "taker_buy_base": 1353.91, "taker_buy_quote": 5280.5426 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 3.87, "high": 3.88, "low": 3.85, "close": 3.85, "volume": 2906.19, "close_time": 1760857199999, "quote_volume": 11241.2768, "trades": 60, "taker_buy_base": 1913.33, "taker_buy_quote": 7406.2686 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 3.86, "high": 3.87, "low": 3.84, "close": 3.86, "volume": 2983.86, "close_time": 1760860799999, "quote_volume": 11501.4141, "trades": 82, "taker_buy_base": 1282.67, "taker_buy_quote": 4945.9654 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.86, "high": 3.92, "low": 3.82, "close": 3.85, "volume": 11622.33, "close_time": 1760864399999, "quote_volume": 44880.0962, "trades": 218, "taker_buy_base": 4241.14, "taker_buy_quote": 16438.6169 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 3.84, "high": 3.94, "low": 3.81, "close": 3.9, "volume": 5160.33, "close_time": 1760867999999, "quote_volume": 19854.2349, "trades": 119, "taker_buy_base": 2967.82, "taker_buy_quote": 11433.3372 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 3.91, "high": 3.96, "low": 3.89, "close": 3.94, "volume": 3534.0, "close_time": 1760871599999, "quote_volume": 13902.689, "trades": 67, "taker_buy_base": 2328.12, "taker_buy_quote": 9153.2909 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 3.96, "high": 3.99, "low": 3.95, "close": 3.96, "volume": 4857.44, "close_time": 1760875199999, "quote_volume": 19278.7982, "trades": 114, "taker_buy_base": 2521.23, "taker_buy_quote": 10013.2616 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.95, "high": 3.97, "low": 3.93, "close": 3.96, "volume": 5535.93, "close_time": 1760878799999, "quote_volume": 21838.0639, "trades": 113, "taker_buy_base": 890.89, "taker_buy_quote": 3516.8743 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 3.96, "high": 4.05, "low": 3.95, "close": 4.04, "volume": 4825.78, "close_time": 1760882399999, "quote_volume": 19299.5362, "trades": 133, "taker_buy_base": 2368.34, "taker_buy_quote": 9480.4741 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 4.04, "high": 4.08, "low": 4.02, "close": 4.07, "volume": 19179.59, "close_time": 1760885999999, "quote_volume": 77817.4824, "trades": 208, "taker_buy_base": 4956.92, "taker_buy_quote": 20133.161 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 4.06, "high": 4.07, "low": 4.03, "close": 4.04, "volume": 10174.43, "close_time": 1760889599999, "quote_volume": 41190.7846, "trades": 177, "taker_buy_base": 2830.21, "taker_buy_quote": 11455.6168 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 4.04, "high": 4.05, "low": 4.0, "close": 4.04, "volume": 3199.87, "close_time": 1760893199999, "quote_volume": 12878.3691, "trades": 64, "taker_buy_base": 1100.41, "taker_buy_quote": 4437.3756 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 4.03, "high": 4.08, "low": 4.02, "close": 4.02, "volume": 4266.23, "close_time": 1760896799999, "quote_volume": 17263.9603, "trades": 87, "taker_buy_base": 2550.08, "taker_buy_quote": 10325.5659 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 4.03, "high": 4.04, "low": 4.02, "close": 4.03, "volume": 3298.34, "close_time": 1760900399999, "quote_volume": 13298.2098, "trades": 46, "taker_buy_base": 2197.97, "taker_buy_quote": 8869.2819 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 4.02, "high": 4.02, "low": 4.0, "close": 4.01, "volume": 2829.82, "close_time": 1760903999999, "quote_volume": 11337.5352, "trades": 85, "taker_buy_base": 1358.58, "taker_buy_quote": 5445.5053 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 4.03, "high": 4.03, "low": 4.01, "close": 4.02, "volume": 911.23, "close_time": 1760907599999, "quote_volume": 3659.9166, "trades": 34, "taker_buy_base": 356.91, "taker_buy_quote": 1434.3151 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 4.02, "high": 4.03, "low": 3.99, "close": 4.0, "volume": 3512.68, "close_time": 1760911199999, "quote_volume": 14061.4336, "trades": 70, "taker_buy_base": 1438.76, "taker_buy_quote": 5766.8479 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 4.01, "high": 4.03, "low": 4.0, "close": 4.02, "volume": 8907.1, "close_time": 1760914799999, "quote_volume": 35763.2676, "trades": 118, "taker_buy_base": 3451.51, "taker_buy_quote": 13875.4872 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 4.01, "high": 4.01, "low": 3.96, "close": 3.96, "volume": 5369.8, "close_time": 1760918399999, "quote_volume": 21392.8328, "trades": 137, "taker_buy_base": 2714.88, "taker_buy_quote": 10804.0065 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.97, "high": 3.97, "low": 3.88, "close": 3.93, "volume": 6412.5, "close_time": 1760921999999, "quote_volume": 25207.0771, "trades": 142, "taker_buy_base": 2671.76, "taker_buy_quote": 10504.3885 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 3.94, "high": 3.95, "low": 3.91, "close": 3.94, "volume": 1639.82, "close_time": 1760925599999, "quote_volume": 6444.8681, "trades": 47, "taker_buy_base": 737.06, "taker_buy_quote": 2897.7329 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 3.93, "high": 3.97, "low": 3.92, "close": 3.95, "volume": 2612.37, "close_time": 1760929199999, "quote_volume": 10284.9676, "trades": 84, "taker_buy_base": 877.42, "taker_buy_quote": 3452.2218 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 3.96, "high": 4.09, "low": 3.95, "close": 4.09, "volume": 4032.88, "close_time": 1760932799999, "quote_volume": 16212.1443, "trades": 139, "taker_buy_base": 2758.48, "taker_buy_quote": 11080.6868 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 4.08, "high": 4.09, "low": 4.03, "close": 4.05, "volume": 1978.29, "close_time": 1760936399999, "quote_volume": 8036.0419, "trades": 83, "taker_buy_base": 866.45, "taker_buy_quote": 3516.5968 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 4.06, "high": 4.08, "low": 4.05, "close": 4.07, "volume": 2684.55, "close_time": 1760939999999, "quote_volume": 10903.1264, "trades": 78, "taker_buy_base": 1044.53, "taker_buy_quote": 4243.771 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 4.07, "high": 4.14, "low": 4.07, "close": 4.12, "volume": 5491.4, "close_time": 1760943599999, "quote_volume": 22555.9395, "trades": 199, "taker_buy_base": 3293.02, "taker_buy_quote": 13539.9254 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 4.11, "high": 4.12, "low": 4.08, "close": 4.09, "volume": 6885.78, "close_time": 1760947199999, "quote_volume": 28247.7267, "trades": 129, "taker_buy_base": 2861.59, "taker_buy_quote": 11734.837 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 4.07, "high": 4.09, "low": 4.05, "close": 4.06, "volume": 9181.92, "close_time": 1760950799999, "quote_volume": 37426.9475, "trades": 93, "taker_buy_base": 6160.75, "taker_buy_quote": 25154.9467 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 4.06, "high": 4.08, "low": 4.03, "close": 4.05, "volume": 5058.43, "close_time": 1760954399999, "quote_volume": 20494.0048, "trades": 152, "taker_buy_base": 2392.04, "taker_buy_quote": 9689.4204 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 4.06, "high": 4.09, "low": 4.03, "close": 4.06, "volume": 3387.98, "close_time": 1760957999999, "quote_volume": 13772.0244, "trades": 99, "taker_buy_base": 2752.33, "taker_buy_quote": 11187.1278 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 4.05, "high": 4.07, "low": 4.04, "close": 4.06, "volume": 4242.9, "close_time": 1760961599999, "quote_volume": 17182.0298, "trades": 95, "taker_buy_base": 1966.37, "taker_buy_quote": 7963.8373 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 4.05, "high": 4.06, "low": 4.03, "close": 4.04, "volume": 8208.48, "close_time": 1760965199999, "quote_volume": 33226.5653, "trades": 176, "taker_buy_base": 4863.5, "taker_buy_quote": 19693.9723 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 4.04, "high": 4.07, "low": 4.03, "close": 4.07, "volume": 4617.66, "close_time": 1760968799999, "quote_volume": 18717.3545, "trades": 124, "taker_buy_base": 1637.83, "taker_buy_quote": 6642.515 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 4.08, "high": 4.09, "low": 4.04, "close": 4.08, "volume": 5185.07, "close_time": 1760972399999, "quote_volume": 21080.1491, "trades": 124, "taker_buy_base": 2778.99, "taker_buy_quote": 11294.5564 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 4.09, "high": 4.11, "low": 4.04, "close": 4.04, "volume": 8652.86, "close_time": 1760975999999, "quote_volume": 35240.9655, "trades": 189, "taker_buy_base": 3098.18, "taker_buy_quote": 12622.5672 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 4.02, "high": 4.02, "low": 3.95, "close": 3.97, "volume": 7048.05, "close_time": 1760979599999, "quote_volume": 28134.6783, "trades": 181, "taker_buy_base": 2649.06, "taker_buy_quote": 10571.7191 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 3.98, "high": 4.01, "low": 3.96, "close": 3.97, "volume": 7506.7, "close_time": 1760983199999, "quote_volume": 29824.4567, "trades": 136, "taker_buy_base": 4620.43, "taker_buy_quote": 18357.6796 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 3.97, "high": 4.0, "low": 3.96, "close": 4.0, "volume": 14422.05, "close_time": 1760986799999, "quote_volume": 57326.5189, "trades": 330, "taker_buy_base": 3040.19, "taker_buy_quote": 12106.7558 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 3.99, "high": 4.07, "low": 3.97, "close": 4.06, "volume": 26042.88, "close_time": 1760990399999, "quote_volume": 104862.0465, "trades": 620, "taker_buy_base": 9152.27, "taker_buy_quote": 36875.6741 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 4.06, "high": 4.12, "low": 4.04, "close": 4.09, "volume": 24856.1, "close_time": 1760993999999, "quote_volume": 101443.0523, "trades": 577, "taker_buy_base": 7734.79, "taker_buy_quote": 31550.9569 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 4.09, "high": 4.11, "low": 4.04, "close": 4.06, "volume": 16890.74, "close_time": 1760997599999, "quote_volume": 69054.8511, "trades": 325, "taker_buy_base": 4680.09, "taker_buy_quote": 19190.6928 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 4.05, "high": 4.06, "low": 4.03, "close": 4.04, "volume": 10181.43, "close_time": 1761001199999, "quote_volume": 41190.5108, "trades": 188, "taker_buy_base": 982.43, "taker_buy_quote": 3980.1184 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 4.04, "high": 4.05, "low": 4.02, "close": 4.04, "volume": 10629.87, "close_time": 1761004799999, "quote_volume": 42870.4641, "trades": 179, "taker_buy_base": 2368.7, "taker_buy_quote": 9557.8872 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 4.03, "high": 4.04, "low": 4.02, "close": 4.04, "volume": 2831.24, "close_time": 1761008399999, "quote_volume": 11412.3187, "trades": 66, "taker_buy_base": 2124.82, "taker_buy_quote": 8564.0524 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 4.03, "high": 4.03, "low": 3.97, "close": 3.98, "volume": 3761.22, "close_time": 1761011999999, "quote_volume": 15023.9914, "trades": 85, "taker_buy_base": 1631.57, "taker_buy_quote": 6521.5106 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 3.98, "high": 3.98, "low": 3.95, "close": 3.98, "volume": 3940.11, "close_time": 1761015599999, "quote_volume": 15641.5252, "trades": 95, "taker_buy_base": 2065.48, "taker_buy_quote": 8198.4489 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 3.97, "high": 3.98, "low": 3.94, "close": 3.95, "volume": 2194.58, "close_time": 1761019199999, "quote_volume": 8684.5541, "trades": 47, "taker_buy_base": 504.74, "taker_buy_quote": 2004.3911 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.95, "high": 3.95, "low": 3.85, "close": 3.85, "volume": 9467.15, "close_time": 1761022799999, "quote_volume": 36913.552, "trades": 157, "taker_buy_base": 4185.65, "taker_buy_quote": 16339.4109 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 3.86, "high": 3.9, "low": 3.84, "close": 3.88, "volume": 1997.02, "close_time": 1761026399999, "quote_volume": 7726.7899, "trades": 60, "taker_buy_base": 1133.6, "taker_buy_quote": 4391.944 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 3.88, "high": 3.89, "low": 3.87, "close": 3.87, "volume": 5057.12, "close_time": 1761029999999, "quote_volume": 19600.3863, "trades": 79, "taker_buy_base": 2708.7, "taker_buy_quote": 10489.892 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 3.87, "high": 3.89, "low": 3.86, "close": 3.88, "volume": 2312.11, "close_time": 1761033599999, "quote_volume": 8951.3654, "trades": 55, "taker_buy_base": 1012.4, "taker_buy_quote": 3916.3322 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.88, "high": 3.88, "low": 3.82, "close": 3.85, "volume": 8287.27, "close_time": 1761037199999, "quote_volume": 31904.7304, "trades": 137, "taker_buy_base": 5269.95, "taker_buy_quote": 20305.8264 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 3.84, "high": 3.84, "low": 3.81, "close": 3.81, "volume": 6659.41, "close_time": 1761040799999, "quote_volume": 25488.2999, "trades": 83, "taker_buy_base": 4842.44, "taker_buy_quote": 18537.4929 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 3.82, "high": 3.91, "low": 3.82, "close": 3.89, "volume": 5310.62, "close_time": 1761044399999, "quote_volume": 20456.9241, "trades": 96, "taker_buy_base": 2128.23, "taker_buy_quote": 8191.8266 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 3.89, "high": 3.9, "low": 3.87, "close": 3.88, "volume": 7772.96, "close_time": 1761047999999, "quote_volume": 30189.0115, "trades": 89, "taker_buy_base": 3978.68, "taker_buy_quote": 15455.5638 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.88, "high": 3.94, "low": 3.87, "close": 3.91, "volume": 4416.25, "close_time": 1761051599999, "quote_volume": 17280.788, "trades": 77, "taker_buy_base": 2169.49, "taker_buy_quote": 8487.5952 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 3.92, "high": 3.95, "low": 3.89, "close": 3.91, "volume": 7028.49, "close_time": 1761055199999, "quote_volume": 27490.5519, "trades": 113, "taker_buy_base": 3678.46, "taker_buy_quote": 14406.8726 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 3.92, "high": 4.13, "low": 3.92, "close": 4.12, "volume": 4779.77, "close_time": 1761058799999, "quote_volume": 19239.5357, "trades": 137, "taker_buy_base": 3869.59, "taker_buy_quote": 15565.0555 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 4.12, "high": 4.2, "low": 4.11, "close": 4.18, "volume": 8463.7, "close_time": 1761062399999, "quote_volume": 35318.0656, "trades": 194, "taker_buy_base": 4063.75, "taker_buy_quote": 16969.068 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 4.18, "high": 4.26, "low": 4.14, "close": 4.14, "volume": 15878.56, "close_time": 1761065999999, "quote_volume": 66758.73, "trades": 343, "taker_buy_base": 7945.2, "taker_buy_quote": 33419.4676 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 4.15, "high": 4.21, "low": 4.13, "close": 4.17, "volume": 12695.51, "close_time": 1761069599999, "quote_volume": 52939.4261, "trades": 293, "taker_buy_base": 5057.65, "taker_buy_quote": 21098.8823 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 4.18, "high": 4.21, "low": 4.14, "close": 4.2, "volume": 7434.81, "close_time": 1761073199999, "quote_volume": 31037.8805, "trades": 202, "taker_buy_base": 2897.7, "taker_buy_quote": 12093.8945 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 4.2, "high": 4.21, "low": 4.17, "close": 4.18, "volume": 9443.33, "close_time": 1761076799999, "quote_volume": 39608.2176, "trades": 123, "taker_buy_base": 3971.47, "taker_buy_quote": 16672.7367 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 4.17, "high": 4.18, "low": 4.08, "close": 4.1, "volume": 6412.6, "close_time": 1761080399999, "quote_volume": 26384.7801, "trades": 232, "taker_buy_base": 2810.8, "taker_buy_quote": 11563.4331 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 4.1, "high": 4.11, "low": 4.01, "close": 4.05, "volume": 5129.2, "close_time": 1761083999999, "quote_volume": 20805.8166, "trades": 153, "taker_buy_base": 3493.08, "taker_buy_quote": 14175.5876 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 4.06, "high": 4.06, "low": 3.95, "close": 3.96, "volume": 8135.01, "close_time": 1761087599999, "quote_volume": 32515.1061, "trades": 182, "taker_buy_base": 3021.55, "taker_buy_quote": 12049.1136 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 3.96, "high": 3.97, "low": 3.89, "close": 3.9, "volume": 2329.62, "close_time": 1761091199999, "quote_volume": 9123.6835, "trades": 71, "taker_buy_base": 579.6, "taker_buy_quote": 2270.4647 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.9, "high": 3.93, "low": 3.87, "close": 3.9, "volume": 4645.18, "close_time": 1761094799999, "quote_volume": 18165.7782, "trades": 122, "taker_buy_base": 2129.96, "taker_buy_quote": 8333.1527 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 3.91, "high": 3.94, "low": 3.9, "close": 3.92, "volume": 4267.24, "close_time": 1761098399999, "quote_volume": 16690.4434, "trades": 96, "taker_buy_base": 3157.72, "taker_buy_quote": 12349.7141 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 3.93, "high": 3.94, "low": 3.91, "close": 3.92, "volume": 5252.87, "close_time": 1761101999999, "quote_volume": 20630.7444, "trades": 106, "taker_buy_base": 1617.32, "taker_buy_quote": 6354.9009 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 3.91, "high": 3.94, "low": 3.9, "close": 3.94, "volume": 4944.14, "close_time": 1761105599999, "quote_volume": 19337.942, "trades": 241, "taker_buy_base": 3210.84, "taker_buy_quote": 12560.2806 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.94, "high": 3.96, "low": 3.93, "close": 3.96, "volume": 2384.66, "close_time": 1761109199999, "quote_volume": 9409.1506, "trades": 104, "taker_buy_base": 985.35, "taker_buy_quote": 3887.4978 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 3.95, "high": 3.95, "low": 3.88, "close": 3.91, "volume": 8469.0, "close_time": 1761112799999, "quote_volume": 33130.978, "trades": 237, "taker_buy_base": 3821.75, "taker_buy_quote": 14977.6378 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 3.9, "high": 3.93, "low": 3.9, "close": 3.91, "volume": 7323.25, "close_time": 1761116399999, "quote_volume": 28672.2033, "trades": 147, "taker_buy_base": 5013.45, "taker_buy_quote": 19636.8941 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 3.9, "high": 3.94, "low": 3.89, "close": 3.93, "volume": 5650.48, "close_time": 1761119999999, "quote_volume": 22079.0857, "trades": 199, "taker_buy_base": 3602.6, "taker_buy_quote": 14090.8299 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.93, "high": 3.93, "low": 3.9, "close": 3.9, "volume": 6923.47, "close_time": 1761123599999, "quote_volume": 27096.6546, "trades": 348, "taker_buy_base": 3360.61, "taker_buy_quote": 13155.3868 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 3.91, "high": 3.91, "low": 3.86, "close": 3.88, "volume": 3552.77, "close_time": 1761127199999, "quote_volume": 13778.8593, "trades": 98, "taker_buy_base": 2047.51, "taker_buy_quote": 7938.5142 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 3.87, "high": 3.9, "low": 3.85, "close": 3.86, "volume": 3673.95, "close_time": 1761130799999, "quote_volume": 14220.6556, "trades": 127, "taker_buy_base": 1096.34, "taker_buy_quote": 4244.5221 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 3.85, "high": 3.94, "low": 3.82, "close": 3.91, "volume": 6366.95, "close_time": 1761134399999, "quote_volume": 24788.168, "trades": 158, "taker_buy_base": 3381.25, "taker_buy_quote": 13201.3723 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.91, "high": 3.93, "low": 3.88, "close": 3.91, "volume": 4261.36, "close_time": 1761137999999, "quote_volume": 16676.9217, "trades": 108, "taker_buy_base": 2509.7, "taker_buy_quote": 9825.7911 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 3.91, "high": 4.01, "low": 3.91, "close": 4.0, "volume": 3116.75, "close_time": 1761141599999, "quote_volume": 12299.846, "trades": 114, "taker_buy_base": 1974.32, "taker_buy_quote": 7792.1853 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 3.99, "high": 3.99, "low": 3.89, "close": 3.95, "volume": 8111.39, "close_time": 1761145199999, "quote_volume": 31815.6846, "trades": 173, "taker_buy_base": 3512.51, "taker_buy_quote": 13823.1332 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 3.95, "high": 3.97, "low": 3.88, "close": 3.92, "volume": 10085.76, "close_time": 1761148799999, "quote_volume": 39456.6795, "trades": 271, "taker_buy_base": 3053.78, "taker_buy_quote": 12001.1306 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.92, "high": 3.94, "low": 3.88, "close": 3.89, "volume": 15534.67, "close_time": 1761152399999, "quote_volume": 60726.3741, "trades": 294, "taker_buy_base": 7952.61, "taker_buy_quote": 31086.7029 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 3.9, "high": 3.91, "low": 3.84, "close": 3.85, "volume": 7208.44, "close_time": 1761155999999, "quote_volume": 27971.8772, "trades": 178, "taker_buy_base": 2072.18, "taker_buy_quote": 8062.7832 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 3.86, "high": 3.88, "low": 3.82, "close": 3.83, "volume": 4956.78, "close_time": 1761159599999, "quote_volume": 19042.7961, "trades": 133, "taker_buy_base": 2748.92, "taker_buy_quote": 10564.5956 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 3.84, "high": 3.88, "low": 3.81, "close": 3.84, "volume": 6897.85, "close_time": 1761163199999, "quote_volume": 26531.5886, "trades": 181, "taker_buy_base": 1966.61, "taker_buy_quote": 7556.691 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.83, "high": 3.85, "low": 3.79, "close": 3.79, "volume": 12617.41, "close_time": 1761166799999, "quote_volume": 48206.6864, "trades": 221, "taker_buy_base": 3635.28, "taker_buy_quote": 13905.887 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 3.79, "high": 3.79, "low": 3.68, "close": 3.74, "volume": 19044.41, "close_time": 1761170399999, "quote_volume": 70846.6435, "trades": 346, "taker_buy_base": 7213.39, "taker_buy_quote": 26807.3678 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 3.73, "high": 3.75, "low": 3.7, "close": 3.72, "volume": 7834.8, "close_time": 1761173999999, "quote_volume": 29224.6621, "trades": 119, "taker_buy_base": 2713.8, "taker_buy_quote": 10117.8926 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 3.73, "high": 3.82, "low": 3.73, "close": 3.8, "volume": 5201.26, "close_time": 1761177599999, "quote_volume": 19645.6085, "trades": 226, "taker_buy_base": 2547.45, "taker_buy_quote": 9629.5255 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.79, "high": 3.81, "low": 3.78, "close": 3.8, "volume": 4968.4, "close_time": 1761181199999, "quote_volume": 18852.8766, "trades": 113, "taker_buy_base": 1838.83, "taker_buy_quote": 6982.0915 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 3.8, "high": 3.84, "low": 3.8, "close": 3.8, "volume": 2819.02, "close_time": 1761184799999, "quote_volume": 10737.3261, "trades": 63, "taker_buy_base": 1029.78, "taker_buy_quote": 3924.7627 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 3.79, "high": 3.81, "low": 3.79, "close": 3.81, "volume": 1810.83, "close_time": 1761188399999, "quote_volume": 6879.37, "trades": 36, "taker_buy_base": 609.53, "taker_buy_quote": 2321.4048 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 3.81, "high": 3.84, "low": 3.81, "close": 3.82, "volume": 2804.98, "close_time": 1761191999999, "quote_volume": 10712.1979, "trades": 62, "taker_buy_base": 964.05, "taker_buy_quote": 3684.5739 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.82, "high": 3.84, "low": 3.82, "close": 3.83, "volume": 1231.92, "close_time": 1761195599999, "quote_volume": 4711.9451, "trades": 23, "taker_buy_base": 793.44, "taker_buy_quote": 3032.7295 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 3.83, "high": 3.84, "low": 3.82, "close": 3.84, "volume": 3085.59, "close_time": 1761199199999, "quote_volume": 11817.4342, "trades": 73, "taker_buy_base": 1370.23, "taker_buy_quote": 5249.0253 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 3.85, "high": 3.92, "low": 3.85, "close": 3.9, "volume": 3091.74, "close_time": 1761202799999, "quote_volume": 11983.1476, "trades": 72, "taker_buy_base": 1450.7, "taker_buy_quote": 5630.9451 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 3.91, "high": 3.91, "low": 3.88, "close": 3.89, "volume": 1933.52, "close_time": 1761206399999, "quote_volume": 7521.3683, "trades": 39, "taker_buy_base": 931.39, "taker_buy_quote": 3620.3075 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.89, "high": 3.91, "low": 3.89, "close": 3.89, "volume": 4724.8, "close_time": 1761209999999, "quote_volume": 18395.3607, "trades": 105, "taker_buy_base": 930.84, "taker_buy_quote": 3625.6688 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 3.89, "high": 3.9, "low": 3.86, "close": 3.87, "volume": 5591.54, "close_time": 1761213599999, "quote_volume": 21713.3603, "trades": 94, "taker_buy_base": 1669.07, "taker_buy_quote": 6461.4649 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 3.87, "high": 3.88, "low": 3.85, "close": 3.85, "volume": 4380.12, "close_time": 1761217199999, "quote_volume": 16918.1702, "trades": 79, "taker_buy_base": 1726.79, "taker_buy_quote": 6673.2957 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 3.84, "high": 3.84, "low": 3.8, "close": 3.82, "volume": 3752.12, "close_time": 1761220799999, "quote_volume": 14335.6205, "trades": 58, "taker_buy_base": 3200.24, "taker_buy_quote": 12230.0498 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.81, "high": 3.82, "low": 3.78, "close": 3.81, "volume": 2976.37, "close_time": 1761224399999, "quote_volume": 11320.8043, "trades": 64, "taker_buy_base": 1645.55, "taker_buy_quote": 6264.9113 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 3.81, "high": 3.85, "low": 3.79, "close": 3.83, "volume": 4347.57, "close_time": 1761227999999, "quote_volume": 16573.6878, "trades": 117, "taker_buy_base": 2463.48, "taker_buy_quote": 9396.25 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 3.84, "high": 3.87, "low": 3.81, "close": 3.84, "volume": 2859.33, "close_time": 1761231599999, "quote_volume": 10964.8761, "trades": 66, "taker_buy_base": 868.53, "taker_buy_quote": 3331.6071 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 3.84, "high": 3.92, "low": 3.84, "close": 3.9, "volume": 6459.57, "close_time": 1761235199999, "quote_volume": 25098.1489, "trades": 204, "taker_buy_base": 3346.98, "taker_buy_quote": 12982.2894 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.9, "high": 3.96, "low": 3.89, "close": 3.96, "volume": 4403.05, "close_time": 1761238799999, "quote_volume": 17250.2112, "trades": 215, "taker_buy_base": 2903.94, "taker_buy_quote": 11378.5536 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 3.95, "high": 3.99, "low": 3.91, "close": 3.98, "volume": 4260.46, "close_time": 1761242399999, "quote_volume": 16826.522, "trades": 150, "taker_buy_base": 1875.7, "taker_buy_quote": 7417.9396 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 3.98, "high": 3.98, "low": 3.94, "close": 3.97, "volume": 8939.66, "close_time": 1761245999999, "quote_volume": 35505.4723, "trades": 122, "taker_buy_base": 3085.55, "taker_buy_quote": 12263.5216 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 3.96, "high": 3.97, "low": 3.95, "close": 3.97, "volume": 1635.2, "close_time": 1761249599999, "quote_volume": 6477.4967, "trades": 29, "taker_buy_base": 1108.25, "taker_buy_quote": 4392.3722 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.96, "high": 3.96, "low": 3.9, "close": 3.92, "volume": 5134.71, "close_time": 1761253199999, "quote_volume": 20247.7355, "trades": 75, "taker_buy_base": 2486.45, "taker_buy_quote": 9813.5777 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 3.93, "high": 3.93, "low": 3.91, "close": 3.91, "volume": 2366.28, "close_time": 1761256799999, "quote_volume": 9272.3617, "trades": 50, "taker_buy_base": 1573.83, "taker_buy_quote": 6170.0754 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 3.93, "high": 3.95, "low": 3.92, "close": 3.94, "volume": 2573.29, "close_time": 1761260399999, "quote_volume": 10116.4021, "trades": 69, "taker_buy_base": 1143.06, "taker_buy_quote": 4495.8616 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 3.94, "high": 3.95, "low": 3.93, "close": 3.94, "volume": 2924.69, "close_time": 1761263999999, "quote_volume": 11519.6412, "trades": 65, "taker_buy_base": 2327.8, "taker_buy_quote": 9169.0907 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.95, "high": 3.96, "low": 3.93, "close": 3.95, "volume": 4250.4, "close_time": 1761267599999, "quote_volume": 16739.597, "trades": 133, "taker_buy_base": 2512.47, "taker_buy_quote": 9898.09 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 3.96, "high": 3.96, "low": 3.92, "close": 3.93, "volume": 6570.41, "close_time": 1761271199999, "quote_volume": 25856.0271, "trades": 208, "taker_buy_base": 4204.38, "taker_buy_quote": 16541.848 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 3.93, "high": 3.94, "low": 3.92, "close": 3.93, "volume": 2429.3, "close_time": 1761274799999, "quote_volume": 9543.817, "trades": 76, "taker_buy_base": 1653.56, "taker_buy_quote": 6497.2419 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 3.93, "high": 3.93, "low": 3.9, "close": 3.91, "volume": 5314.36, "close_time": 1761278399999, "quote_volume": 20764.4624, "trades": 122, "taker_buy_base": 3372.61, "taker_buy_quote": 13171.2996 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.91, "high": 4.0, "low": 3.91, "close": 3.99, "volume": 11092.94, "close_time": 1761281999999, "quote_volume": 43990.8356, "trades": 332, "taker_buy_base": 5933.33, "taker_buy_quote": 23532.7755 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 3.99, "high": 4.0, "low": 3.98, "close": 3.99, "volume": 4429.33, "close_time": 1761285599999, "quote_volume": 17682.6728, "trades": 123, "taker_buy_base": 1920.85, "taker_buy_quote": 7669.4453 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 3.99, "high": 3.99, "low": 3.95, "close": 3.96, "volume": 12343.87, "close_time": 1761289199999, "quote_volume": 48991.7408, "trades": 298, "taker_buy_base": 7281.78, "taker_buy_quote": 28895.4308 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 3.96, "high": 3.98, "low": 3.93, "close": 3.95, "volume": 9409.8, "close_time": 1761292799999, "quote_volume": 37172.2219, "trades": 301, "taker_buy_base": 4658.96, "taker_buy_quote": 18409.3993 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.94, "high": 3.98, "low": 3.93, "close": 3.96, "volume": 6493.6, "close_time": 1761296399999, "quote_volume": 25663.5162, "trades": 213, "taker_buy_base": 1998.9, "taker_buy_quote": 7897.5439 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 3.95, "high": 3.97, "low": 3.95, "close": 3.95, "volume": 1507.57, "close_time": 1761299999999, "quote_volume": 5967.6934, "trades": 26, "taker_buy_base": 910.8, "taker_buy_quote": 3606.5419 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 3.92, "high": 3.93, "low": 3.91, "close": 3.91, "volume": 4789.39, "close_time": 1761303599999, "quote_volume": 18772.5007, "trades": 83, "taker_buy_base": 1593.76, "taker_buy_quote": 6248.887 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 3.91, "high": 3.92, "low": 3.89, "close": 3.92, "volume": 4694.33, "close_time": 1761307199999, "quote_volume": 18332.4278, "trades": 108, "taker_buy_base": 2321.85, "taker_buy_quote": 9068.3377 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.93, "high": 4.0, "low": 3.91, "close": 3.96, "volume": 15231.37, "close_time": 1761310799999, "quote_volume": 60420.1692, "trades": 253, "taker_buy_base": 9030.78, "taker_buy_quote": 35767.5557 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 3.95, "high": 3.95, "low": 3.89, "close": 3.91, "volume": 6499.59, "close_time": 1761314399999, "quote_volume": 25516.3239, "trades": 173, "taker_buy_base": 3115.75, "taker_buy_quote": 12243.5052 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 3.91, "high": 3.91, "low": 3.8, "close": 3.84, "volume": 12445.98, "close_time": 1761317999999, "quote_volume": 48037.2405, "trades": 330, "taker_buy_base": 4876.39, "taker_buy_quote": 18870.1421 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 3.85, "high": 3.87, "low": 3.81, "close": 3.81, "volume": 1687.72, "close_time": 1761321599999, "quote_volume": 6468.1432, "trades": 78, "taker_buy_base": 797.45, "taker_buy_quote": 3055.5482 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.82, "high": 3.84, "low": 3.8, "close": 3.82, "volume": 4104.88, "close_time": 1761325199999, "quote_volume": 15712.4396, "trades": 116, "taker_buy_base": 2302.69, "taker_buy_quote": 8816.6834 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 3.82, "high": 3.84, "low": 3.82, "close": 3.84, "volume": 4429.38, "close_time": 1761328799999, "quote_volume": 16974.1495, "trades": 117, "taker_buy_base": 1889.76, "taker_buy_quote": 7241.8323 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 3.83, "high": 3.85, "low": 3.82, "close": 3.83, "volume": 5325.45, "close_time": 1761332399999, "quote_volume": 20420.238, "trades": 151, "taker_buy_base": 2964.08, "taker_buy_quote": 11366.1745 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 3.84, "high": 3.87, "low": 3.83, "close": 3.83, "volume": 7399.75, "close_time": 1761335999999, "quote_volume": 28470.7269, "trades": 197, "taker_buy_base": 3672.54, "taker_buy_quote": 14137.3181 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.84, "high": 3.86, "low": 3.82, "close": 3.86, "volume": 14491.67, "close_time": 1761339599999, "quote_volume": 55779.8649, "trades": 280, "taker_buy_base": 8368.76, "taker_buy_quote": 32204.7863 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 3.86, "high": 3.87, "low": 3.85, "close": 3.85, "volume": 10910.73, "close_time": 1761343199999, "quote_volume": 42016.6409, "trades": 148, "taker_buy_base": 6390.66, "taker_buy_quote": 24608.2313 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 3.86, "high": 3.87, "low": 3.84, "close": 3.84, "volume": 3015.29, "close_time": 1761346799999, "quote_volume": 11624.0692, "trades": 57, "taker_buy_base": 1595.56, "taker_buy_quote": 6156.2757 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 3.85, "high": 3.85, "low": 3.82, "close": 3.84, "volume": 2896.11, "close_time": 1761350399999, "quote_volume": 11102.2824, "trades": 86, "taker_buy_base": 1197.35, "taker_buy_quote": 4593.3561 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.84, "high": 3.84, "low": 3.81, "close": 3.81, "volume": 4664.38, "close_time": 1761353999999, "quote_volume": 17834.2601, "trades": 107, "taker_buy_base": 2398.89, "taker_buy_quote": 9173.0021 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 3.81, "high": 3.85, "low": 3.8, "close": 3.83, "volume": 3003.54, "close_time": 1761357599999, "quote_volume": 11455.4069, "trades": 82, "taker_buy_base": 1569.58, "taker_buy_quote": 5986.3479 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 3.82, "high": 3.84, "low": 3.82, "close": 3.83, "volume": 2382.33, "close_time": 1761361199999, "quote_volume": 9117.0263, "trades": 52, "taker_buy_base": 678.01, "taker_buy_quote": 2592.1796 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 3.83, "high": 3.83, "low": 3.82, "close": 3.82, "volume": 2674.92, "close_time": 1761364799999, "quote_volume": 10234.6246, "trades": 56, "taker_buy_base": 733.16, "taker_buy_quote": 2803.7334 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.82, "high": 3.84, "low": 3.81, "close": 3.82, "volume": 3262.14, "close_time": 1761368399999, "quote_volume": 12480.1697, "trades": 80, "taker_buy_base": 756.27, "taker_buy_quote": 2892.4009 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 3.81, "high": 3.81, "low": 3.76, "close": 3.79, "volume": 2828.16, "close_time": 1761371999999, "quote_volume": 10710.6882, "trades": 76, "taker_buy_base": 1152.42, "taker_buy_quote": 4366.4374 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 3.79, "high": 3.8, "low": 3.77, "close": 3.79, "volume": 3130.64, "close_time": 1761375599999, "quote_volume": 11855.9853, "trades": 57, "taker_buy_base": 724.2, "taker_buy_quote": 2744.8731 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 3.78, "high": 3.81, "low": 3.78, "close": 3.78, "volume": 5206.89, "close_time": 1761379199999, "quote_volume": 19711.3873, "trades": 117, "taker_buy_base": 2186.35, "taker_buy_quote": 8280.4127 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.78, "high": 3.82, "low": 3.77, "close": 3.81, "volume": 4003.47, "close_time": 1761382799999, "quote_volume": 15203.1274, "trades": 79, "taker_buy_base": 2542.88, "taker_buy_quote": 9667.1858 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 3.81, "high": 3.82, "low": 3.78, "close": 3.78, "volume": 2183.17, "close_time": 1761386399999, "quote_volume": 8275.8569, "trades": 75, "taker_buy_base": 972.94, "taker_buy_quote": 3690.8392 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 3.78, "high": 3.79, "low": 3.77, "close": 3.78, "volume": 3831.09, "close_time": 1761389999999, "quote_volume": 14479.2581, "trades": 92, "taker_buy_base": 1651.9, "taker_buy_quote": 6243.0156 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 3.78, "high": 3.79, "low": 3.77, "close": 3.78, "volume": 2489.57, "close_time": 1761393599999, "quote_volume": 9408.728, "trades": 54, "taker_buy_base": 1474.9, "taker_buy_quote": 5575.122 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.78, "high": 3.8, "low": 3.78, "close": 3.78, "volume": 6842.82, "close_time": 1761397199999, "quote_volume": 25919.442, "trades": 173, "taker_buy_base": 3170.62, "taker_buy_quote": 12012.3864 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 3.78, "high": 3.78, "low": 3.75, "close": 3.76, "volume": 2839.48, "close_time": 1761400799999, "quote_volume": 10664.7983, "trades": 76, "taker_buy_base": 1654.85, "taker_buy_quote": 6218.9349 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 3.75, "high": 3.8, "low": 3.75, "close": 3.8, "volume": 7266.69, "close_time": 1761404399999, "quote_volume": 27315.6841, "trades": 144, "taker_buy_base": 4338.81, "taker_buy_quote": 16289.7193 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 3.8, "high": 3.82, "low": 3.79, "close": 3.81, "volume": 3696.51, "close_time": 1761407999999, "quote_volume": 14057.7165, "trades": 112, "taker_buy_base": 1579.92, "taker_buy_quote": 6012.4764 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.82, "high": 3.84, "low": 3.81, "close": 3.82, "volume": 3540.2, "close_time": 1761411599999, "quote_volume": 13512.3931, "trades": 65, "taker_buy_base": 1254.67, "taker_buy_quote": 4793.4144 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 3.82, "high": 3.84, "low": 3.81, "close": 3.83, "volume": 2426.48, "close_time": 1761415199999, "quote_volume": 9290.1424, "trades": 48, "taker_buy_base": 939.48, "taker_buy_quote": 3601.0791 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 3.83, "high": 3.88, "low": 3.83, "close": 3.87, "volume": 3382.74, "close_time": 1761418799999, "quote_volume": 13046.6267, "trades": 60, "taker_buy_base": 1696.63, "taker_buy_quote": 6528.04 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 3.87, "high": 3.87, "low": 3.85, "close": 3.85, "volume": 2584.9, "close_time": 1761422399999, "quote_volume": 9969.8976, "trades": 52, "taker_buy_base": 699.6, "taker_buy_quote": 2700.2097 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.86, "high": 3.87, "low": 3.85, "close": 3.85, "volume": 3761.43, "close_time": 1761425999999, "quote_volume": 14524.6209, "trades": 70, "taker_buy_base": 955.66, "taker_buy_quote": 3689.1146 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 3.85, "high": 3.85, "low": 3.81, "close": 3.83, "volume": 6131.4, "close_time": 1761429599999, "quote_volume": 23471.0774, "trades": 175, "taker_buy_base": 3659.32, "taker_buy_quote": 13990.7846 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 3.83, "high": 3.86, "low": 3.82, "close": 3.83, "volume": 3094.37, "close_time": 1761433199999, "quote_volume": 11854.5452, "trades": 77, "taker_buy_base": 993.85, "taker_buy_quote": 3815.1994 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 3.83, "high": 3.83, "low": 3.81, "close": 3.81, "volume": 4967.07, "close_time": 1761436799999, "quote_volume": 19000.4984, "trades": 146, "taker_buy_base": 2027.81, "taker_buy_quote": 7756.124 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.82, "high": 3.84, "low": 3.8, "close": 3.83, "volume": 2212.31, "close_time": 1761440399999, "quote_volume": 8457.6671, "trades": 93, "taker_buy_base": 960.63, "taker_buy_quote": 3672.3125 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 3.83, "high": 3.83, "low": 3.77, "close": 3.78, "volume": 4221.32, "close_time": 1761443999999, "quote_volume": 16078.6405, "trades": 120, "taker_buy_base": 1792.83, "taker_buy_quote": 6840.2343 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 3.78, "high": 3.78, "low": 3.75, "close": 3.75, "volume": 4914.29, "close_time": 1761447599999, "quote_volume": 18519.0735, "trades": 111, "taker_buy_base": 1462.15, "taker_buy_quote": 5516.5279 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 3.76, "high": 3.76, "low": 3.73, "close": 3.74, "volume": 4274.82, "close_time": 1761451199999, "quote_volume": 15992.5343, "trades": 98, "taker_buy_base": 2611.41, "taker_buy_quote": 9774.4511 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.74, "high": 3.79, "low": 3.73, "close": 3.79, "volume": 2866.32, "close_time": 1761454799999, "quote_volume": 10789.6826, "trades": 68, "taker_buy_base": 1908.83, "taker_buy_quote": 7181.2813 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 3.78, "high": 3.81, "low": 3.78, "close": 3.8, "volume": 2738.73, "close_time": 1761458399999, "quote_volume": 10374.1253, "trades": 64, "taker_buy_base": 1352.41, "taker_buy_quote": 5130.8767 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 3.8, "high": 3.81, "low": 3.78, "close": 3.79, "volume": 5393.74, "close_time": 1761461999999, "quote_volume": 20490.4856, "trades": 125, "taker_buy_base": 2071.55, "taker_buy_quote": 7867.6198 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 3.79, "high": 3.81, "low": 3.79, "close": 3.8, "volume": 2993.99, "close_time": 1761465599999, "quote_volume": 11378.9491, "trades": 77, "taker_buy_base": 2200.52, "taker_buy_quote": 8365.403 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.8, "high": 3.83, "low": 3.8, "close": 3.82, "volume": 3936.38, "close_time": 1761469199999, "quote_volume": 15007.4181, "trades": 121, "taker_buy_base": 2201.67, "taker_buy_quote": 8392.9644 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 3.82, "high": 3.9, "low": 3.8, "close": 3.88, "volume": 4147.16, "close_time": 1761472799999, "quote_volume": 15955.1752, "trades": 126, "taker_buy_base": 1841.68, "taker_buy_quote": 7112.1728 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 3.87, "high": 3.87, "low": 3.83, "close": 3.84, "volume": 2603.79, "close_time": 1761476399999, "quote_volume": 10013.4657, "trades": 76, "taker_buy_base": 1759.67, "taker_buy_quote": 6768.2564 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 3.84, "high": 3.91, "low": 3.81, "close": 3.89, "volume": 4506.17, "close_time": 1761479999999, "quote_volume": 17484.2469, "trades": 101, "taker_buy_base": 3292.17, "taker_buy_quote": 12796.5811 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.9, "high": 3.91, "low": 3.88, "close": 3.91, "volume": 6387.18, "close_time": 1761483599999, "quote_volume": 24897.7071, "trades": 161, "taker_buy_base": 3516.15, "taker_buy_quote": 13709.3943 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 3.91, "high": 3.93, "low": 3.9, "close": 3.91, "volume": 4735.56, "close_time": 1761487199999, "quote_volume": 18509.1731, "trades": 143, "taker_buy_base": 2381.35, "taker_buy_quote": 9312.8815 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 3.91, "high": 3.91, "low": 3.88, "close": 3.89, "volume": 4430.78, "close_time": 1761490799999, "quote_volume": 17247.9766, "trades": 128, "taker_buy_base": 2185.52, "taker_buy_quote": 8508.2441 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 3.89, "high": 3.91, "low": 3.89, "close": 3.91, "volume": 3077.46, "close_time": 1761494399999, "quote_volume": 12001.4722, "trades": 91, "taker_buy_base": 1519.71, "taker_buy_quote": 5932.2518 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.91, "high": 3.92, "low": 3.86, "close": 3.88, "volume": 5349.18, "close_time": 1761497999999, "quote_volume": 20835.6307, "trades": 181, "taker_buy_base": 2101.88, "taker_buy_quote": 8188.4668 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 3.88, "high": 3.88, "low": 3.87, "close": 3.88, "volume": 2116.03, "close_time": 1761501599999, "quote_volume": 8203.657, "trades": 71, "taker_buy_base": 1428.1, "taker_buy_quote": 5539.4147 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 3.88, "high": 3.89, "low": 3.87, "close": 3.88, "volume": 3287.47, "close_time": 1761505199999, "quote_volume": 12764.1528, "trades": 76, "taker_buy_base": 2127.26, "taker_buy_quote": 8262.8592 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 3.88, "high": 3.89, "low": 3.86, "close": 3.88, "volume": 4526.39, "close_time": 1761508799999, "quote_volume": 17535.9428, "trades": 87, "taker_buy_base": 2338.96, "taker_buy_quote": 9064.5813 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.88, "high": 3.88, "low": 3.85, "close": 3.87, "volume": 2665.75, "close_time": 1761512399999, "quote_volume": 10304.1899, "trades": 61, "taker_buy_base": 1041.47, "taker_buy_quote": 4025.3168 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 3.87, "high": 3.89, "low": 3.85, "close": 3.88, "volume": 3544.17, "close_time": 1761515999999, "quote_volume": 13731.1848, "trades": 108, "taker_buy_base": 2353.2, "taker_buy_quote": 9118.028 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 3.89, "high": 3.97, "low": 3.89, "close": 3.96, "volume": 6387.02, "close_time": 1761519599999, "quote_volume": 25190.5421, "trades": 158, "taker_buy_base": 3555.47, "taker_buy_quote": 14037.3618 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 3.97, "high": 4.01, "low": 3.97, "close": 3.99, "volume": 6082.59, "close_time": 1761523199999, "quote_volume": 24272.7051, "trades": 126, "taker_buy_base": 3015.62, "taker_buy_quote": 12042.6615 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.99, "high": 4.04, "low": 3.99, "close": 4.04, "volume": 4858.89, "close_time": 1761526799999, "quote_volume": 19524.3997, "trades": 105, "taker_buy_base": 2378.66, "taker_buy_quote": 9562.5751 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 4.03, "high": 4.08, "low": 4.02, "close": 4.08, "volume": 2561.76, "close_time": 1761530399999, "quote_volume": 10373.8126, "trades": 87, "taker_buy_base": 1794.97, "taker_buy_quote": 7281.0447 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 4.08, "high": 4.09, "low": 4.05, "close": 4.06, "volume": 2242.06, "close_time": 1761533999999, "quote_volume": 9127.9402, "trades": 56, "taker_buy_base": 1296.83, "taker_buy_quote": 5277.3117 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 4.06, "high": 4.09, "low": 4.06, "close": 4.07, "volume": 1291.12, "close_time": 1761537599999, "quote_volume": 5262.1611, "trades": 29, "taker_buy_base": 478.72, "taker_buy_quote": 1952.2513 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 4.06, "high": 4.11, "low": 4.06, "close": 4.11, "volume": 1469.54, "close_time": 1761541199999, "quote_volume": 6004.5174, "trades": 37, "taker_buy_base": 809.08, "taker_buy_quote": 3299.921 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 4.11, "high": 4.25, "low": 4.1, "close": 4.19, "volume": 18472.36, "close_time": 1761544799999, "quote_volume": 77501.7959, "trades": 350, "taker_buy_base": 9772.29, "taker_buy_quote": 41015.5499 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 4.18, "high": 4.18, "low": 4.11, "close": 4.16, "volume": 9898.29, "close_time": 1761548399999, "quote_volume": 41054.18, "trades": 174, "taker_buy_base": 7050.44, "taker_buy_quote": 29255.7554 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 4.16, "high": 4.22, "low": 4.11, "close": 4.19, "volume": 12738.22, "close_time": 1761551999999, "quote_volume": 52967.7713, "trades": 220, "taker_buy_base": 6885.99, "taker_buy_quote": 28682.8731 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 4.19, "high": 4.2, "low": 4.12, "close": 4.13, "volume": 15093.52, "close_time": 1761555599999, "quote_volume": 62847.2233, "trades": 184, "taker_buy_base": 8074.4, "taker_buy_quote": 33664.6015 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 4.12, "high": 4.13, "low": 4.02, "close": 4.03, "volume": 8481.36, "close_time": 1761559199999, "quote_volume": 34563.2766, "trades": 162, "taker_buy_base": 3547.65, "taker_buy_quote": 14428.6341 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 4.02, "high": 4.03, "low": 3.99, "close": 4.02, "volume": 3922.03, "close_time": 1761562799999, "quote_volume": 15758.6678, "trades": 95, "taker_buy_base": 3301.92, "taker_buy_quote": 13272.4628 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 4.04, "high": 4.06, "low": 4.01, "close": 4.06, "volume": 6377.14, "close_time": 1761566399999, "quote_volume": 25763.2027, "trades": 128, "taker_buy_base": 2940.88, "taker_buy_quote": 11879.0608 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 4.05, "high": 4.06, "low": 3.98, "close": 4.0, "volume": 7888.14, "close_time": 1761569999999, "quote_volume": 31815.3721, "trades": 126, "taker_buy_base": 3101.64, "taker_buy_quote": 12516.8432 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 4.0, "high": 4.03, "low": 3.95, "close": 4.01, "volume": 9052.28, "close_time": 1761573599999, "quote_volume": 36242.9716, "trades": 177, "taker_buy_base": 4382.48, "taker_buy_quote": 17552.586 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 4.01, "high": 4.02, "low": 3.96, "close": 3.99, "volume": 3410.71, "close_time": 1761577199999, "quote_volume": 13591.2204, "trades": 105, "taker_buy_base": 2087.36, "taker_buy_quote": 8321.128 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 3.98, "high": 4.07, "low": 3.98, "close": 4.07, "volume": 3668.09, "close_time": 1761580799999, "quote_volume": 14821.0022, "trades": 99, "taker_buy_base": 2958.92, "taker_buy_quote": 11957.9923 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 4.07, "high": 4.17, "low": 4.06, "close": 4.13, "volume": 6114.45, "close_time": 1761584399999, "quote_volume": 25240.2184, "trades": 190, "taker_buy_base": 4013.8, "taker_buy_quote": 16583.594 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 4.14, "high": 4.26, "low": 4.14, "close": 4.2, "volume": 15502.14, "close_time": 1761587999999, "quote_volume": 65322.5375, "trades": 363, "taker_buy_base": 8993.28, "taker_buy_quote": 37935.2319 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 4.22, "high": 4.32, "low": 4.2, "close": 4.27, "volume": 13922.19, "close_time": 1761591599999, "quote_volume": 59240.0735, "trades": 350, "taker_buy_base": 8084.23, "taker_buy_quote": 34422.9382 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 4.27, "high": 4.46, "low": 4.27, "close": 4.3, "volume": 50415.61, "close_time": 1761595199999, "quote_volume": 219565.1825, "trades": 983, "taker_buy_base": 31380.96, "taker_buy_quote": 136791.3767 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 4.29, "high": 4.3, "low": 4.21, "close": 4.23, "volume": 28910.25, "close_time": 1761598799999, "quote_volume": 123047.9875, "trades": 525, "taker_buy_base": 12708.16, "taker_buy_quote": 54147.2003 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 4.23, "high": 4.43, "low": 4.23, "close": 4.33, "volume": 23064.45, "close_time": 1761602399999, "quote_volume": 100010.8855, "trades": 543, "taker_buy_base": 11179.17, "taker_buy_quote": 48551.8895 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 4.33, "high": 4.38, "low": 4.26, "close": 4.3, "volume": 15954.36, "close_time": 1761605999999, "quote_volume": 68896.3189, "trades": 486, "taker_buy_base": 8973.54, "taker_buy_quote": 38784.0028 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 4.3, "high": 4.3, "low": 4.21, "close": 4.24, "volume": 13453.16, "close_time": 1761609599999, "quote_volume": 57268.3151, "trades": 364, "taker_buy_base": 5116.46, "taker_buy_quote": 21795.5013 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 4.25, "high": 4.3, "low": 4.14, "close": 4.15, "volume": 11620.26, "close_time": 1761613199999, "quote_volume": 49038.8359, "trades": 358, "taker_buy_base": 5826.79, "taker_buy_quote": 24677.8507 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 4.16, "high": 4.18, "low": 4.13, "close": 4.14, "volume": 6981.92, "close_time": 1761616799999, "quote_volume": 29036.0837, "trades": 280, "taker_buy_base": 2238.35, "taker_buy_quote": 9314.5482 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 4.12, "high": 4.13, "low": 4.05, "close": 4.08, "volume": 7801.54, "close_time": 1761620399999, "quote_volume": 31899.2337, "trades": 268, "taker_buy_base": 3712.59, "taker_buy_quote": 15193.8335 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 4.08, "high": 4.1, "low": 4.04, "close": 4.06, "volume": 5150.43, "close_time": 1761623999999, "quote_volume": 20968.8295, "trades": 208, "taker_buy_base": 2203.95, "taker_buy_quote": 8975.7884 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 4.07, "high": 4.13, "low": 4.07, "close": 4.12, "volume": 2899.9, "close_time": 1761627599999, "quote_volume": 11905.1079, "trades": 119, "taker_buy_base": 1427.44, "taker_buy_quote": 5857.7824 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 4.13, "high": 4.14, "low": 4.06, "close": 4.08, "volume": 7673.92, "close_time": 1761631199999, "quote_volume": 31485.983, "trades": 215, "taker_buy_base": 4602.21, "taker_buy_quote": 18880.3307 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 4.08, "high": 4.23, "low": 4.08, "close": 4.2, "volume": 8802.53, "close_time": 1761634799999, "quote_volume": 36614.1352, "trades": 277, "taker_buy_base": 3682.57, "taker_buy_quote": 15307.3034 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 4.2, "high": 4.21, "low": 4.1, "close": 4.11, "volume": 8065.68, "close_time": 1761638399999, "quote_volume": 33559.9211, "trades": 200, "taker_buy_base": 5483.95, "taker_buy_quote": 22815.458 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 4.11, "high": 4.15, "low": 4.1, "close": 4.13, "volume": 5368.41, "close_time": 1761641999999, "quote_volume": 22168.81, "trades": 119, "taker_buy_base": 2296.1, "taker_buy_quote": 9481.2446 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 4.13, "high": 4.15, "low": 4.12, "close": 4.15, "volume": 6632.04, "close_time": 1761645599999, "quote_volume": 27455.7817, "trades": 124, "taker_buy_base": 3330.05, "taker_buy_quote": 13789.5686 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 4.14, "high": 4.14, "low": 4.08, "close": 4.11, "volume": 4691.19, "close_time": 1761649199999, "quote_volume": 19243.9329, "trades": 116, "taker_buy_base": 2508.89, "taker_buy_quote": 10288.4253 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 4.1, "high": 4.13, "low": 4.09, "close": 4.1, "volume": 4465.28, "close_time": 1761652799999, "quote_volume": 18370.7151, "trades": 107, "taker_buy_base": 2271.98, "taker_buy_quote": 9353.4807 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 4.1, "high": 4.13, "low": 4.07, "close": 4.13, "volume": 5167.18, "close_time": 1761656399999, "quote_volume": 21212.5593, "trades": 147, "taker_buy_base": 3341.23, "taker_buy_quote": 13720.246 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 4.13, "high": 4.18, "low": 4.11, "close": 4.13, "volume": 11846.2, "close_time": 1761659999999, "quote_volume": 49216.9355, "trades": 238, "taker_buy_base": 5181.72, "taker_buy_quote": 21529.3559 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 4.13, "high": 4.15, "low": 3.99, "close": 4.07, "volume": 10991.89, "close_time": 1761663599999, "quote_volume": 44720.3852, "trades": 332, "taker_buy_base": 4826.67, "taker_buy_quote": 19663.783 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 4.07, "high": 4.09, "low": 4.04, "close": 4.07, "volume": 11257.82, "close_time": 1761667199999, "quote_volume": 45687.8873, "trades": 197, "taker_buy_base": 3179.52, "taker_buy_quote": 12937.4165 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 4.07, "high": 4.09, "low": 4.05, "close": 4.08, "volume": 9342.34, "close_time": 1761670799999, "quote_volume": 38006.0944, "trades": 231, "taker_buy_base": 3241.09, "taker_buy_quote": 13188.7555 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 4.08, "high": 4.09, "low": 4.06, "close": 4.07, "volume": 3425.77, "close_time": 1761674399999, "quote_volume": 13920.914, "trades": 84, "taker_buy_base": 1643.87, "taker_buy_quote": 6683.6863 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 4.06, "high": 4.09, "low": 4.03, "close": 4.05, "volume": 4798.39, "close_time": 1761677999999, "quote_volume": 19460.4996, "trades": 119, "taker_buy_base": 2019.34, "taker_buy_quote": 8193.0807 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 4.04, "high": 4.04, "low": 3.92, "close": 3.94, "volume": 7826.46, "close_time": 1761681599999, "quote_volume": 31082.3859, "trades": 193, "taker_buy_base": 2520.3, "taker_buy_quote": 10031.9788 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.94, "high": 3.94, "low": 3.83, "close": 3.85, "volume": 16610.16, "close_time": 1761685199999, "quote_volume": 64350.9269, "trades": 536, "taker_buy_base": 8059.53, "taker_buy_quote": 31246.7904 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 3.85, "high": 3.88, "low": 3.78, "close": 3.85, "volume": 12647.84, "close_time": 1761688799999, "quote_volume": 48382.9524, "trades": 313, "taker_buy_base": 6772.65, "taker_buy_quote": 25942.0489 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 3.85, "high": 3.89, "low": 3.83, "close": 3.86, "volume": 15294.13, "close_time": 1761692399999, "quote_volume": 58910.1113, "trades": 242, "taker_buy_base": 5968.7, "taker_buy_quote": 23035.219 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 3.87, "high": 3.89, "low": 3.83, "close": 3.87, "volume": 12284.12, "close_time": 1761695999999, "quote_volume": 47325.1903, "trades": 204, "taker_buy_base": 6109.89, "taker_buy_quote": 23535.256 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.87, "high": 3.89, "low": 3.84, "close": 3.86, "volume": 8120.93, "close_time": 1761699599999, "quote_volume": 31385.3881, "trades": 93, "taker_buy_base": 2139.91, "taker_buy_quote": 8279.1223 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 3.85, "high": 3.91, "low": 3.84, "close": 3.89, "volume": 3750.33, "close_time": 1761703199999, "quote_volume": 14523.1579, "trades": 73, "taker_buy_base": 1016.72, "taker_buy_quote": 3934.8004 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 3.89, "high": 3.9, "low": 3.87, "close": 3.9, "volume": 3468.22, "close_time": 1761706799999, "quote_volume": 13465.5889, "trades": 107, "taker_buy_base": 1306.97, "taker_buy_quote": 5079.6503 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 3.9, "high": 3.91, "low": 3.89, "close": 3.89, "volume": 3855.01, "close_time": 1761710399999, "quote_volume": 15049.5324, "trades": 70, "taker_buy_base": 1698.24, "taker_buy_quote": 6633.5144 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.9, "high": 3.92, "low": 3.9, "close": 3.91, "volume": 1679.61, "close_time": 1761713999999, "quote_volume": 6567.6586, "trades": 35, "taker_buy_base": 633.23, "taker_buy_quote": 2476.3193 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 3.9, "high": 3.92, "low": 3.89, "close": 3.91, "volume": 1945.85, "close_time": 1761717599999, "quote_volume": 7598.7349, "trades": 43, "taker_buy_base": 1040.57, "taker_buy_quote": 4065.4745 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 3.9, "high": 3.94, "low": 3.9, "close": 3.94, "volume": 2062.39, "close_time": 1761721199999, "quote_volume": 8070.7286, "trades": 59, "taker_buy_base": 729.6, "taker_buy_quote": 2853.5459 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 3.93, "high": 4.0, "low": 3.92, "close": 3.96, "volume": 4105.66, "close_time": 1761724799999, "quote_volume": 16233.8364, "trades": 103, "taker_buy_base": 2224.72, "taker_buy_quote": 8805.9164 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.95, "high": 3.97, "low": 3.9, "close": 3.91, "volume": 3751.36, "close_time": 1761728399999, "quote_volume": 14721.578, "trades": 62, "taker_buy_base": 1505.85, "taker_buy_quote": 5926.398 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 3.9, "high": 3.94, "low": 3.9, "close": 3.92, "volume": 2671.37, "close_time": 1761731999999, "quote_volume": 10454.0834, "trades": 73, "taker_buy_base": 419.21, "taker_buy_quote": 1642.5577 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 3.93, "high": 4.0, "low": 3.93, "close": 3.97, "volume": 5205.55, "close_time": 1761735599999, "quote_volume": 20635.9251, "trades": 124, "taker_buy_base": 2400.54, "taker_buy_quote": 9527.5813 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 3.98, "high": 4.01, "low": 3.97, "close": 3.98, "volume": 3227.05, "close_time": 1761739199999, "quote_volume": 12848.3155, "trades": 54, "taker_buy_base": 693.52, "taker_buy_quote": 2764.4749 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.97, "high": 3.98, "low": 3.94, "close": 3.95, "volume": 12151.07, "close_time": 1761742799999, "quote_volume": 48118.6398, "trades": 136, "taker_buy_base": 3968.72, "taker_buy_quote": 15739.8889 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 3.95, "high": 3.98, "low": 3.94, "close": 3.96, "volume": 6391.71, "close_time": 1761746399999, "quote_volume": 25274.7672, "trades": 127, "taker_buy_base": 3934.95, "taker_buy_quote": 15562.2757 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 3.96, "high": 3.96, "low": 3.91, "close": 3.92, "volume": 7344.08, "close_time": 1761749999999, "quote_volume": 28870.7872, "trades": 145, "taker_buy_base": 2322.39, "taker_buy_quote": 9131.1027 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 3.92, "high": 3.94, "low": 3.87, "close": 3.89, "volume": 9805.38, "close_time": 1761753599999, "quote_volume": 38304.6692, "trades": 195, "taker_buy_base": 4907.93, "taker_buy_quote": 19186.7208 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.88, "high": 3.89, "low": 3.6, "close": 3.85, "volume": 29957.5, "close_time": 1761757199999, "quote_volume": 114239.7537, "trades": 530, "taker_buy_base": 7754.7, "taker_buy_quote": 29750.2969 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 3.86, "high": 3.99, "low": 3.86, "close": 3.99, "volume": 5944.07, "close_time": 1761760799999, "quote_volume": 23239.8587, "trades": 136, "taker_buy_base": 3269.51, "taker_buy_quote": 12802.1898 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 3.99, "high": 4.0, "low": 3.75, "close": 3.91, "volume": 62338.57, "close_time": 1761764399999, "quote_volume": 241735.4391, "trades": 839, "taker_buy_base": 18165.73, "taker_buy_quote": 70422.5163 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 3.91, "high": 3.99, "low": 3.91, "close": 3.98, "volume": 6493.84, "close_time": 1761767999999, "quote_volume": 25649.8714, "trades": 141, "taker_buy_base": 2561.39, "taker_buy_quote": 10116.5285 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.98, "high": 4.06, "low": 3.97, "close": 4.04, "volume": 6269.11, "close_time": 1761771599999, "quote_volume": 25117.486, "trades": 192, "taker_buy_base": 3442.48, "taker_buy_quote": 13818.6879 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 4.02, "high": 4.03, "low": 4.0, "close": 4.01, "volume": 3739.33, "close_time": 1761775199999, "quote_volume": 14990.8923, "trades": 67, "taker_buy_base": 1329.36, "taker_buy_quote": 5330.6123 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 4.02, "high": 4.02, "low": 3.97, "close": 3.97, "volume": 3110.2, "close_time": 1761778799999, "quote_volume": 12407.328, "trades": 68, "taker_buy_base": 1189.9, "taker_buy_quote": 4746.0208 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 3.97, "high": 3.97, "low": 3.83, "close": 3.86, "volume": 8552.98, "close_time": 1761782399999, "quote_volume": 33273.0816, "trades": 224, "taker_buy_base": 3151.77, "taker_buy_quote": 12256.2188 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.85, "high": 3.9, "low": 3.83, "close": 3.9, "volume": 3484.85, "close_time": 1761785999999, "quote_volume": 13457.961, "trades": 133, "taker_buy_base": 1594.61, "taker_buy_quote": 6157.1161 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 3.89, "high": 3.89, "low": 3.85, "close": 3.87, "volume": 4098.29, "close_time": 1761789599999, "quote_volume": 15864.2466, "trades": 112, "taker_buy_base": 2483.29, "taker_buy_quote": 9609.1005 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 3.87, "high": 3.93, "low": 3.87, "close": 3.93, "volume": 2703.14, "close_time": 1761793199999, "quote_volume": 10547.9008, "trades": 95, "taker_buy_base": 1800.47, "taker_buy_quote": 7029.7422 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 3.93, "high": 3.94, "low": 3.88, "close": 3.91, "volume": 5345.04, "close_time": 1761796799999, "quote_volume": 20915.021, "trades": 229, "taker_buy_base": 2793.4, "taker_buy_quote": 10931.3479 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.88, "high": 3.88, "low": 3.74, "close": 3.81, "volume": 11483.86, "close_time": 1761800399999, "quote_volume": 43689.77, "trades": 393, "taker_buy_base": 5803.73, "taker_buy_quote": 22090.6256 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 3.79, "high": 3.87, "low": 3.78, "close": 3.87, "volume": 4367.54, "close_time": 1761803999999, "quote_volume": 16718.8292, "trades": 137, "taker_buy_base": 2676.2, "taker_buy_quote": 10259.9938 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 3.86, "high": 3.87, "low": 3.82, "close": 3.83, "volume": 5776.96, "close_time": 1761807599999, "quote_volume": 22168.6216, "trades": 179, "taker_buy_base": 2685.83, "taker_buy_quote": 10296.4463 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 3.83, "high": 3.87, "low": 3.81, "close": 3.86, "volume": 3325.97, "close_time": 1761811199999, "quote_volume": 12804.7054, "trades": 109, "taker_buy_base": 1718.15, "taker_buy_quote": 6609.4637 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.85, "high": 3.85, "low": 3.8, "close": 3.8, "volume": 4356.14, "close_time": 1761814799999, "quote_volume": 16646.7337, "trades": 150, "taker_buy_base": 1879.0, "taker_buy_quote": 7177.5599 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 3.8, "high": 3.8, "low": 3.77, "close": 3.77, "volume": 5690.15, "close_time": 1761818399999, "quote_volume": 21520.0645, "trades": 133, "taker_buy_base": 3333.3, "taker_buy_quote": 12609.2757 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 3.77, "high": 3.79, "low": 3.76, "close": 3.77, "volume": 3538.97, "close_time": 1761821999999, "quote_volume": 13345.5208, "trades": 102, "taker_buy_base": 1798.27, "taker_buy_quote": 6784.8667 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 3.78, "high": 3.79, "low": 3.76, "close": 3.76, "volume": 3863.53, "close_time": 1761825599999, "quote_volume": 14579.6717, "trades": 95, "taker_buy_base": 1155.2, "taker_buy_quote": 4366.6147 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.76, "high": 3.77, "low": 3.67, "close": 3.69, "volume": 14025.36, "close_time": 1761829199999, "quote_volume": 52053.189, "trades": 333, "taker_buy_base": 6090.29, "taker_buy_quote": 22631.4015 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 3.69, "high": 3.71, "low": 3.59, "close": 3.61, "volume": 16971.0, "close_time": 1761832799999, "quote_volume": 61972.4813, "trades": 436, "taker_buy_base": 8465.6, "taker_buy_quote": 30985.3103 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 3.61, "high": 3.64, "low": 3.59, "close": 3.62, "volume": 6645.42, "close_time": 1761836399999, "quote_volume": 24046.5738, "trades": 203, "taker_buy_base": 3837.78, "taker_buy_quote": 13887.8195 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 3.62, "high": 3.62, "low": 3.53, "close": 3.54, "volume": 11953.53, "close_time": 1761839999999, "quote_volume": 42581.4346, "trades": 289, "taker_buy_base": 4835.31, "taker_buy_quote": 17287.3544 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.54, "high": 3.59, "low": 3.52, "close": 3.55, "volume": 11299.13, "close_time": 1761843599999, "quote_volume": 40185.5136, "trades": 222, "taker_buy_base": 7434.12, "taker_buy_quote": 26465.2046 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 3.55, "high": 3.56, "low": 3.43, "close": 3.49, "volume": 17197.62, "close_time": 1761847199999, "quote_volume": 60003.5565, "trades": 314, "taker_buy_base": 5753.85, "taker_buy_quote": 20073.3355 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 3.49, "high": 3.49, "low": 3.43, "close": 3.43, "volume": 5454.07, "close_time": 1761850799999, "quote_volume": 18866.9108, "trades": 136, "taker_buy_base": 2791.75, "taker_buy_quote": 9652.0678 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 3.43, "high": 3.46, "low": 3.4, "close": 3.44, "volume": 8581.84, "close_time": 1761854399999, "quote_volume": 29393.7986, "trades": 270, "taker_buy_base": 3669.78, "taker_buy_quote": 12596.0259 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 3.44, "high": 3.5, "low": 3.43, "close": 3.5, "volume": 10157.43, "close_time": 1761857999999, "quote_volume": 35266.5169, "trades": 257, "taker_buy_base": 4534.29, "taker_buy_quote": 15767.9481 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 3.5, "high": 3.52, "low": 3.48, "close": 3.51, "volume": 11492.44, "close_time": 1761861599999, "quote_volume": 40232.5115, "trades": 174, "taker_buy_base": 4828.3, "taker_buy_quote": 16922.8026 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 3.52, "high": 3.57, "low": 3.52, "close": 3.54, "volume": 2850.73, "close_time": 1761865199999, "quote_volume": 10098.7728, "trades": 88, "taker_buy_base": 1632.29, "taker_buy_quote": 5784.1935 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 3.53, "high": 3.58, "low": 3.52, "close": 3.57, "volume": 2191.69, "close_time": 1761868799999, "quote_volume": 7792.4487, "trades": 53, "taker_buy_base": 1336.57, "taker_buy_quote": 4755.9105 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.57, "high": 3.61, "low": 3.56, "close": 3.6, "volume": 4719.23, "close_time": 1761872399999, "quote_volume": 16907.7505, "trades": 85, "taker_buy_base": 3508.66, "taker_buy_quote": 12575.2639 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 3.59, "high": 3.63, "low": 3.59, "close": 3.61, "volume": 5171.35, "close_time": 1761875999999, "quote_volume": 18681.2145, "trades": 79, "taker_buy_base": 1536.15, "taker_buy_quote": 5559.9085 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 3.61, "high": 3.61, "low": 3.55, "close": 3.57, "volume": 4953.21, "close_time": 1761879599999, "quote_volume": 17785.4872, "trades": 50, "taker_buy_base": 3351.71, "taker_buy_quote": 12044.6258 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 3.57, "high": 3.58, "low": 3.55, "close": 3.56, "volume": 3916.01, "close_time": 1761883199999, "quote_volume": 13960.0938, "trades": 60, "taker_buy_base": 1882.1, "taker_buy_quote": 6712.4246 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.57, "high": 3.61, "low": 3.57, "close": 3.6, "volume": 4436.3, "close_time": 1761886799999, "quote_volume": 15923.891, "trades": 82, "taker_buy_base": 2700.49, "taker_buy_quote": 9695.4929 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 3.58, "high": 3.59, "low": 3.57, "close": 3.58, "volume": 3283.9, "close_time": 1761890399999, "quote_volume": 11756.172, "trades": 68, "taker_buy_base": 1619.06, "taker_buy_quote": 5796.2848 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 3.58, "high": 3.58, "low": 3.55, "close": 3.56, "volume": 2931.66, "close_time": 1761893999999, "quote_volume": 10446.0767, "trades": 46, "taker_buy_base": 1679.16, "taker_buy_quote": 5986.5423 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 3.56, "high": 3.57, "low": 3.55, "close": 3.56, "volume": 3008.81, "close_time": 1761897599999, "quote_volume": 10701.0636, "trades": 64, "taker_buy_base": 1703.5, "taker_buy_quote": 6061.9218 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.56, "high": 3.57, "low": 3.54, "close": 3.57, "volume": 3743.04, "close_time": 1761901199999, "quote_volume": 13306.862, "trades": 62, "taker_buy_base": 3045.77, "taker_buy_quote": 10828.4281 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 3.58, "high": 3.58, "low": 3.55, "close": 3.57, "volume": 5380.27, "close_time": 1761904799999, "quote_volume": 19155.6568, "trades": 59, "taker_buy_base": 3051.35, "taker_buy_quote": 10870.6561 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 3.57, "high": 3.58, "low": 3.56, "close": 3.56, "volume": 4761.28, "close_time": 1761908399999, "quote_volume": 16996.4404, "trades": 78, "taker_buy_base": 1960.32, "taker_buy_quote": 7000.2546 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 3.55, "high": 3.6, "low": 3.54, "close": 3.6, "volume": 2293.85, "close_time": 1761911999999, "quote_volume": 8160.908, "trades": 41, "taker_buy_base": 1619.59, "taker_buy_quote": 5757.3731 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.6, "high": 3.62, "low": 3.58, "close": 3.58, "volume": 7237.22, "close_time": 1761915599999, "quote_volume": 26038.8457, "trades": 108, "taker_buy_base": 1633.05, "taker_buy_quote": 5879.3782 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 3.58, "high": 3.61, "low": 3.57, "close": 3.61, "volume": 4243.6, "close_time": 1761919199999, "quote_volume": 15230.8021, "trades": 67, "taker_buy_base": 1382.11, "taker_buy_quote": 4970.0373 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 3.6, "high": 3.62, "low": 3.57, "close": 3.62, "volume": 4812.48, "close_time": 1761922799999, "quote_volume": 17312.6699, "trades": 90, "taker_buy_base": 1913.86, "taker_buy_quote": 6894.9662 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 3.62, "high": 3.65, "low": 3.6, "close": 3.61, "volume": 8915.08, "close_time": 1761926399999, "quote_volume": 32262.3275, "trades": 177, "taker_buy_base": 4823.71, "taker_buy_quote": 17479.1632 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.6, "high": 3.6, "low": 3.47, "close": 3.47, "volume": 9009.05, "close_time": 1761929999999, "quote_volume": 31772.2251, "trades": 153, "taker_buy_base": 2095.47, "taker_buy_quote": 7410.4075 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 3.48, "high": 3.5, "low": 3.43, "close": 3.49, "volume": 10428.26, "close_time": 1761933599999, "quote_volume": 36152.5633, "trades": 133, "taker_buy_base": 4940.71, "taker_buy_quote": 17170.8832 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 3.49, "high": 3.52, "low": 3.44, "close": 3.5, "volume": 14061.91, "close_time": 1761937199999, "quote_volume": 49128.8395, "trades": 235, "taker_buy_base": 7502.06, "taker_buy_quote": 26232.8718 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 3.49, "high": 3.6, "low": 3.48, "close": 3.58, "volume": 7224.67, "close_time": 1761940799999, "quote_volume": 25565.5875, "trades": 177, "taker_buy_base": 4596.4, "taker_buy_quote": 16264.7985 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.58, "high": 3.59, "low": 3.54, "close": 3.54, "volume": 4136.63, "close_time": 1761944399999, "quote_volume": 14763.7219, "trades": 67, "taker_buy_base": 685.91, "taker_buy_quote": 2446.4251 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 3.53, "high": 3.54, "low": 3.51, "close": 3.53, "volume": 4617.68, "close_time": 1761947999999, "quote_volume": 16290.2355, "trades": 79, "taker_buy_base": 1801.36, "taker_buy_quote": 6353.5118 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 3.54, "high": 3.55, "low": 3.54, "close": 3.55, "volume": 8110.52, "close_time": 1761951599999, "quote_volume": 28779.5767, "trades": 112, "taker_buy_base": 4331.08, "taker_buy_quote": 15372.2656 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 3.55, "high": 3.56, "low": 3.54, "close": 3.54, "volume": 1396.45, "close_time": 1761955199999, "quote_volume": 4955.2731, "trades": 41, "taker_buy_base": 786.34, "taker_buy_quote": 2790.3719 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.54, "high": 3.55, "low": 3.53, "close": 3.55, "volume": 3719.03, "close_time": 1761958799999, "quote_volume": 13166.3823, "trades": 84, "taker_buy_base": 1039.63, "taker_buy_quote": 3682.6956 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 3.56, "high": 3.57, "low": 3.55, "close": 3.55, "volume": 5457.33, "close_time": 1761962399999, "quote_volume": 19424.0527, "trades": 100, "taker_buy_base": 2686.31, "taker_buy_quote": 9559.9529 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 3.53, "high": 3.58, "low": 3.52, "close": 3.58, "volume": 2329.86, "close_time": 1761965999999, "quote_volume": 8241.2573, "trades": 60, "taker_buy_base": 1396.28, "taker_buy_quote": 4938.9743 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 3.58, "high": 3.6, "low": 3.58, "close": 3.6, "volume": 1151.25, "close_time": 1761969599999, "quote_volume": 4136.3523, "trades": 32, "taker_buy_base": 527.18, "taker_buy_quote": 1894.9269 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.6, "high": 3.6, "low": 3.56, "close": 3.57, "volume": 3195.98, "close_time": 1761973199999, "quote_volume": 11431.9872, "trades": 80, "taker_buy_base": 1627.79, "taker_buy_quote": 5823.3944 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 3.56, "high": 3.56, "low": 3.55, "close": 3.55, "volume": 933.03, "close_time": 1761976799999, "quote_volume": 3316.6094, "trades": 24, "taker_buy_base": 232.37, "taker_buy_quote": 825.8288 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 3.55, "high": 3.57, "low": 3.54, "close": 3.57, "volume": 6102.83, "close_time": 1761980399999, "quote_volume": 21660.3943, "trades": 172, "taker_buy_base": 1748.8, "taker_buy_quote": 6209.1414 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 3.56, "high": 3.67, "low": 3.56, "close": 3.65, "volume": 7114.63, "close_time": 1761983999999, "quote_volume": 25813.903, "trades": 173, "taker_buy_base": 3824.43, "taker_buy_quote": 13887.7279 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.65, "high": 3.72, "low": 3.63, "close": 3.71, "volume": 11980.33, "close_time": 1761987599999, "quote_volume": 44143.1142, "trades": 238, "taker_buy_base": 6530.55, "taker_buy_quote": 24078.0545 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 3.71, "high": 3.75, "low": 3.68, "close": 3.7, "volume": 15487.28, "close_time": 1761991199999, "quote_volume": 57494.507, "trades": 277, "taker_buy_base": 5950.09, "taker_buy_quote": 22089.4466 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 3.7, "high": 3.75, "low": 3.69, "close": 3.73, "volume": 5958.57, "close_time": 1761994799999, "quote_volume": 22220.55, "trades": 123, "taker_buy_base": 3332.31, "taker_buy_quote": 12435.7704 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 3.73, "high": 3.9, "low": 3.73, "close": 3.9, "volume": 19078.92, "close_time": 1761998399999, "quote_volume": 72550.0922, "trades": 463, "taker_buy_base": 11421.06, "taker_buy_quote": 43471.7005 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.89, "high": 4.01, "low": 3.86, "close": 3.98, "volume": 32811.69, "close_time": 1762001999999, "quote_volume": 129584.4655, "trades": 564, "taker_buy_base": 18887.39, "taker_buy_quote": 74739.7306 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 3.99, "high": 4.13, "low": 3.99, "close": 4.06, "volume": 57476.51, "close_time": 1762005599999, "quote_volume": 233653.6998, "trades": 808, "taker_buy_base": 31116.3, "taker_buy_quote": 126670.612 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 4.07, "high": 4.13, "low": 3.99, "close": 4.12, "volume": 36045.13, "close_time": 1762009199999, "quote_volume": 146120.927, "trades": 677, "taker_buy_base": 15466.92, "taker_buy_quote": 62901.7758 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 4.12, "high": 4.23, "low": 4.09, "close": 4.22, "volume": 48991.32, "close_time": 1762012799999, "quote_volume": 203378.8974, "trades": 1075, "taker_buy_base": 26581.1, "taker_buy_quote": 110398.6668 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 4.22, "high": 4.24, "low": 4.12, "close": 4.13, "volume": 38611.41, "close_time": 1762016399999, "quote_volume": 161259.915, "trades": 910, "taker_buy_base": 17522.25, "taker_buy_quote": 73234.9291 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 4.12, "high": 4.13, "low": 4.05, "close": 4.09, "volume": 35725.76, "close_time": 1762019999999, "quote_volume": 146031.2669, "trades": 405, "taker_buy_base": 20870.07, "taker_buy_quote": 85344.1186 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 4.09, "high": 4.21, "low": 4.09, "close": 4.18, "volume": 14729.87, "close_time": 1762023599999, "quote_volume": 60939.4381, "trades": 366, "taker_buy_base": 7130.3, "taker_buy_quote": 29520.607 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 4.18, "high": 4.19, "low": 4.12, "close": 4.14, "volume": 10131.11, "close_time": 1762027199999, "quote_volume": 41972.1741, "trades": 253, "taker_buy_base": 4872.43, "taker_buy_quote": 20174.5531 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 4.15, "high": 4.17, "low": 4.13, "close": 4.14, "volume": 5966.83, "close_time": 1762030799999, "quote_volume": 24746.6479, "trades": 192, "taker_buy_base": 2475.1, "taker_buy_quote": 10266.354 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 4.16, "high": 4.29, "low": 4.14, "close": 4.19, "volume": 15462.61, "close_time": 1762034399999, "quote_volume": 65257.9636, "trades": 326, "taker_buy_base": 7867.21, "taker_buy_quote": 33190.7669 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 4.19, "high": 4.24, "low": 4.16, "close": 4.22, "volume": 6297.79, "close_time": 1762037999999, "quote_volume": 26352.6169, "trades": 147, "taker_buy_base": 1952.16, "taker_buy_quote": 8187.2478 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 4.22, "high": 4.48, "low": 4.21, "close": 4.45, "volume": 30367.06, "close_time": 1762041599999, "quote_volume": 131535.9468, "trades": 512, "taker_buy_base": 16317.16, "taker_buy_quote": 70578.7084 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 4.47, "high": 4.57, "low": 4.36, "close": 4.4, "volume": 65385.0, "close_time": 1762045199999, "quote_volume": 291187.2468, "trades": 787, "taker_buy_base": 30695.43, "taker_buy_quote": 136628.3898 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 4.4, "high": 4.42, "low": 4.29, "close": 4.31, "volume": 14295.05, "close_time": 1762048799999, "quote_volume": 62260.268, "trades": 200, "taker_buy_base": 7466.94, "taker_buy_quote": 32520.3192 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 4.32, "high": 4.33, "low": 4.27, "close": 4.27, "volume": 11809.88, "close_time": 1762052399999, "quote_volume": 50653.3301, "trades": 149, "taker_buy_base": 5499.33, "taker_buy_quote": 23605.7369 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 4.26, "high": 4.3, "low": 4.21, "close": 4.23, "volume": 12511.07, "close_time": 1762055999999, "quote_volume": 53278.1896, "trades": 219, "taker_buy_base": 6133.59, "taker_buy_quote": 26107.0952 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 4.23, "high": 4.38, "low": 4.22, "close": 4.38, "volume": 10488.42, "close_time": 1762059599999, "quote_volume": 45022.9848, "trades": 228, "taker_buy_base": 6786.54, "taker_buy_quote": 29195.1249 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 4.37, "high": 4.45, "low": 4.29, "close": 4.45, "volume": 23282.84, "close_time": 1762063199999, "quote_volume": 101610.6884, "trades": 532, "taker_buy_base": 10863.53, "taker_buy_quote": 47377.0804 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 4.44, "high": 4.71, "low": 4.43, "close": 4.68, "volume": 63247.02, "close_time": 1762066799999, "quote_volume": 288777.7231, "trades": 869, "taker_buy_base": 33739.44, "taker_buy_quote": 154295.9199 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 4.68, "high": 4.68, "low": 4.39, "close": 4.39, "volume": 79962.39, "close_time": 1762070399999, "quote_volume": 362079.6659, "trades": 757, "taker_buy_base": 37822.35, "taker_buy_quote": 171443.7161 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 4.39, "high": 4.44, "low": 4.34, "close": 4.36, "volume": 24503.4, "close_time": 1762073999999, "quote_volume": 107731.0698, "trades": 275, "taker_buy_base": 9563.8, "taker_buy_quote": 42048.6183 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 4.36, "high": 4.51, "low": 4.36, "close": 4.43, "volume": 28438.97, "close_time": 1762077599999, "quote_volume": 126824.6889, "trades": 420, "taker_buy_base": 14363.89, "taker_buy_quote": 63981.2002 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 4.44, "high": 4.56, "low": 4.41, "close": 4.49, "volume": 26445.96, "close_time": 1762081199999, "quote_volume": 118460.9603, "trades": 438, "taker_buy_base": 13232.39, "taker_buy_quote": 59331.0788 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 4.48, "high": 4.56, "low": 4.41, "close": 4.49, "volume": 14795.9, "close_time": 1762084799999, "quote_volume": 66534.0892, "trades": 284, "taker_buy_base": 6998.54, "taker_buy_quote": 31602.2553 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 4.49, "high": 4.52, "low": 4.38, "close": 4.39, "volume": 11523.48, "close_time": 1762088399999, "quote_volume": 51423.5664, "trades": 220, "taker_buy_base": 5566.56, "taker_buy_quote": 24855.7161 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 4.39, "high": 4.41, "low": 4.33, "close": 4.37, "volume": 13518.09, "close_time": 1762091999999, "quote_volume": 59054.6405, "trades": 267, "taker_buy_base": 6441.38, "taker_buy_quote": 28140.7197 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 4.36, "high": 4.39, "low": 4.2, "close": 4.23, "volume": 21774.3, "close_time": 1762095599999, "quote_volume": 93133.2856, "trades": 431, "taker_buy_base": 11001.83, "taker_buy_quote": 47047.8517 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 4.24, "high": 4.26, "low": 4.2, "close": 4.2, "volume": 10987.36, "close_time": 1762099199999, "quote_volume": 46424.7426, "trades": 171, "taker_buy_base": 5719.25, "taker_buy_quote": 24212.1054 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 4.2, "high": 4.25, "low": 4.14, "close": 4.25, "volume": 9801.18, "close_time": 1762102799999, "quote_volume": 41060.5157, "trades": 184, "taker_buy_base": 4524.53, "taker_buy_quote": 18961.1481 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 4.24, "high": 4.27, "low": 4.2, "close": 4.23, "volume": 11112.87, "close_time": 1762106399999, "quote_volume": 47104.0083, "trades": 313, "taker_buy_base": 3812.03, "taker_buy_quote": 16147.694 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 4.24, "high": 4.27, "low": 4.21, "close": 4.23, "volume": 6274.27, "close_time": 1762109999999, "quote_volume": 26571.3992, "trades": 111, "taker_buy_base": 3487.21, "taker_buy_quote": 14778.6132 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 4.24, "high": 4.24, "low": 4.17, "close": 4.19, "volume": 5661.84, "close_time": 1762113599999, "quote_volume": 23781.5884, "trades": 111, "taker_buy_base": 1387.15, "taker_buy_quote": 5825.4983 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 4.19, "high": 4.22, "low": 4.19, "close": 4.2, "volume": 3244.1, "close_time": 1762117199999, "quote_volume": 13622.5784, "trades": 89, "taker_buy_base": 2096.97, "taker_buy_quote": 8808.8559 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 4.2, "high": 4.21, "low": 4.17, "close": 4.17, "volume": 3198.25, "close_time": 1762120799999, "quote_volume": 13383.3391, "trades": 83, "taker_buy_base": 1135.47, "taker_buy_quote": 4754.137 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 4.17, "high": 4.21, "low": 4.15, "close": 4.16, "volume": 6136.67, "close_time": 1762124399999, "quote_volume": 25614.2676, "trades": 148, "taker_buy_base": 3171.04, "taker_buy_quote": 13226.2919 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 4.16, "high": 4.24, "low": 4.16, "close": 4.23, "volume": 7061.05, "close_time": 1762127999999, "quote_volume": 29715.2253, "trades": 182, "taker_buy_base": 3188.27, "taker_buy_quote": 13433.9925 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 4.22, "high": 4.23, "low": 4.09, "close": 4.1, "volume": 11342.38, "close_time": 1762131599999, "quote_volume": 47356.0875, "trades": 228, "taker_buy_base": 4900.08, "taker_buy_quote": 20562.2947 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 4.1, "high": 4.12, "low": 4.07, "close": 4.09, "volume": 3225.65, "close_time": 1762135199999, "quote_volume": 13205.1782, "trades": 135, "taker_buy_base": 1970.56, "taker_buy_quote": 8069.7361 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 4.09, "high": 4.1, "low": 4.04, "close": 4.06, "volume": 8355.0, "close_time": 1762138799999, "quote_volume": 33962.6743, "trades": 242, "taker_buy_base": 4154.4, "taker_buy_quote": 16889.2986 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 4.06, "high": 4.06, "low": 3.91, "close": 3.92, "volume": 11771.31, "close_time": 1762142399999, "quote_volume": 46801.5935, "trades": 273, "taker_buy_base": 4116.69, "taker_buy_quote": 16344.8806 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3.91, "high": 3.93, "low": 3.86, "close": 3.92, "volume": 7618.54, "close_time": 1762145999999, "quote_volume": 29664.3538, "trades": 205, "taker_buy_base": 4108.51, "taker_buy_quote": 16008.4613 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 3.93, "high": 3.98, "low": 3.89, "close": 3.92, "volume": 10542.39, "close_time": 1762149599999, "quote_volume": 41432.9263, "trades": 196, "taker_buy_base": 5282.07, "taker_buy_quote": 20737.7618 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 3.91, "high": 3.92, "low": 3.85, "close": 3.9, "volume": 9700.36, "close_time": 1762153199999, "quote_volume": 37763.6771, "trades": 184, "taker_buy_base": 4315.84, "taker_buy_quote": 16839.5868 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 3.89, "high": 3.95, "low": 3.87, "close": 3.94, "volume": 9224.09, "close_time": 1762156799999, "quote_volume": 36019.6003, "trades": 240, "taker_buy_base": 4373.31, "taker_buy_quote": 17106.701 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3.94, "high": 3.97, "low": 3.9, "close": 3.96, "volume": 8378.54, "close_time": 1762160399999, "quote_volume": 32850.0662, "trades": 194, "taker_buy_base": 2356.31, "taker_buy_quote": 9267.4436 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 3.96, "high": 4.03, "low": 3.9, "close": 3.9, "volume": 8494.27, "close_time": 1762163999999, "quote_volume": 33729.4201, "trades": 257, "taker_buy_base": 3859.75, "taker_buy_quote": 15351.5538 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 3.9, "high": 3.93, "low": 3.83, "close": 3.84, "volume": 8400.58, "close_time": 1762167599999, "quote_volume": 32573.6607, "trades": 177, "taker_buy_base": 4412.31, "taker_buy_quote": 17127.7487 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 3.87, "high": 3.95, "low": 3.87, "close": 3.92, "volume": 14190.79, "close_time": 1762171199999, "quote_volume": 55570.9875, "trades": 280, "taker_buy_base": 9489.3, "taker_buy_quote": 37175.315 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3.91, "high": 3.97, "low": 3.91, "close": 3.94, "volume": 6708.58, "close_time": 1762174799999, "quote_volume": 26461.0901, "trades": 192, "taker_buy_base": 3405.29, "taker_buy_quote": 13433.2772 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 3.93, "high": 3.94, "low": 3.87, "close": 3.9, "volume": 11232.6, "close_time": 1762178399999, "quote_volume": 43904.5409, "trades": 276, "taker_buy_base": 4373.23, "taker_buy_quote": 17122.1807 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 3.91, "high": 4.28, "low": 3.89, "close": 3.94, "volume": 26143.5, "close_time": 1762181999999, "quote_volume": 103502.4005, "trades": 789, "taker_buy_base": 15774.97, "taker_buy_quote": 62561.8932 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 3.94, "high": 3.94, "low": 3.56, "close": 3.71, "volume": 60381.12, "close_time": 1762185599999, "quote_volume": 225602.5417, "trades": 1017, "taker_buy_base": 25738.57, "taker_buy_quote": 96194.6559 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 3.71, "high": 3.89, "low": 3.68, "close": 3.82, "volume": 18744.4, "close_time": 1762189199999, "quote_volume": 70491.2914, "trades": 430, "taker_buy_base": 7718.41, "taker_buy_quote": 29108.1262 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 3.82, "high": 3.93, "low": 3.82, "close": 3.88, "volume": 9943.36, "close_time": 1762192799999, "quote_volume": 38623.7375, "trades": 216, "taker_buy_base": 5976.59, "taker_buy_quote": 23253.1185 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 3.88, "high": 3.9, "low": 3.78, "close": 3.78, "volume": 11594.1, "close_time": 1762196399999, "quote_volume": 44538.8066, "trades": 221, "taker_buy_base": 4406.55, "taker_buy_quote": 16919.7747 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 3.78, "high": 3.79, "low": 3.71, "close": 3.72, "volume": 18959.91, "close_time": 1762199999999, "quote_volume": 70979.499, "trades": 208, "taker_buy_base": 12895.12, "taker_buy_quote": 48280.7729 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 3.71, "high": 3.73, "low": 3.61, "close": 3.63, "volume": 11780.13, "close_time": 1762203599999, "quote_volume": 43394.9097, "trades": 257, "taker_buy_base": 5711.56, "taker_buy_quote": 21088.5866 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 3.64, "high": 3.7, "low": 3.61, "close": 3.7, "volume": 9113.97, "close_time": 1762207199999, "quote_volume": 33385.8965, "trades": 205, "taker_buy_base": 4923.94, "taker_buy_quote": 18045.0291 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 3.7, "high": 3.71, "low": 3.64, "close": 3.68, "volume": 5820.92, "close_time": 1762210799999, "quote_volume": 21431.336, "trades": 123, "taker_buy_base": 3343.77, "taker_buy_quote": 12320.9646 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 3.67, "high": 3.77, "low": 3.65, "close": 3.77, "volume": 9077.81, "close_time": 1762214399999, "quote_volume": 33760.6152, "trades": 185, "taker_buy_base": 3347.32, "taker_buy_quote": 12465.5883 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3.76, "high": 3.92, "low": 3.73, "close": 3.92, "volume": 16452.21, "close_time": 1762217999999, "quote_volume": 63088.5347, "trades": 358, "taker_buy_base": 7645.66, "taker_buy_quote": 29492.5115 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 3.92, "high": 4.04, "low": 3.92, "close": 3.98, "volume": 23978.42, "close_time": 1762221599999, "quote_volume": 95383.5893, "trades": 437, "taker_buy_base": 12772.07, "taker_buy_quote": 50849.0209 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 3.98, "high": 4.03, "low": 3.87, "close": 3.87, "volume": 9632.47, "close_time": 1762225199999, "quote_volume": 38251.3904, "trades": 223, "taker_buy_base": 4385.58, "taker_buy_quote": 17401.9015 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 3.88, "high": 4.04, "low": 3.84, "close": 4.03, "volume": 20922.11, "close_time": 1762228799999, "quote_volume": 82635.5128, "trades": 441, "taker_buy_base": 10991.73, "taker_buy_quote": 43510.8357 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 4.02, "high": 4.26, "low": 4.02, "close": 4.19, "volume": 58241.86, "close_time": 1762232399999, "quote_volume": 242655.4389, "trades": 932, "taker_buy_base": 29768.48, "taker_buy_quote": 124070.6732 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 4.18, "high": 4.22, "low": 3.87, "close": 3.96, "volume": 40767.65, "close_time": 1762235999999, "quote_volume": 165055.0003, "trades": 801, "taker_buy_base": 20957.35, "taker_buy_quote": 84943.1876 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 3.95, "high": 4.17, "low": 3.94, "close": 4.16, "volume": 29959.38, "close_time": 1762239599999, "quote_volume": 122012.9795, "trades": 661, "taker_buy_base": 14945.76, "taker_buy_quote": 60928.4985 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 4.14, "high": 4.23, "low": 4.0, "close": 4.0, "volume": 24853.78, "close_time": 1762243199999, "quote_volume": 102687.7615, "trades": 499, "taker_buy_base": 11619.54, "taker_buy_quote": 48187.0934 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 4.01, "high": 4.09, "low": 3.92, "close": 4.07, "volume": 27581.91, "close_time": 1762246799999, "quote_volume": 110737.4887, "trades": 548, "taker_buy_base": 13123.45, "taker_buy_quote": 52740.7152 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 4.06, "high": 4.14, "low": 4.04, "close": 4.08, "volume": 13048.48, "close_time": 1762250399999, "quote_volume": 53224.6599, "trades": 290, "taker_buy_base": 5423.82, "taker_buy_quote": 22138.2421 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 4.08, "high": 4.1, "low": 4.04, "close": 4.05, "volume": 8047.1, "close_time": 1762253999999, "quote_volume": 32753.6333, "trades": 177, "taker_buy_base": 3743.85, "taker_buy_quote": 15270.2348 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 4.08, "high": 4.15, "low": 4.0, "close": 4.02, "volume": 16449.62, "close_time": 1762257599999, "quote_volume": 66869.7995, "trades": 387, "taker_buy_base": 8567.33, "taker_buy_quote": 34860.4035 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 4.02, "high": 4.05, "low": 3.95, "close": 4.05, "volume": 10594.85, "close_time": 1762261199999, "quote_volume": 42404.498, "trades": 291, "taker_buy_base": 4921.97, "taker_buy_quote": 19707.0598 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 4.05, "high": 4.11, "low": 3.99, "close": 4.03, "volume": 13782.3, "close_time": 1762264799999, "quote_volume": 55809.0237, "trades": 414, "taker_buy_base": 6989.57, "taker_buy_quote": 28306.8735 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 4.04, "high": 4.41, "low": 4.0, "close": 4.31, "volume": 60265.91, "close_time": 1762268399999, "quote_volume": 255052.1947, "trades": 1234, "taker_buy_base": 35098.69, "taker_buy_quote": 148666.3487 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 4.31, "high": 4.52, "low": 4.31, "close": 4.39, "volume": 122161.21, "close_time": 1762271999999, "quote_volume": 540010.0571, "trades": 2297, "taker_buy_base": 70744.85, "taker_buy_quote": 312732.9005 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 4.39, "high": 4.52, "low": 4.27, "close": 4.3, "volume": 65045.1, "close_time": 1762275599999, "quote_volume": 283985.1812, "trades": 1166, "taker_buy_base": 31470.41, "taker_buy_quote": 137538.501 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 4.3, "high": 4.38, "low": 4.19, "close": 4.3, "volume": 36207.1, "close_time": 1762279199999, "quote_volume": 154644.9667, "trades": 1257, "taker_buy_base": 16732.94, "taker_buy_quote": 71492.6445 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 4.3, "high": 4.3, "low": 4.15, "close": 4.22, "volume": 39682.05, "close_time": 1762282799999, "quote_volume": 167043.5916, "trades": 1213, "taker_buy_base": 14873.12, "taker_buy_quote": 62600.7045 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 4.23, "high": 4.32, "low": 4.19, "close": 4.23, "volume": 22539.68, "close_time": 1762286399999, "quote_volume": 95680.7734, "trades": 751, "taker_buy_base": 11802.04, "taker_buy_quote": 50204.9129 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 4.24, "high": 4.27, "low": 4.02, "close": 4.18, "volume": 66506.45, "close_time": 1762289999999, "quote_volume": 273942.6203, "trades": 1878, "taker_buy_base": 32465.96, "taker_buy_quote": 133923.7947 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 4.18, "high": 4.23, "low": 3.96, "close": 4.13, "volume": 52304.33, "close_time": 1762293599999, "quote_volume": 214043.1612, "trades": 1539, "taker_buy_base": 21669.0, "taker_buy_quote": 88737.4429 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 4.12, "high": 4.2, "low": 4.09, "close": 4.2, "volume": 31003.32, "close_time": 1762297199999, "quote_volume": 128607.2725, "trades": 690, "taker_buy_base": 15453.92, "taker_buy_quote": 64161.9092 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 4.2, "high": 4.31, "low": 4.16, "close": 4.17, "volume": 17985.74, "close_time": 1762300799999, "quote_volume": 76436.023, "trades": 448, "taker_buy_base": 12753.55, "taker_buy_quote": 54386.296 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 4.17, "high": 4.23, "low": 4.1, "close": 4.22, "volume": 18750.33, "close_time": 1762304399999, "quote_volume": 77984.3771, "trades": 536, "taker_buy_base": 8908.82, "taker_buy_quote": 37116.2399 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 4.23, "high": 4.27, "low": 4.04, "close": 4.27, "volume": 27402.28, "close_time": 1762307999999, "quote_volume": 114091.3662, "trades": 904, "taker_buy_base": 13032.95, "taker_buy_quote": 54332.4168 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 4.27, "high": 4.42, "low": 4.27, "close": 4.42, "volume": 27181.39, "close_time": 1762311599999, "quote_volume": 117884.3084, "trades": 769, "taker_buy_base": 14159.27, "taker_buy_quote": 61421.1493 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 4.42, "high": 4.56, "low": 4.35, "close": 4.54, "volume": 30353.83, "close_time": 1762315199999, "quote_volume": 135289.4639, "trades": 725, "taker_buy_base": 17311.72, "taker_buy_quote": 77234.9819 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 4.54, "high": 4.58, "low": 4.33, "close": 4.34, "volume": 20543.89, "close_time": 1762318799999, "quote_volume": 91818.0265, "trades": 508, "taker_buy_base": 9797.87, "taker_buy_quote": 43782.403 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 4.35, "high": 4.37, "low": 4.26, "close": 4.28, "volume": 13796.44, "close_time": 1762322399999, "quote_volume": 59363.2026, "trades": 429, "taker_buy_base": 6791.61, "taker_buy_quote": 29206.1769 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 4.27, "high": 4.3, "low": 4.18, "close": 4.23, "volume": 16057.36, "close_time": 1762325999999, "quote_volume": 67757.0681, "trades": 436, "taker_buy_base": 8205.48, "taker_buy_quote": 34628.8276 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 4.22, "high": 4.29, "low": 4.21, "close": 4.22, "volume": 13378.56, "close_time": 1762329599999, "quote_volume": 56829.3829, "trades": 292, "taker_buy_base": 6971.98, "taker_buy_quote": 29600.3336 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 4.21, "high": 4.27, "low": 4.16, "close": 4.19, "volume": 12536.89, "close_time": 1762333199999, "quote_volume": 52623.8411, "trades": 358, "taker_buy_base": 6515.7, "taker_buy_quote": 27398.603 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 4.19, "high": 4.23, "low": 4.15, "close": 4.18, "volume": 8113.37, "close_time": 1762336799999, "quote_volume": 33922.9315, "trades": 232, "taker_buy_base": 3666.46, "taker_buy_quote": 15340.0877 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 4.17, "high": 4.22, "low": 4.11, "close": 4.11, "volume": 14018.17, "close_time": 1762340399999, "quote_volume": 58405.1464, "trades": 389, "taker_buy_base": 4533.82, "taker_buy_quote": 18910.6548 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 4.11, "high": 4.26, "low": 4.11, "close": 4.26, "volume": 26742.73, "close_time": 1762343999999, "quote_volume": 112255.4712, "trades": 382, "taker_buy_base": 13775.43, "taker_buy_quote": 57898.4574 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 4.25, "high": 4.25, "low": 4.04, "close": 4.08, "volume": 26574.94, "close_time": 1762347599999, "quote_volume": 109901.8744, "trades": 519, "taker_buy_base": 10759.49, "taker_buy_quote": 44436.5958 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 4.09, "high": 4.18, "low": 4.07, "close": 4.16, "volume": 16498.1, "close_time": 1762351199999, "quote_volume": 67811.1628, "trades": 429, "taker_buy_base": 9448.51, "taker_buy_quote": 38906.4124 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 4.14, "high": 4.15, "low": 4.04, "close": 4.1, "volume": 10937.58, "close_time": 1762354799999, "quote_volume": 44784.6485, "trades": 376, "taker_buy_base": 5110.49, "taker_buy_quote": 20931.7114 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 4.1, "high": 4.12, "low": 4.06, "close": 4.1, "volume": 10580.37, "close_time": 1762358399999, "quote_volume": 43308.207, "trades": 286, "taker_buy_base": 5230.21, "taker_buy_quote": 21406.397 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 4.09, "high": 4.1, "low": 3.98, "close": 4.09, "volume": 19537.37, "close_time": 1762361999999, "quote_volume": 78979.4784, "trades": 551, "taker_buy_base": 9250.04, "taker_buy_quote": 37436.7306 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 4.08, "high": 4.21, "low": 4.07, "close": 4.19, "volume": 11964.89, "close_time": 1762365599999, "quote_volume": 49696.2945, "trades": 360, "taker_buy_base": 5931.45, "taker_buy_quote": 24648.9595 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 4.18, "high": 4.23, "low": 4.17, "close": 4.2, "volume": 8751.21, "close_time": 1762369199999, "quote_volume": 36801.7498, "trades": 185, "taker_buy_base": 4421.95, "taker_buy_quote": 18616.2675 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 4.2, "high": 4.27, "low": 4.19, "close": 4.21, "volume": 12248.38, "close_time": 1762372799999, "quote_volume": 51857.5198, "trades": 270, "taker_buy_base": 8164.95, "taker_buy_quote": 34617.9633 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 4.2, "high": 4.22, "low": 4.12, "close": 4.13, "volume": 10388.85, "close_time": 1762376399999, "quote_volume": 43272.8247, "trades": 270, "taker_buy_base": 5538.79, "taker_buy_quote": 23067.5236 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 4.14, "high": 4.16, "low": 4.13, "close": 4.13, "volume": 6222.34, "close_time": 1762379999999, "quote_volume": 25785.3185, "trades": 149, "taker_buy_base": 2788.15, "taker_buy_quote": 11559.2404 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 4.15, "high": 4.26, "low": 4.14, "close": 4.26, "volume": 8546.78, "close_time": 1762383599999, "quote_volume": 35880.5133, "trades": 244, "taker_buy_base": 4229.28, "taker_buy_quote": 17737.9119 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 4.26, "high": 4.36, "low": 4.25, "close": 4.3, "volume": 39080.78, "close_time": 1762387199999, "quote_volume": 168510.8333, "trades": 796, "taker_buy_base": 22199.84, "taker_buy_quote": 95604.8742 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 4.29, "high": 4.31, "low": 4.2, "close": 4.2, "volume": 23125.52, "close_time": 1762390799999, "quote_volume": 98608.7975, "trades": 452, "taker_buy_base": 6648.79, "taker_buy_quote": 28340.0584 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 4.21, "high": 4.23, "low": 4.14, "close": 4.19, "volume": 11862.91, "close_time": 1762394399999, "quote_volume": 49672.516, "trades": 285, "taker_buy_base": 5407.39, "taker_buy_quote": 22674.0877 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 4.18, "high": 4.2, "low": 4.11, "close": 4.16, "volume": 11956.53, "close_time": 1762397999999, "quote_volume": 49540.963, "trades": 348, "taker_buy_base": 5358.49, "taker_buy_quote": 22191.1468 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 4.15, "high": 4.22, "low": 4.15, "close": 4.15, "volume": 8296.21, "close_time": 1762401599999, "quote_volume": 34656.7245, "trades": 188, "taker_buy_base": 4289.6, "taker_buy_quote": 17925.0727 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 4.15, "high": 4.26, "low": 4.15, "close": 4.23, "volume": 8723.41, "close_time": 1762405199999, "quote_volume": 36732.0046, "trades": 242, "taker_buy_base": 4903.3, "taker_buy_quote": 20627.8177 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 4.22, "high": 4.24, "low": 4.16, "close": 4.17, "volume": 11910.33, "close_time": 1762408799999, "quote_volume": 50014.7771, "trades": 269, "taker_buy_base": 6556.41, "taker_buy_quote": 27538.4091 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 4.17, "high": 4.39, "low": 4.15, "close": 4.37, "volume": 22276.47, "close_time": 1762412399999, "quote_volume": 95338.3393, "trades": 645, "taker_buy_base": 13054.66, "taker_buy_quote": 55825.2069 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 4.37, "high": 4.51, "low": 4.34, "close": 4.34, "volume": 45309.4, "close_time": 1762415999999, "quote_volume": 200777.3231, "trades": 1154, "taker_buy_base": 22803.9, "taker_buy_quote": 101074.9811 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 4.33, "high": 4.45, "low": 4.32, "close": 4.35, "volume": 28690.91, "close_time": 1762419599999, "quote_volume": 125692.655, "trades": 797, "taker_buy_base": 14782.65, "taker_buy_quote": 64905.4727 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 4.35, "high": 4.42, "low": 4.29, "close": 4.31, "volume": 15463.63, "close_time": 1762423199999, "quote_volume": 67341.0535, "trades": 434, "taker_buy_base": 6220.2, "taker_buy_quote": 27124.4868 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 4.31, "high": 4.32, "low": 4.24, "close": 4.27, "volume": 13359.37, "close_time": 1762426799999, "quote_volume": 57122.8075, "trades": 255, "taker_buy_base": 6173.22, "taker_buy_quote": 26428.3116 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 4.28, "high": 4.35, "low": 4.24, "close": 4.3, "volume": 33126.46, "close_time": 1762430399999, "quote_volume": 142313.4278, "trades": 403, "taker_buy_base": 27823.09, "taker_buy_quote": 119580.2335 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 4.3, "high": 4.35, "low": 4.22, "close": 4.26, "volume": 7932.06, "close_time": 1762433999999, "quote_volume": 34005.9066, "trades": 239, "taker_buy_base": 2845.1, "taker_buy_quote": 12212.7993 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 4.26, "high": 4.66, "low": 4.25, "close": 4.61, "volume": 59874.24, "close_time": 1762437599999, "quote_volume": 271262.4094, "trades": 2020, "taker_buy_base": 33044.88, "taker_buy_quote": 149942.5577 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 4.61, "high": 4.69, "low": 4.43, "close": 4.55, "volume": 75496.85, "close_time": 1762441199999, "quote_volume": 344428.3143, "trades": 2589, "taker_buy_base": 34547.63, "taker_buy_quote": 157791.4163 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 4.55, "high": 4.96, "low": 4.54, "close": 4.71, "volume": 88713.59, "close_time": 1762444799999, "quote_volume": 421051.3355, "trades": 3047, "taker_buy_base": 48784.83, "taker_buy_quote": 232078.672 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 4.71, "high": 4.78, "low": 4.59, "close": 4.69, "volume": 39127.74, "close_time": 1762448399999, "quote_volume": 182768.0644, "trades": 869, "taker_buy_base": 21745.04, "taker_buy_quote": 101641.0268 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 4.69, "high": 4.91, "low": 4.61, "close": 4.91, "volume": 39944.19, "close_time": 1762451999999, "quote_volume": 189955.5515, "trades": 948, "taker_buy_base": 22170.68, "taker_buy_quote": 105679.4811 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 4.89, "high": 5.37, "low": 4.85, "close": 5.3, "volume": 124833.57, "close_time": 1762455599999, "quote_volume": 639469.9596, "trades": 2833, "taker_buy_base": 61612.25, "taker_buy_quote": 315272.454 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 5.29, "high": 5.67, "low": 5.17, "close": 5.66, "volume": 174753.85, "close_time": 1762459199999, "quote_volume": 943788.7958, "trades": 3887, "taker_buy_base": 90564.36, "taker_buy_quote": 490513.9444 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 5.64, "high": 5.8, "low": 5.23, "close": 5.28, "volume": 197201.83, "close_time": 1762462799999, "quote_volume": 1089643.3587, "trades": 4143, "taker_buy_base": 101331.9, "taker_buy_quote": 562016.7537 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 5.3, "high": 5.79, "low": 5.25, "close": 5.41, "volume": 99285.67, "close_time": 1762466399999, "quote_volume": 547242.2859, "trades": 2100, "taker_buy_base": 51420.78, "taker_buy_quote": 283878.6977 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 5.41, "high": 5.66, "low": 5.39, "close": 5.55, "volume": 33202.24, "close_time": 1762469999999, "quote_volume": 182309.3542, "trades": 808, "taker_buy_base": 14349.56, "taker_buy_quote": 78830.9633 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 5.52, "high": 5.75, "low": 5.3, "close": 5.73, "volume": 47454.46, "close_time": 1762473599999, "quote_volume": 259809.2909, "trades": 1175, "taker_buy_base": 24991.19, "taker_buy_quote": 137328.9215 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.72, "high": 6.37, "low": 5.6, "close": 5.85, "volume": 183706.4, "close_time": 1762477199999, "quote_volume": 1096108.991, "trades": 4364, "taker_buy_base": 97091.58, "taker_buy_quote": 579278.4171 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 5.85, "high": 5.97, "low": 5.57, "close": 5.83, "volume": 71763.38, "close_time": 1762480799999, "quote_volume": 414464.7319, "trades": 2052, "taker_buy_base": 34008.6, "taker_buy_quote": 196423.2192 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 5.83, "high": 5.83, "low": 5.55, "close": 5.66, "volume": 36003.61, "close_time": 1762484399999, "quote_volume": 203646.5995, "trades": 1097, "taker_buy_base": 16461.52, "taker_buy_quote": 93084.5362 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 5.66, "high": 5.81, "low": 5.59, "close": 5.81, "volume": 28298.65, "close_time": 1762487999999, "quote_volume": 161806.7576, "trades": 817, "taker_buy_base": 13311.39, "taker_buy_quote": 76161.8567 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 5.81, "high": 5.95, "low": 5.41, "close": 5.54, "volume": 53434.47, "close_time": 1762491599999, "quote_volume": 303447.009, "trades": 1699, "taker_buy_base": 23770.48, "taker_buy_quote": 135187.1831 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 5.54, "high": 5.76, "low": 5.52, "close": 5.68, "volume": 29497.19, "close_time": 1762495199999, "quote_volume": 167095.1108, "trades": 1058, "taker_buy_base": 12992.53, "taker_buy_quote": 73681.7066 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 5.69, "high": 6.14, "low": 5.61, "close": 5.86, "volume": 82474.45, "close_time": 1762498799999, "quote_volume": 488417.4913, "trades": 2065, "taker_buy_base": 35448.47, "taker_buy_quote": 209484.1914 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 5.86, "high": 6.14, "low": 5.78, "close": 6.08, "volume": 70274.84, "close_time": 1762502399999, "quote_volume": 415362.4586, "trades": 1886, "taker_buy_base": 33926.94, "taker_buy_quote": 201034.7429 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.08, "high": 6.23, "low": 5.83, "close": 5.87, "volume": 63207.62, "close_time": 1762505999999, "quote_volume": 381477.07, "trades": 1695, "taker_buy_base": 29506.89, "taker_buy_quote": 178342.0479 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 5.88, "high": 6.19, "low": 5.76, "close": 6.12, "volume": 64638.2, "close_time": 1762509599999, "quote_volume": 387084.329, "trades": 2003, "taker_buy_base": 32777.9, "taker_buy_quote": 196148.8885 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 6.11, "high": 6.2, "low": 5.67, "close": 5.69, "volume": 72150.7, "close_time": 1762513199999, "quote_volume": 425823.7473, "trades": 2151, "taker_buy_base": 37087.17, "taker_buy_quote": 218409.0786 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 5.69, "high": 5.73, "low": 5.48, "close": 5.61, "volume": 68902.95, "close_time": 1762516799999, "quote_volume": 384823.7933, "trades": 1672, "taker_buy_base": 33788.77, "taker_buy_quote": 188680.8879 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 5.6, "high": 5.67, "low": 5.5, "close": 5.56, "volume": 31104.55, "close_time": 1762520399999, "quote_volume": 173563.8502, "trades": 1059, "taker_buy_base": 13259.51, "taker_buy_quote": 74019.5805 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 5.56, "high": 5.76, "low": 5.48, "close": 5.67, "volume": 64611.72, "close_time": 1762523999999, "quote_volume": 362957.706, "trades": 1773, "taker_buy_base": 33793.54, "taker_buy_quote": 190197.666 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 5.67, "high": 5.96, "low": 5.56, "close": 5.91, "volume": 58349.17, "close_time": 1762527599999, "quote_volume": 335999.6931, "trades": 1954, "taker_buy_base": 32197.45, "taker_buy_quote": 185728.9943 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 5.92, "high": 6.15, "low": 5.74, "close": 5.87, "volume": 82320.78, "close_time": 1762531199999, "quote_volume": 486854.5512, "trades": 3769, "taker_buy_base": 35683.6, "taker_buy_quote": 211430.5623 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 5.87, "high": 6.91, "low": 5.84, "close": 6.38, "volume": 196360.47, "close_time": 1762534799999, "quote_volume": 1246777.1315, "trades": 9975, "taker_buy_base": 100473.94, "taker_buy_quote": 639838.317 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 6.36, "high": 7.6, "low": 6.1, "close": 7.58, "volume": 426138.08, "close_time": 1762538399999, "quote_volume": 3038579.6958, "trades": 19242, "taker_buy_base": 229881.35, "taker_buy_quote": 1637793.3397 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 7.57, "high": 8.2, "low": 7.08, "close": 7.13, "volume": 361696.9, "close_time": 1762541999999, "quote_volume": 2762253.7074, "trades": 17294, "taker_buy_base": 184121.54, "taker_buy_quote": 1411264.3122 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 7.1, "high": 7.5, "low": 6.97, "close": 7.4, "volume": 97709.7, "close_time": 1762545599999, "quote_volume": 705347.2286, "trades": 5270, "taker_buy_base": 51207.39, "taker_buy_quote": 369899.3842 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.4, "high": 7.83, "low": 7.38, "close": 7.66, "volume": 95253.58, "close_time": 1762549199999, "quote_volume": 722141.2163, "trades": 5232, "taker_buy_base": 50069.26, "taker_buy_quote": 379418.1271 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 7.64, "high": 8.12, "low": 7.53, "close": 7.8, "volume": 94495.8, "close_time": 1762552799999, "quote_volume": 740301.1438, "trades": 6224, "taker_buy_base": 48022.79, "taker_buy_quote": 377279.6795 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 7.8, "high": 8.78, "low": 7.77, "close": 8.66, "volume": 322257.14, "close_time": 1762556399999, "quote_volume": 2699398.4146, "trades": 15066, "taker_buy_base": 205992.66, "taker_buy_quote": 1728082.0245 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 8.68, "high": 8.7, "low": 7.78, "close": 7.93, "volume": 93481.87, "close_time": 1762559999999, "quote_volume": 756545.917, "trades": 3742, "taker_buy_base": 46887.49, "taker_buy_quote": 379111.3032 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.91, "high": 8.15, "low": 7.04, "close": 7.09, "volume": 96938.91, "close_time": 1762563599999, "quote_volume": 743835.4919, "trades": 3760, "taker_buy_base": 50133.46, "taker_buy_quote": 386385.8932 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 7.09, "high": 7.63, "low": 7.05, "close": 7.61, "volume": 58045.42, "close_time": 1762567199999, "quote_volume": 427533.2159, "trades": 2361, "taker_buy_base": 28164.21, "taker_buy_quote": 207604.9985 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 7.6, "high": 7.85, "low": 7.51, "close": 7.67, "volume": 31844.48, "close_time": 1762570799999, "quote_volume": 244732.6444, "trades": 1569, "taker_buy_base": 17415.11, "taker_buy_quote": 133832.1218 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 7.66, "high": 7.86, "low": 7.51, "close": 7.53, "volume": 26461.56, "close_time": 1762574399999, "quote_volume": 203321.9529, "trades": 1451, "taker_buy_base": 14173.02, "taker_buy_quote": 109013.1868 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 7.52, "high": 8.55, "low": 7.52, "close": 8.27, "volume": 97602.23, "close_time": 1762577999999, "quote_volume": 792134.205, "trades": 5045, "taker_buy_base": 52408.24, "taker_buy_quote": 425310.4563 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 8.25, "high": 8.36, "low": 7.42, "close": 7.51, "volume": 74683.97, "close_time": 1762581599999, "quote_volume": 587638.6913, "trades": 4399, "taker_buy_base": 32044.86, "taker_buy_quote": 252256.852 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 7.52, "high": 7.53, "low": 7.24, "close": 7.48, "volume": 71699.98, "close_time": 1762585199999, "quote_volume": 532803.6764, "trades": 4173, "taker_buy_base": 37956.73, "taker_buy_quote": 282421.1407 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 7.46, "high": 7.7, "low": 7.38, "close": 7.48, "volume": 43928.8, "close_time": 1762588799999, "quote_volume": 329910.6564, "trades": 3438, "taker_buy_base": 18711.76, "taker_buy_quote": 141056.5797 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.47, "high": 7.77, "low": 7.38, "close": 7.39, "volume": 35369.86, "close_time": 1762592399999, "quote_volume": 267818.7483, "trades": 2192, "taker_buy_base": 20888.1, "taker_buy_quote": 158445.2321 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 7.39, "high": 7.47, "low": 6.98, "close": 7.1, "volume": 63531.79, "close_time": 1762595999999, "quote_volume": 456003.5917, "trades": 2330, "taker_buy_base": 32070.72, "taker_buy_quote": 230302.3073 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 7.11, "high": 7.22, "low": 7.05, "close": 7.1, "volume": 27274.02, "close_time": 1762599599999, "quote_volume": 194546.3768, "trades": 1515, "taker_buy_base": 13086.51, "taker_buy_quote": 93426.7464 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 7.1, "high": 7.16, "low": 6.64, "close": 6.84, "volume": 185797.73, "close_time": 1762603199999, "quote_volume": 1271481.4607, "trades": 4282, "taker_buy_base": 55435.43, "taker_buy_quote": 377991.5363 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.84, "high": 7.1, "low": 6.79, "close": 7.03, "volume": 29075.33, "close_time": 1762606799999, "quote_volume": 202187.998, "trades": 1641, "taker_buy_base": 15960.85, "taker_buy_quote": 111040.6031 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 7.05, "high": 7.15, "low": 6.84, "close": 6.86, "volume": 26594.25, "close_time": 1762610399999, "quote_volume": 184991.9856, "trades": 1346, "taker_buy_base": 11974.91, "taker_buy_quote": 83330.8794 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 6.85, "high": 6.89, "low": 6.57, "close": 6.73, "volume": 36606.64, "close_time": 1762613999999, "quote_volume": 245968.6393, "trades": 1708, "taker_buy_base": 15270.94, "taker_buy_quote": 102664.3485 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 6.74, "high": 6.8, "low": 6.48, "close": 6.49, "volume": 22065.69, "close_time": 1762617599999, "quote_volume": 146121.122, "trades": 1039, "taker_buy_base": 10206.82, "taker_buy_quote": 67768.5301 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 6.5, "high": 6.59, "low": 6.35, "close": 6.52, "volume": 38753.4, "close_time": 1762621199999, "quote_volume": 250729.6748, "trades": 2953, "taker_buy_base": 17244.76, "taker_buy_quote": 111731.6278 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 6.53, "high": 6.67, "low": 6.46, "close": 6.54, "volume": 29346.1, "close_time": 1762624799999, "quote_volume": 192389.5315, "trades": 1974, "taker_buy_base": 14473.28, "taker_buy_quote": 94928.406 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 6.54, "high": 6.68, "low": 6.54, "close": 6.66, "volume": 14873.05, "close_time": 1762628399999, "quote_volume": 98417.2459, "trades": 1202, "taker_buy_base": 7577.85, "taker_buy_quote": 50138.7775 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 6.65, "high": 6.66, "low": 6.45, "close": 6.46, "volume": 11427.1, "close_time": 1762631999999, "quote_volume": 74672.0391, "trades": 1105, "taker_buy_base": 5956.51, "taker_buy_quote": 38807.4047 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.46, "high": 6.55, "low": 6.39, "close": 6.52, "volume": 7791.19, "close_time": 1762635599999, "quote_volume": 50486.0981, "trades": 1075, "taker_buy_base": 4443.43, "taker_buy_quote": 28810.3257 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 6.52, "high": 6.57, "low": 6.45, "close": 6.53, "volume": 10008.37, "close_time": 1762639199999, "quote_volume": 65152.4226, "trades": 1275, "taker_buy_base": 5416.67, "taker_buy_quote": 35310.492 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 6.54, "high": 6.71, "low": 6.53, "close": 6.66, "volume": 12175.49, "close_time": 1762642799999, "quote_volume": 80689.9773, "trades": 1046, "taker_buy_base": 6046.04, "taker_buy_quote": 40062.6517 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 6.66, "high": 6.66, "low": 6.47, "close": 6.49, "volume": 8075.73, "close_time": 1762646399999, "quote_volume": 52981.2992, "trades": 579, "taker_buy_base": 3835.21, "taker_buy_quote": 25104.7241 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.49, "high": 6.5, "low": 6.09, "close": 6.13, "volume": 48641.84, "close_time": 1762649999999, "quote_volume": 304644.4725, "trades": 2379, "taker_buy_base": 24093.66, "taker_buy_quote": 151125.933 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 6.12, "high": 6.25, "low": 5.78, "close": 5.79, "volume": 86691.73, "close_time": 1762653599999, "quote_volume": 513326.8381, "trades": 2145, "taker_buy_base": 59009.83, "taker_buy_quote": 349067.2778 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 5.8, "high": 5.88, "low": 5.46, "close": 5.56, "volume": 43940.56, "close_time": 1762657199999, "quote_volume": 248091.0525, "trades": 1843, "taker_buy_base": 20438.14, "taker_buy_quote": 115505.8667 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 5.57, "high": 5.6, "low": 5.28, "close": 5.33, "volume": 35165.56, "close_time": 1762660799999, "quote_volume": 190567.8745, "trades": 1531, "taker_buy_base": 16405.51, "taker_buy_quote": 89074.9971 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 5.36, "high": 5.6, "low": 5.27, "close": 5.53, "volume": 23979.66, "close_time": 1762664399999, "quote_volume": 131448.6636, "trades": 1259, "taker_buy_base": 13178.43, "taker_buy_quote": 72216.2755 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 5.53, "high": 5.54, "low": 5.43, "close": 5.49, "volume": 13326.66, "close_time": 1762667999999, "quote_volume": 72947.6387, "trades": 604, "taker_buy_base": 6618.66, "taker_buy_quote": 36268.995 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 5.49, "high": 5.5, "low": 5.31, "close": 5.34, "volume": 29340.41, "close_time": 1762671599999, "quote_volume": 159264.0967, "trades": 745, "taker_buy_base": 15029.28, "taker_buy_quote": 81555.6918 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 5.34, "high": 5.54, "low": 5.34, "close": 5.52, "volume": 19646.23, "close_time": 1762675199999, "quote_volume": 107240.5735, "trades": 721, "taker_buy_base": 12872.67, "taker_buy_quote": 70191.09 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 5.51, "high": 5.8, "low": 5.44, "close": 5.45, "volume": 50120.54, "close_time": 1762678799999, "quote_volume": 282328.5149, "trades": 1221, "taker_buy_base": 28463.58, "taker_buy_quote": 160669.9878 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 5.45, "high": 5.56, "low": 5.33, "close": 5.37, "volume": 23193.4, "close_time": 1762682399999, "quote_volume": 126575.6146, "trades": 682, "taker_buy_base": 13517.82, "taker_buy_quote": 73896.9708 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 5.38, "high": 5.43, "low": 5.28, "close": 5.42, "volume": 21359.69, "close_time": 1762685999999, "quote_volume": 113809.4578, "trades": 675, "taker_buy_base": 9252.44, "taker_buy_quote": 49365.0603 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 5.41, "high": 5.61, "low": 5.41, "close": 5.51, "volume": 24822.36, "close_time": 1762689599999, "quote_volume": 136776.8805, "trades": 1084, "taker_buy_base": 14896.33, "taker_buy_quote": 81975.7737 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 5.51, "high": 5.67, "low": 5.5, "close": 5.52, "volume": 26847.67, "close_time": 1762693199999, "quote_volume": 150130.401, "trades": 797, "taker_buy_base": 15730.5, "taker_buy_quote": 88117.6406 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 5.52, "high": 5.73, "low": 5.48, "close": 5.56, "volume": 16884.36, "close_time": 1762696799999, "quote_volume": 94222.0427, "trades": 573, "taker_buy_base": 9939.12, "taker_buy_quote": 55537.5776 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 5.54, "high": 5.81, "low": 5.51, "close": 5.73, "volume": 27595.39, "close_time": 1762700399999, "quote_volume": 157220.7728, "trades": 817, "taker_buy_base": 14838.31, "taker_buy_quote": 84549.928 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 5.71, "high": 5.9, "low": 5.71, "close": 5.75, "volume": 30558.66, "close_time": 1762703999999, "quote_volume": 177861.386, "trades": 881, "taker_buy_base": 16299.26, "taker_buy_quote": 95010.7405 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 5.74, "high": 5.84, "low": 5.67, "close": 5.78, "volume": 18492.8, "close_time": 1762707599999, "quote_volume": 106105.6727, "trades": 717, "taker_buy_base": 9292.77, "taker_buy_quote": 53394.2931 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 5.77, "high": 5.91, "low": 5.75, "close": 5.78, "volume": 28666.83, "close_time": 1762711199999, "quote_volume": 166709.2948, "trades": 915, "taker_buy_base": 14485.54, "taker_buy_quote": 84257.5692 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 5.79, "high": 5.88, "low": 5.7, "close": 5.85, "volume": 17479.06, "close_time": 1762714799999, "quote_volume": 100916.173, "trades": 612, "taker_buy_base": 7477.76, "taker_buy_quote": 43208.1225 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 5.85, "high": 5.97, "low": 5.82, "close": 5.96, "volume": 28846.57, "close_time": 1762718399999, "quote_volume": 169898.88, "trades": 855, "taker_buy_base": 14729.43, "taker_buy_quote": 86808.3964 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 5.96, "high": 6.05, "low": 5.84, "close": 5.85, "volume": 49318.65, "close_time": 1762721999999, "quote_volume": 293051.8087, "trades": 1144, "taker_buy_base": 22023.4, "taker_buy_quote": 131258.2498 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 5.85, "high": 5.95, "low": 5.85, "close": 5.88, "volume": 16499.91, "close_time": 1762725599999, "quote_volume": 97288.6265, "trades": 700, "taker_buy_base": 9685.48, "taker_buy_quote": 57083.7838 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 5.88, "high": 5.88, "low": 5.73, "close": 5.8, "volume": 17486.9, "close_time": 1762729199999, "quote_volume": 101304.7536, "trades": 453, "taker_buy_base": 7533.82, "taker_buy_quote": 43654.2642 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 5.81, "high": 5.87, "low": 5.69, "close": 5.76, "volume": 14639.94, "close_time": 1762732799999, "quote_volume": 84357.7496, "trades": 609, "taker_buy_base": 5715.15, "taker_buy_quote": 33042.3802 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 5.76, "high": 5.98, "low": 5.69, "close": 5.9, "volume": 17207.73, "close_time": 1762736399999, "quote_volume": 99929.9165, "trades": 900, "taker_buy_base": 9707.93, "taker_buy_quote": 56446.1122 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 5.9, "high": 5.95, "low": 5.76, "close": 5.76, "volume": 15537.61, "close_time": 1762739999999, "quote_volume": 90994.408, "trades": 548, "taker_buy_base": 8043.19, "taker_buy_quote": 47008.81 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 5.76, "high": 5.91, "low": 5.64, "close": 5.72, "volume": 14623.95, "close_time": 1762743599999, "quote_volume": 84061.2091, "trades": 691, "taker_buy_base": 6065.56, "taker_buy_quote": 34977.4292 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 5.73, "high": 5.97, "low": 5.73, "close": 5.81, "volume": 27520.05, "close_time": 1762747199999, "quote_volume": 161235.3979, "trades": 950, "taker_buy_base": 15659.09, "taker_buy_quote": 91868.0405 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 5.82, "high": 5.82, "low": 5.65, "close": 5.72, "volume": 13611.58, "close_time": 1762750799999, "quote_volume": 78100.9969, "trades": 440, "taker_buy_base": 4753.06, "taker_buy_quote": 27254.5005 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 5.72, "high": 5.76, "low": 5.54, "close": 5.6, "volume": 17482.39, "close_time": 1762754399999, "quote_volume": 98677.3284, "trades": 480, "taker_buy_base": 7302.22, "taker_buy_quote": 41127.17 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 5.61, "high": 5.68, "low": 5.59, "close": 5.64, "volume": 20302.83, "close_time": 1762757999999, "quote_volume": 114278.8913, "trades": 581, "taker_buy_base": 14079.53, "taker_buy_quote": 79286.9491 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 5.65, "high": 5.85, "low": 5.63, "close": 5.76, "volume": 26811.68, "close_time": 1762761599999, "quote_volume": 154130.6942, "trades": 1050, "taker_buy_base": 15024.01, "taker_buy_quote": 86386.7101 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 5.75, "high": 5.81, "low": 5.6, "close": 5.61, "volume": 29365.46, "close_time": 1762765199999, "quote_volume": 167444.7504, "trades": 1121, "taker_buy_base": 14533.4, "taker_buy_quote": 83121.0183 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 5.61, "high": 5.65, "low": 5.58, "close": 5.62, "volume": 13537.83, "close_time": 1762768799999, "quote_volume": 76072.8377, "trades": 566, "taker_buy_base": 5581.72, "taker_buy_quote": 31391.0223 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 5.62, "high": 5.64, "low": 5.46, "close": 5.52, "volume": 22873.77, "close_time": 1762772399999, "quote_volume": 126615.3448, "trades": 701, "taker_buy_base": 10360.48, "taker_buy_quote": 57268.116 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 5.52, "high": 5.6, "low": 5.52, "close": 5.53, "volume": 14366.08, "close_time": 1762775999999, "quote_volume": 79852.7932, "trades": 540, "taker_buy_base": 6362.87, "taker_buy_quote": 35349.417 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 5.53, "high": 5.57, "low": 5.42, "close": 5.42, "volume": 14258.47, "close_time": 1762779599999, "quote_volume": 77958.9578, "trades": 619, "taker_buy_base": 5724.05, "taker_buy_quote": 31322.2907 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 5.42, "high": 5.53, "low": 5.37, "close": 5.43, "volume": 28781.31, "close_time": 1762783199999, "quote_volume": 156911.1589, "trades": 732, "taker_buy_base": 14248.02, "taker_buy_quote": 77778.6743 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 5.42, "high": 5.42, "low": 5.27, "close": 5.31, "volume": 16178.13, "close_time": 1762786799999, "quote_volume": 86581.3599, "trades": 681, "taker_buy_base": 9334.43, "taker_buy_quote": 49982.0384 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 5.32, "high": 5.41, "low": 5.28, "close": 5.33, "volume": 14338.67, "close_time": 1762790399999, "quote_volume": 76697.3234, "trades": 763, "taker_buy_base": 7351.88, "taker_buy_quote": 39313.8606 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 5.32, "high": 5.43, "low": 5.31, "close": 5.36, "volume": 13697.9, "close_time": 1762793999999, "quote_volume": 73606.8684, "trades": 618, "taker_buy_base": 7572.48, "taker_buy_quote": 40688.0222 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 5.36, "high": 5.54, "low": 5.35, "close": 5.51, "volume": 23779.39, "close_time": 1762797599999, "quote_volume": 130377.6679, "trades": 830, "taker_buy_base": 12471.95, "taker_buy_quote": 68279.2368 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 5.52, "high": 5.57, "low": 5.47, "close": 5.47, "volume": 13128.39, "close_time": 1762801199999, "quote_volume": 72206.0325, "trades": 475, "taker_buy_base": 7106.74, "taker_buy_quote": 39073.6609 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 5.47, "high": 5.64, "low": 5.47, "close": 5.58, "volume": 14542.16, "close_time": 1762804799999, "quote_volume": 81145.321, "trades": 558, "taker_buy_base": 8592.52, "taker_buy_quote": 47929.4161 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 5.59, "high": 5.78, "low": 5.57, "close": 5.71, "volume": 21448.98, "close_time": 1762808399999, "quote_volume": 121574.892, "trades": 735, "taker_buy_base": 11872.38, "taker_buy_quote": 67273.1086 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 5.72, "high": 5.72, "low": 5.52, "close": 5.58, "volume": 11577.6, "close_time": 1762811999999, "quote_volume": 64741.7691, "trades": 491, "taker_buy_base": 5944.33, "taker_buy_quote": 33223.4047 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 5.58, "high": 5.65, "low": 5.49, "close": 5.64, "volume": 10012.58, "close_time": 1762815599999, "quote_volume": 55989.5592, "trades": 379, "taker_buy_base": 6735.76, "taker_buy_quote": 37684.0104 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 5.63, "high": 5.63, "low": 5.47, "close": 5.5, "volume": 10928.67, "close_time": 1762819199999, "quote_volume": 60602.6175, "trades": 373, "taker_buy_base": 5725.46, "taker_buy_quote": 31756.3808 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 5.51, "high": 5.66, "low": 5.43, "close": 5.47, "volume": 8925.74, "close_time": 1762822799999, "quote_volume": 49304.1484, "trades": 336, "taker_buy_base": 4193.29, "taker_buy_quote": 23144.1011 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 5.48, "high": 5.62, "low": 5.41, "close": 5.43, "volume": 13412.08, "close_time": 1762826399999, "quote_volume": 73839.6473, "trades": 391, "taker_buy_base": 7222.56, "taker_buy_quote": 39814.0422 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 5.44, "high": 5.55, "low": 5.37, "close": 5.48, "volume": 9341.38, "close_time": 1762829999999, "quote_volume": 50890.1556, "trades": 262, "taker_buy_base": 5659.08, "taker_buy_quote": 30831.1787 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 5.49, "high": 5.53, "low": 5.44, "close": 5.48, "volume": 4409.8, "close_time": 1762833599999, "quote_volume": 24201.7667, "trades": 125, "taker_buy_base": 3284.43, "taker_buy_quote": 18022.5413 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 5.47, "high": 5.5, "low": 5.33, "close": 5.34, "volume": 4583.37, "close_time": 1762837199999, "quote_volume": 24705.9213, "trades": 155, "taker_buy_base": 2318.62, "taker_buy_quote": 12508.439 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 5.32, "high": 5.36, "low": 5.27, "close": 5.33, "volume": 10697.56, "close_time": 1762840799999, "quote_volume": 56836.9862, "trades": 307, "taker_buy_base": 6149.26, "taker_buy_quote": 32713.4744 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 5.33, "high": 5.48, "low": 5.33, "close": 5.4, "volume": 6860.3, "close_time": 1762844399999, "quote_volume": 37080.05, "trades": 181, "taker_buy_base": 3804.16, "taker_buy_quote": 20591.9932 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 5.4, "high": 5.41, "low": 5.12, "close": 5.13, "volume": 32156.96, "close_time": 1762847999999, "quote_volume": 168258.1845, "trades": 563, "taker_buy_base": 13535.54, "taker_buy_quote": 70844.5097 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 5.14, "high": 5.23, "low": 5.13, "close": 5.22, "volume": 11274.75, "close_time": 1762851599999, "quote_volume": 58262.6587, "trades": 212, "taker_buy_base": 7359.9, "taker_buy_quote": 38054.6665 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 5.22, "high": 5.27, "low": 5.07, "close": 5.1, "volume": 20427.07, "close_time": 1762855199999, "quote_volume": 105057.1685, "trades": 390, "taker_buy_base": 7510.24, "taker_buy_quote": 38683.1106 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 5.1, "high": 5.16, "low": 5.1, "close": 5.13, "volume": 6946.16, "close_time": 1762858799999, "quote_volume": 35677.4753, "trades": 139, "taker_buy_base": 2424.94, "taker_buy_quote": 12452.9355 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 5.14, "high": 5.17, "low": 5.1, "close": 5.15, "volume": 7481.0, "close_time": 1762862399999, "quote_volume": 38476.7674, "trades": 100, "taker_buy_base": 5703.4, "taker_buy_quote": 29346.9765 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 5.15, "high": 5.26, "low": 5.1, "close": 5.16, "volume": 24896.37, "close_time": 1762865999999, "quote_volume": 129294.9731, "trades": 378, "taker_buy_base": 12429.41, "taker_buy_quote": 64452.6727 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 5.16, "high": 5.2, "low": 5.13, "close": 5.13, "volume": 10951.76, "close_time": 1762869599999, "quote_volume": 56565.2825, "trades": 231, "taker_buy_base": 4704.43, "taker_buy_quote": 24295.2469 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 5.14, "high": 5.19, "low": 5.07, "close": 5.19, "volume": 11061.97, "close_time": 1762873199999, "quote_volume": 56572.5165, "trades": 213, "taker_buy_base": 5376.92, "taker_buy_quote": 27519.0055 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 5.18, "high": 5.18, "low": 5.06, "close": 5.07, "volume": 7954.03, "close_time": 1762876799999, "quote_volume": 40562.9898, "trades": 192, "taker_buy_base": 2044.13, "taker_buy_quote": 10446.1443 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 5.09, "high": 5.14, "low": 5.03, "close": 5.06, "volume": 17379.95, "close_time": 1762880399999, "quote_volume": 88345.9885, "trades": 177, "taker_buy_base": 11549.39, "taker_buy_quote": 58741.8865 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 5.06, "high": 5.1, "low": 5.0, "close": 5.05, "volume": 7277.03, "close_time": 1762883999999, "quote_volume": 36752.7108, "trades": 159, "taker_buy_base": 3609.19, "taker_buy_quote": 18274.7083 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 5.05, "high": 5.07, "low": 4.97, "close": 4.99, "volume": 11873.42, "close_time": 1762887599999, "quote_volume": 59467.2478, "trades": 201, "taker_buy_base": 9013.19, "taker_buy_quote": 45147.3779 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 5.0, "high": 5.03, "low": 4.96, "close": 4.97, "volume": 23664.02, "close_time": 1762891199999, "quote_volume": 117881.1169, "trades": 217, "taker_buy_base": 5249.48, "taker_buy_quote": 26248.9738 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 4.98, "high": 4.99, "low": 4.83, "close": 4.86, "volume": 15734.14, "close_time": 1762894799999, "quote_volume": 77052.9068, "trades": 365, "taker_buy_base": 7708.37, "taker_buy_quote": 37844.4078 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 4.87, "high": 4.92, "low": 4.83, "close": 4.86, "volume": 6156.21, "close_time": 1762898399999, "quote_volume": 30011.1502, "trades": 163, "taker_buy_base": 3278.39, "taker_buy_quote": 15978.4512 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 4.82, "high": 4.88, "low": 4.8, "close": 4.83, "volume": 9745.33, "close_time": 1762901999999, "quote_volume": 47284.1133, "trades": 199, "taker_buy_base": 4699.15, "taker_buy_quote": 22802.9731 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 4.83, "high": 4.85, "low": 4.71, "close": 4.74, "volume": 11522.74, "close_time": 1762905599999, "quote_volume": 55006.4228, "trades": 253, "taker_buy_base": 6075.07, "taker_buy_quote": 29030.3602 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 4.74, "high": 4.8, "low": 4.68, "close": 4.7, "volume": 33832.43, "close_time": 1762909199999, "quote_volume": 160280.2199, "trades": 580, "taker_buy_base": 26162.3, "taker_buy_quote": 124029.9522 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 4.7, "high": 5.0, "low": 4.7, "close": 5.0, "volume": 29075.22, "close_time": 1762912799999, "quote_volume": 142275.3712, "trades": 652, "taker_buy_base": 19451.4, "taker_buy_quote": 95295.1802 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 5.0, "high": 5.07, "low": 4.96, "close": 5.03, "volume": 18536.33, "close_time": 1762916399999, "quote_volume": 93020.6919, "trades": 560, "taker_buy_base": 10130.77, "taker_buy_quote": 50774.0611 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 5.02, "high": 5.13, "low": 4.98, "close": 5.0, "volume": 20071.16, "close_time": 1762919999999, "quote_volume": 101729.1467, "trades": 530, "taker_buy_base": 7792.68, "taker_buy_quote": 39509.0096 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 5.0, "high": 5.07, "low": 4.99, "close": 5.05, "volume": 14705.74, "close_time": 1762923599999, "quote_volume": 74116.7216, "trades": 448, "taker_buy_base": 5554.28, "taker_buy_quote": 27966.9692 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 5.06, "high": 5.13, "low": 5.03, "close": 5.07, "volume": 8687.25, "close_time": 1762927199999, "quote_volume": 44127.995, "trades": 370, "taker_buy_base": 6002.42, "taker_buy_quote": 30483.6484 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 5.07, "high": 5.2, "low": 5.05, "close": 5.11, "volume": 17858.2, "close_time": 1762930799999, "quote_volume": 91990.3266, "trades": 414, "taker_buy_base": 11970.34, "taker_buy_quote": 61705.1296 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 5.1, "high": 5.31, "low": 5.07, "close": 5.17, "volume": 21425.68, "close_time": 1762934399999, "quote_volume": 111113.2667, "trades": 752, "taker_buy_base": 12471.91, "taker_buy_quote": 64745.9499 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 5.16, "high": 5.3, "low": 5.13, "close": 5.22, "volume": 37063.54, "close_time": 1762937999999, "quote_volume": 193513.4468, "trades": 841, "taker_buy_base": 25271.34, "taker_buy_quote": 132040.7592 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 5.23, "high": 5.3, "low": 5.19, "close": 5.22, "volume": 9010.16, "close_time": 1762941599999, "quote_volume": 47238.7777, "trades": 330, "taker_buy_base": 4598.47, "taker_buy_quote": 24091.1069 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 5.21, "high": 5.24, "low": 5.12, "close": 5.14, "volume": 6351.79, "close_time": 1762945199999, "quote_volume": 32884.1888, "trades": 236, "taker_buy_base": 3357.14, "taker_buy_quote": 17387.8306 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 5.13, "high": 5.14, "low": 5.07, "close": 5.1, "volume": 6913.88, "close_time": 1762948799999, "quote_volume": 35291.4539, "trades": 346, "taker_buy_base": 2413.23, "taker_buy_quote": 12324.1461 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 5.09, "high": 5.12, "low": 5.02, "close": 5.08, "volume": 8853.27, "close_time": 1762952399999, "quote_volume": 44839.7008, "trades": 282, "taker_buy_base": 3395.39, "taker_buy_quote": 17228.5017 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 5.08, "high": 5.13, "low": 5.05, "close": 5.09, "volume": 7993.25, "close_time": 1762955999999, "quote_volume": 40685.1164, "trades": 267, "taker_buy_base": 3620.02, "taker_buy_quote": 18433.1981 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 5.1, "high": 5.1, "low": 4.96, "close": 5.02, "volume": 28427.79, "close_time": 1762959599999, "quote_volume": 143206.6947, "trades": 531, "taker_buy_base": 15987.58, "taker_buy_quote": 80518.5727 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 5.03, "high": 5.11, "low": 4.87, "close": 4.89, "volume": 24826.14, "close_time": 1762963199999, "quote_volume": 123528.4584, "trades": 661, "taker_buy_base": 13861.83, "taker_buy_quote": 69078.266 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 4.9, "high": 4.92, "low": 4.79, "close": 4.84, "volume": 17919.51, "close_time": 1762966799999, "quote_volume": 86881.4266, "trades": 785, "taker_buy_base": 8948.93, "taker_buy_quote": 43443.1119 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 4.85, "high": 4.88, "low": 4.76, "close": 4.84, "volume": 14252.53, "close_time": 1762970399999, "quote_volume": 68533.371, "trades": 569, "taker_buy_base": 6682.22, "taker_buy_quote": 32137.7516 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 4.86, "high": 4.93, "low": 4.85, "close": 4.86, "volume": 21714.8, "close_time": 1762973999999, "quote_volume": 106521.6136, "trades": 467, "taker_buy_base": 12181.74, "taker_buy_quote": 59776.2494 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 4.87, "high": 4.91, "low": 4.77, "close": 4.81, "volume": 16116.23, "close_time": 1762977599999, "quote_volume": 77996.805, "trades": 412, "taker_buy_base": 6945.19, "taker_buy_quote": 33626.6155 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 4.8, "high": 5.08, "low": 4.79, "close": 4.99, "volume": 29441.85, "close_time": 1762981199999, "quote_volume": 146656.6113, "trades": 932, "taker_buy_base": 16945.71, "taker_buy_quote": 84344.4509 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 4.99, "high": 5.01, "low": 4.89, "close": 4.89, "volume": 8893.21, "close_time": 1762984799999, "quote_volume": 43876.0752, "trades": 347, "taker_buy_base": 4796.19, "taker_buy_quote": 23665.1538 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 4.88, "high": 4.95, "low": 4.84, "close": 4.94, "volume": 5149.97, "close_time": 1762988399999, "quote_volume": 25169.2527, "trades": 230, "taker_buy_base": 4005.04, "taker_buy_quote": 19584.257 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 4.94, "high": 4.94, "low": 4.84, "close": 4.87, "volume": 7470.08, "close_time": 1762991999999, "quote_volume": 36343.2111, "trades": 139, "taker_buy_base": 3211.61, "taker_buy_quote": 15636.8238 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 4.86, "high": 4.99, "low": 4.84, "close": 4.96, "volume": 11402.0, "close_time": 1762995599999, "quote_volume": 56095.4431, "trades": 230, "taker_buy_base": 5446.61, "taker_buy_quote": 26745.8195 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 4.96, "high": 5.01, "low": 4.89, "close": 4.94, "volume": 4782.2, "close_time": 1762999199999, "quote_volume": 23729.3489, "trades": 106, "taker_buy_base": 2993.46, "taker_buy_quote": 14849.13 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 4.97, "high": 4.97, "low": 4.86, "close": 4.88, "volume": 5131.81, "close_time": 1763002799999, "quote_volume": 25146.2566, "trades": 131, "taker_buy_base": 2301.95, "taker_buy_quote": 11287.1867 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 4.87, "high": 4.93, "low": 4.78, "close": 4.87, "volume": 10110.85, "close_time": 1763006399999, "quote_volume": 49301.8959, "trades": 200, "taker_buy_base": 5554.29, "taker_buy_quote": 27067.872 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 4.86, "high": 4.89, "low": 4.82, "close": 4.85, "volume": 4839.78, "close_time": 1763009999999, "quote_volume": 23470.4367, "trades": 155, "taker_buy_base": 2645.45, "taker_buy_quote": 12826.9842 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 4.84, "high": 4.96, "low": 4.82, "close": 4.94, "volume": 3452.11, "close_time": 1763013599999, "quote_volume": 16866.7544, "trades": 82, "taker_buy_base": 2131.61, "taker_buy_quote": 10445.0176 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 4.95, "high": 4.95, "low": 4.89, "close": 4.9, "volume": 4698.43, "close_time": 1763017199999, "quote_volume": 23099.4947, "trades": 75, "taker_buy_base": 2667.62, "taker_buy_quote": 13114.9044 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 4.9, "high": 4.91, "low": 4.84, "close": 4.84, "volume": 4832.04, "close_time": 1763020799999, "quote_volume": 23618.775, "trades": 135, "taker_buy_base": 2088.55, "taker_buy_quote": 10217.7244 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 4.84, "high": 4.91, "low": 4.82, "close": 4.86, "volume": 5690.09, "close_time": 1763024399999, "quote_volume": 27631.7941, "trades": 106, "taker_buy_base": 2934.66, "taker_buy_quote": 14236.3154 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 4.87, "high": 4.87, "low": 4.79, "close": 4.8, "volume": 3142.38, "close_time": 1763027999999, "quote_volume": 15140.6253, "trades": 73, "taker_buy_base": 1404.12, "taker_buy_quote": 6780.9948 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 4.81, "high": 4.86, "low": 4.77, "close": 4.78, "volume": 10771.41, "close_time": 1763031599999, "quote_volume": 52004.3537, "trades": 198, "taker_buy_base": 3234.16, "taker_buy_quote": 15586.3782 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 4.78, "high": 4.87, "low": 4.78, "close": 4.86, "volume": 5372.3, "close_time": 1763035199999, "quote_volume": 25841.6907, "trades": 128, "taker_buy_base": 3221.5, "taker_buy_quote": 15496.03 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 4.85, "high": 4.86, "low": 4.82, "close": 4.84, "volume": 3962.74, "close_time": 1763038799999, "quote_volume": 19173.799, "trades": 83, "taker_buy_base": 1609.41, "taker_buy_quote": 7791.7539 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 4.85, "high": 4.87, "low": 4.75, "close": 4.79, "volume": 7266.54, "close_time": 1763042399999, "quote_volume": 34904.4484, "trades": 134, "taker_buy_base": 3238.26, "taker_buy_quote": 15579.8279 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 4.79, "high": 4.87, "low": 4.69, "close": 4.82, "volume": 18573.21, "close_time": 1763045999999, "quote_volume": 88329.2644, "trades": 239, "taker_buy_base": 10095.25, "taker_buy_quote": 48034.0364 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 4.81, "high": 4.81, "low": 4.65, "close": 4.67, "volume": 10691.91, "close_time": 1763049599999, "quote_volume": 50648.3457, "trades": 149, "taker_buy_base": 6490.98, "taker_buy_quote": 30730.6968 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 4.69, "high": 4.86, "low": 4.69, "close": 4.7, "volume": 24058.77, "close_time": 1763053199999, "quote_volume": 114937.061, "trades": 374, "taker_buy_base": 10510.18, "taker_buy_quote": 50100.9939 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 4.71, "high": 4.73, "low": 4.55, "close": 4.56, "volume": 19495.0, "close_time": 1763056799999, "quote_volume": 89969.9, "trades": 294, "taker_buy_base": 9765.06, "taker_buy_quote": 45109.4241 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 4.57, "high": 4.61, "low": 4.45, "close": 4.52, "volume": 35165.79, "close_time": 1763060399999, "quote_volume": 158545.5049, "trades": 417, "taker_buy_base": 20014.85, "taker_buy_quote": 90426.0144 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 4.53, "high": 4.56, "low": 4.45, "close": 4.47, "volume": 10625.92, "close_time": 1763063999999, "quote_volume": 47891.1283, "trades": 369, "taker_buy_base": 5999.58, "taker_buy_quote": 27054.392 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 4.46, "high": 4.51, "low": 4.44, "close": 4.49, "volume": 7478.92, "close_time": 1763067599999, "quote_volume": 33505.9877, "trades": 171, "taker_buy_base": 3650.77, "taker_buy_quote": 16363.1341 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 4.49, "high": 4.5, "low": 4.41, "close": 4.44, "volume": 7072.45, "close_time": 1763071199999, "quote_volume": 31476.1017, "trades": 139, "taker_buy_base": 4695.16, "taker_buy_quote": 20906.0347 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 4.44, "high": 4.57, "low": 4.44, "close": 4.55, "volume": 4393.11, "close_time": 1763074799999, "quote_volume": 19812.6797, "trades": 243, "taker_buy_base": 2568.04, "taker_buy_quote": 11584.2769 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 4.55, "high": 4.64, "low": 4.55, "close": 4.6, "volume": 10497.08, "close_time": 1763078399999, "quote_volume": 48334.2432, "trades": 584, "taker_buy_base": 5430.36, "taker_buy_quote": 25029.9075 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 4.6, "high": 4.66, "low": 4.56, "close": 4.59, "volume": 10485.2, "close_time": 1763081999999, "quote_volume": 48349.7886, "trades": 636, "taker_buy_base": 6560.75, "taker_buy_quote": 30281.6689 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 4.59, "high": 4.65, "low": 4.54, "close": 4.55, "volume": 27898.37, "close_time": 1763085599999, "quote_volume": 127960.6306, "trades": 717, "taker_buy_base": 13726.96, "taker_buy_quote": 62887.0861 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 4.55, "high": 4.6, "low": 4.54, "close": 4.57, "volume": 8710.31, "close_time": 1763089199999, "quote_volume": 39807.8931, "trades": 465, "taker_buy_base": 5397.47, "taker_buy_quote": 24673.3903 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 4.58, "high": 4.58, "low": 4.51, "close": 4.55, "volume": 7913.53, "close_time": 1763092799999, "quote_volume": 35907.9374, "trades": 367, "taker_buy_base": 4372.95, "taker_buy_quote": 19831.9649 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 4.54, "high": 4.54, "low": 4.34, "close": 4.47, "volume": 16012.83, "close_time": 1763096399999, "quote_volume": 70725.0924, "trades": 493, "taker_buy_base": 7959.72, "taker_buy_quote": 35117.0806 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 4.47, "high": 4.57, "low": 4.46, "close": 4.57, "volume": 30377.86, "close_time": 1763099999999, "quote_volume": 137798.3756, "trades": 540, "taker_buy_base": 4540.74, "taker_buy_quote": 20533.5476 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 4.57, "high": 4.62, "low": 4.48, "close": 4.62, "volume": 12879.29, "close_time": 1763103599999, "quote_volume": 58368.628, "trades": 629, "taker_buy_base": 5961.76, "taker_buy_quote": 27071.8556 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 4.61, "high": 4.61, "low": 4.53, "close": 4.55, "volume": 8713.06, "close_time": 1763107199999, "quote_volume": 39817.7835, "trades": 565, "taker_buy_base": 5146.81, "taker_buy_quote": 23515.9346 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 4.55, "high": 4.56, "low": 4.52, "close": 4.54, "volume": 7691.05, "close_time": 1763110799999, "quote_volume": 34931.7288, "trades": 458, "taker_buy_base": 3810.06, "taker_buy_quote": 17307.2277 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 4.54, "high": 4.55, "low": 4.43, "close": 4.46, "volume": 11146.73, "close_time": 1763114399999, "quote_volume": 50054.0042, "trades": 464, "taker_buy_base": 6508.75, "taker_buy_quote": 29266.0621 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 4.46, "high": 4.52, "low": 4.45, "close": 4.48, "volume": 15744.37, "close_time": 1763117999999, "quote_volume": 70723.1593, "trades": 450, "taker_buy_base": 9349.13, "taker_buy_quote": 42017.8497 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 4.48, "high": 4.48, "low": 4.43, "close": 4.45, "volume": 6508.03, "close_time": 1763121599999, "quote_volume": 28992.6824, "trades": 232, "taker_buy_base": 3738.8, "taker_buy_quote": 16663.6576 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 4.45, "high": 4.54, "low": 4.37, "close": 4.51, "volume": 41617.55, "close_time": 1763125199999, "quote_volume": 183287.3024, "trades": 1077, "taker_buy_base": 29416.76, "taker_buy_quote": 129489.115 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 4.52, "high": 4.58, "low": 4.47, "close": 4.56, "volume": 15195.54, "close_time": 1763128799999, "quote_volume": 68730.2403, "trades": 741, "taker_buy_base": 9534.16, "taker_buy_quote": 43136.6315 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 4.56, "high": 4.61, "low": 4.46, "close": 4.6, "volume": 12512.97, "close_time": 1763132399999, "quote_volume": 57012.5775, "trades": 800, "taker_buy_base": 6926.14, "taker_buy_quote": 31582.6715 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 4.61, "high": 4.68, "low": 4.55, "close": 4.65, "volume": 13628.17, "close_time": 1763135999999, "quote_volume": 62986.8796, "trades": 985, "taker_buy_base": 7969.91, "taker_buy_quote": 36859.0195 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 4.65, "high": 4.66, "low": 4.57, "close": 4.65, "volume": 11200.14, "close_time": 1763139599999, "quote_volume": 51715.6481, "trades": 725, "taker_buy_base": 6864.89, "taker_buy_quote": 31733.4677 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 4.64, "high": 4.65, "low": 4.54, "close": 4.54, "volume": 9826.96, "close_time": 1763143199999, "quote_volume": 45151.0796, "trades": 451, "taker_buy_base": 3850.12, "taker_buy_quote": 17722.7145 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 4.54, "high": 4.61, "low": 4.54, "close": 4.58, "volume": 4498.32, "close_time": 1763146799999, "quote_volume": 20628.4008, "trades": 195, "taker_buy_base": 2707.0, "taker_buy_quote": 12411.8009 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 4.59, "high": 4.67, "low": 4.57, "close": 4.64, "volume": 6593.0, "close_time": 1763150399999, "quote_volume": 30496.6298, "trades": 233, "taker_buy_base": 3281.12, "taker_buy_quote": 15197.8973 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 4.64, "high": 4.64, "low": 4.45, "close": 4.48, "volume": 8335.39, "close_time": 1763153999999, "quote_volume": 37900.0974, "trades": 267, "taker_buy_base": 3366.43, "taker_buy_quote": 15294.2009 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 4.49, "high": 4.56, "low": 4.49, "close": 4.51, "volume": 6199.89, "close_time": 1763157599999, "quote_volume": 28087.2744, "trades": 220, "taker_buy_base": 3524.11, "taker_buy_quote": 15955.0502 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 4.52, "high": 4.55, "low": 4.47, "close": 4.49, "volume": 5591.77, "close_time": 1763161199999, "quote_volume": 25313.0856, "trades": 161, "taker_buy_base": 3843.87, "taker_buy_quote": 17420.7997 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 4.49, "high": 4.49, "low": 4.37, "close": 4.45, "volume": 11633.05, "close_time": 1763164799999, "quote_volume": 51346.7644, "trades": 205, "taker_buy_base": 8965.02, "taker_buy_quote": 39574.4069 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 4.46, "high": 4.52, "low": 4.44, "close": 4.52, "volume": 5614.83, "close_time": 1763168399999, "quote_volume": 25149.949, "trades": 291, "taker_buy_base": 2733.26, "taker_buy_quote": 12240.9842 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 4.52, "high": 4.63, "low": 4.5, "close": 4.59, "volume": 4576.6, "close_time": 1763171999999, "quote_volume": 20938.9684, "trades": 262, "taker_buy_base": 2563.84, "taker_buy_quote": 11719.511 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 4.61, "high": 4.64, "low": 4.57, "close": 4.64, "volume": 2630.65, "close_time": 1763175599999, "quote_volume": 12106.9514, "trades": 244, "taker_buy_base": 1852.86, "taker_buy_quote": 8528.6509 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 4.61, "high": 4.8, "low": 4.6, "close": 4.69, "volume": 8429.59, "close_time": 1763179199999, "quote_volume": 39938.5822, "trades": 400, "taker_buy_base": 4746.87, "taker_buy_quote": 22501.7398 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 4.7, "high": 4.7, "low": 4.63, "close": 4.64, "volume": 4612.17, "close_time": 1763182799999, "quote_volume": 21577.4933, "trades": 286, "taker_buy_base": 1649.56, "taker_buy_quote": 7708.3569 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 4.61, "high": 4.7, "low": 4.61, "close": 4.69, "volume": 6490.65, "close_time": 1763186399999, "quote_volume": 30280.7119, "trades": 245, "taker_buy_base": 5262.33, "taker_buy_quote": 24566.7382 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 4.68, "high": 4.8, "low": 4.67, "close": 4.74, "volume": 17551.38, "close_time": 1763189999999, "quote_volume": 83196.5751, "trades": 505, "taker_buy_base": 6939.35, "taker_buy_quote": 32813.6548 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 4.71, "high": 4.73, "low": 4.68, "close": 4.68, "volume": 7470.37, "close_time": 1763193599999, "quote_volume": 35206.8626, "trades": 251, "taker_buy_base": 5358.01, "taker_buy_quote": 25267.0395 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 4.69, "high": 4.69, "low": 4.5, "close": 4.54, "volume": 5172.23, "close_time": 1763197199999, "quote_volume": 23734.5883, "trades": 325, "taker_buy_base": 2054.21, "taker_buy_quote": 9432.7794 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 4.52, "high": 4.58, "low": 4.5, "close": 4.51, "volume": 7561.61, "close_time": 1763200799999, "quote_volume": 34448.1504, "trades": 302, "taker_buy_base": 2594.29, "taker_buy_quote": 11794.252 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 4.51, "high": 4.59, "low": 4.48, "close": 4.57, "volume": 7705.85, "close_time": 1763204399999, "quote_volume": 34755.1006, "trades": 251, "taker_buy_base": 2309.34, "taker_buy_quote": 10472.6131 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 4.57, "high": 4.58, "low": 4.51, "close": 4.55, "volume": 3343.17, "close_time": 1763207999999, "quote_volume": 15193.7226, "trades": 169, "taker_buy_base": 2371.38, "taker_buy_quote": 10764.6521 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 4.53, "high": 4.6, "low": 4.52, "close": 4.58, "volume": 5174.27, "close_time": 1763211599999, "quote_volume": 23514.9928, "trades": 239, "taker_buy_base": 1689.66, "taker_buy_quote": 7711.1329 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 4.59, "high": 4.65, "low": 4.56, "close": 4.59, "volume": 7694.08, "close_time": 1763215199999, "quote_volume": 35346.2034, "trades": 170, "taker_buy_base": 3603.05, "taker_buy_quote": 16567.6268 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 4.59, "high": 4.6, "low": 4.55, "close": 4.57, "volume": 2825.19, "close_time": 1763218799999, "quote_volume": 12950.572, "trades": 188, "taker_buy_base": 1251.08, "taker_buy_quote": 5730.7333 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 4.56, "high": 4.58, "low": 4.55, "close": 4.55, "volume": 5314.73, "close_time": 1763222399999, "quote_volume": 24272.9458, "trades": 107, "taker_buy_base": 2661.2, "taker_buy_quote": 12155.0548 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 4.54, "high": 4.59, "low": 4.51, "close": 4.58, "volume": 3730.0, "close_time": 1763225999999, "quote_volume": 16960.394, "trades": 105, "taker_buy_base": 2257.99, "taker_buy_quote": 10274.6598 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 4.59, "high": 4.64, "low": 4.57, "close": 4.61, "volume": 1977.43, "close_time": 1763229599999, "quote_volume": 9092.6107, "trades": 88, "taker_buy_base": 1669.98, "taker_buy_quote": 7682.7631 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 4.61, "high": 4.62, "low": 4.57, "close": 4.58, "volume": 4258.19, "close_time": 1763233199999, "quote_volume": 19564.3729, "trades": 129, "taker_buy_base": 2891.3, "taker_buy_quote": 13289.8441 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 4.59, "high": 4.6, "low": 4.56, "close": 4.56, "volume": 1135.16, "close_time": 1763236799999, "quote_volume": 5201.9145, "trades": 50, "taker_buy_base": 856.1, "taker_buy_quote": 3923.2338 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 4.56, "high": 4.56, "low": 4.5, "close": 4.5, "volume": 4352.12, "close_time": 1763240399999, "quote_volume": 19741.4603, "trades": 121, "taker_buy_base": 1611.0, "taker_buy_quote": 7314.6827 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 4.51, "high": 4.55, "low": 4.49, "close": 4.49, "volume": 1634.2, "close_time": 1763243999999, "quote_volume": 7374.2527, "trades": 67, "taker_buy_base": 1091.29, "taker_buy_quote": 4918.0664 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 4.5, "high": 4.53, "low": 4.47, "close": 4.52, "volume": 3069.13, "close_time": 1763247599999, "quote_volume": 13793.5646, "trades": 75, "taker_buy_base": 1437.42, "taker_buy_quote": 6469.9579 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 4.51, "high": 4.53, "low": 4.51, "close": 4.52, "volume": 1908.29, "close_time": 1763251199999, "quote_volume": 8629.5406, "trades": 65, "taker_buy_base": 1583.0, "taker_buy_quote": 7157.6929 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 4.53, "high": 4.54, "low": 4.44, "close": 4.5, "volume": 6045.67, "close_time": 1763254799999, "quote_volume": 27185.6964, "trades": 285, "taker_buy_base": 3728.28, "taker_buy_quote": 16772.2876 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 4.48, "high": 4.53, "low": 4.43, "close": 4.51, "volume": 6407.36, "close_time": 1763258399999, "quote_volume": 28681.1775, "trades": 306, "taker_buy_base": 5174.68, "taker_buy_quote": 23160.1206 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 4.51, "high": 4.6, "low": 4.5, "close": 4.58, "volume": 3193.75, "close_time": 1763261999999, "quote_volume": 14530.1844, "trades": 180, "taker_buy_base": 2465.77, "taker_buy_quote": 11227.8073 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 4.58, "high": 4.59, "low": 4.55, "close": 4.56, "volume": 2225.72, "close_time": 1763265599999, "quote_volume": 10172.0991, "trades": 140, "taker_buy_base": 1662.82, "taker_buy_quote": 7600.4988 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 4.56, "high": 4.56, "low": 4.5, "close": 4.52, "volume": 2078.17, "close_time": 1763269199999, "quote_volume": 9386.1921, "trades": 145, "taker_buy_base": 827.01, "taker_buy_quote": 3735.3146 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 4.52, "high": 4.57, "low": 4.52, "close": 4.53, "volume": 1990.36, "close_time": 1763272799999, "quote_volume": 9039.0949, "trades": 121, "taker_buy_base": 1656.17, "taker_buy_quote": 7522.6861 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 4.53, "high": 4.61, "low": 4.53, "close": 4.54, "volume": 3441.1, "close_time": 1763276399999, "quote_volume": 15744.7115, "trades": 246, "taker_buy_base": 2193.23, "taker_buy_quote": 10031.2609 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 4.55, "high": 4.56, "low": 4.53, "close": 4.55, "volume": 4519.59, "close_time": 1763279999999, "quote_volume": 20543.1749, "trades": 160, "taker_buy_base": 2631.02, "taker_buy_quote": 11961.2505 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 4.56, "high": 4.56, "low": 4.53, "close": 4.55, "volume": 3386.59, "close_time": 1763283599999, "quote_volume": 15393.7625, "trades": 263, "taker_buy_base": 2106.34, "taker_buy_quote": 9570.5248 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 4.55, "high": 4.59, "low": 4.53, "close": 4.58, "volume": 5465.49, "close_time": 1763287199999, "quote_volume": 24933.822, "trades": 310, "taker_buy_base": 4505.2, "taker_buy_quote": 20555.371 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 4.58, "high": 4.59, "low": 4.54, "close": 4.59, "volume": 6986.31, "close_time": 1763290799999, "quote_volume": 31977.5437, "trades": 283, "taker_buy_base": 4333.29, "taker_buy_quote": 19843.4546 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 4.57, "high": 4.57, "low": 4.45, "close": 4.46, "volume": 7447.69, "close_time": 1763294399999, "quote_volume": 33378.0875, "trades": 225, "taker_buy_base": 1251.72, "taker_buy_quote": 5597.6755 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 4.46, "high": 4.5, "low": 4.43, "close": 4.45, "volume": 8457.86, "close_time": 1763297999999, "quote_volume": 37708.0163, "trades": 270, "taker_buy_base": 4744.8, "taker_buy_quote": 21182.3845 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 4.47, "high": 4.49, "low": 4.44, "close": 4.45, "volume": 6241.59, "close_time": 1763301599999, "quote_volume": 27826.0638, "trades": 278, "taker_buy_base": 3584.38, "taker_buy_quote": 15991.1182 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 4.46, "high": 4.5, "low": 4.42, "close": 4.48, "volume": 6118.47, "close_time": 1763305199999, "quote_volume": 27305.9111, "trades": 219, "taker_buy_base": 2958.85, "taker_buy_quote": 13208.7314 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 4.47, "high": 4.47, "low": 4.34, "close": 4.34, "volume": 10137.33, "close_time": 1763308799999, "quote_volume": 44463.06, "trades": 400, "taker_buy_base": 5606.91, "taker_buy_quote": 24590.3462 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 4.35, "high": 4.41, "low": 4.27, "close": 4.27, "volume": 25184.83, "close_time": 1763312399999, "quote_volume": 108878.3206, "trades": 615, "taker_buy_base": 9520.65, "taker_buy_quote": 41269.0566 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 4.29, "high": 4.3, "low": 4.21, "close": 4.29, "volume": 11571.53, "close_time": 1763315999999, "quote_volume": 49276.1106, "trades": 360, "taker_buy_base": 8079.89, "taker_buy_quote": 34410.1253 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 4.28, "high": 4.38, "low": 4.26, "close": 4.28, "volume": 7532.25, "close_time": 1763319599999, "quote_volume": 32488.6969, "trades": 306, "taker_buy_base": 3008.91, "taker_buy_quote": 13000.8002 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 4.28, "high": 4.35, "low": 4.28, "close": 4.3, "volume": 8369.08, "close_time": 1763323199999, "quote_volume": 36062.2974, "trades": 366, "taker_buy_base": 5550.31, "taker_buy_quote": 23917.8269 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 4.29, "high": 4.33, "low": 4.27, "close": 4.27, "volume": 3255.12, "close_time": 1763326799999, "quote_volume": 13959.4645, "trades": 125, "taker_buy_base": 1639.12, "taker_buy_quote": 7045.4345 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 4.27, "high": 4.27, "low": 4.2, "close": 4.25, "volume": 19950.61, "close_time": 1763330399999, "quote_volume": 84583.8781, "trades": 324, "taker_buy_base": 5790.61, "taker_buy_quote": 24512.0327 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 4.25, "high": 4.34, "low": 4.23, "close": 4.31, "volume": 5267.9, "close_time": 1763333999999, "quote_volume": 22584.4552, "trades": 116, "taker_buy_base": 3137.64, "taker_buy_quote": 13452.8388 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 4.3, "high": 4.39, "low": 4.24, "close": 4.36, "volume": 3805.14, "close_time": 1763337599999, "quote_volume": 16525.9508, "trades": 113, "taker_buy_base": 2041.09, "taker_buy_quote": 8867.9861 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.36, "high": 4.42, "low": 4.29, "close": 4.37, "volume": 2778.84, "close_time": 1763341199999, "quote_volume": 12109.93, "trades": 85, "taker_buy_base": 1872.12, "taker_buy_quote": 8158.042 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 4.37, "high": 4.37, "low": 4.3, "close": 4.31, "volume": 4881.09, "close_time": 1763344799999, "quote_volume": 21127.0037, "trades": 103, "taker_buy_base": 3505.24, "taker_buy_quote": 15179.9285 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 4.31, "high": 4.37, "low": 4.31, "close": 4.34, "volume": 3751.51, "close_time": 1763348399999, "quote_volume": 16284.383, "trades": 139, "taker_buy_base": 3238.25, "taker_buy_quote": 14055.627 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 4.35, "high": 4.4, "low": 4.35, "close": 4.36, "volume": 4991.95, "close_time": 1763351999999, "quote_volume": 21788.2827, "trades": 118, "taker_buy_base": 2819.1, "taker_buy_quote": 12301.1194 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 4.37, "high": 4.37, "low": 4.29, "close": 4.29, "volume": 4102.08, "close_time": 1763355599999, "quote_volume": 17784.4011, "trades": 141, "taker_buy_base": 2472.63, "taker_buy_quote": 10744.3558 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 4.3, "high": 4.34, "low": 4.3, "close": 4.33, "volume": 3714.28, "close_time": 1763359199999, "quote_volume": 16055.1635, "trades": 106, "taker_buy_base": 2423.56, "taker_buy_quote": 10475.6682 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 4.32, "high": 4.35, "low": 4.29, "close": 4.33, "volume": 6325.64, "close_time": 1763362799999, "quote_volume": 27304.004, "trades": 211, "taker_buy_base": 4512.54, "taker_buy_quote": 19479.5545 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 4.34, "high": 4.35, "low": 4.32, "close": 4.33, "volume": 5005.77, "close_time": 1763366399999, "quote_volume": 21715.204, "trades": 136, "taker_buy_base": 3269.87, "taker_buy_quote": 14182.5337 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 4.33, "high": 4.35, "low": 4.3, "close": 4.3, "volume": 4308.38, "close_time": 1763369999999, "quote_volume": 18613.1879, "trades": 127, "taker_buy_base": 2646.25, "taker_buy_quote": 11419.9324 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 4.31, "high": 4.35, "low": 4.29, "close": 4.32, "volume": 3768.36, "close_time": 1763373599999, "quote_volume": 16286.6029, "trades": 129, "taker_buy_base": 2079.28, "taker_buy_quote": 8992.006 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 4.32, "high": 4.34, "low": 4.31, "close": 4.31, "volume": 4282.59, "close_time": 1763377199999, "quote_volume": 18500.3321, "trades": 143, "taker_buy_base": 2956.24, "taker_buy_quote": 12769.9195 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 4.31, "high": 4.37, "low": 4.3, "close": 4.36, "volume": 4427.06, "close_time": 1763380799999, "quote_volume": 19136.9032, "trades": 122, "taker_buy_base": 2537.46, "taker_buy_quote": 10984.5022 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 4.36, "high": 4.37, "low": 4.33, "close": 4.36, "volume": 4270.98, "close_time": 1763384399999, "quote_volume": 18587.9346, "trades": 122, "taker_buy_base": 3003.43, "taker_buy_quote": 13072.2706 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 4.36, "high": 4.37, "low": 4.21, "close": 4.24, "volume": 10317.83, "close_time": 1763387999999, "quote_volume": 44087.6781, "trades": 334, "taker_buy_base": 4261.91, "taker_buy_quote": 18276.484 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 4.24, "high": 4.47, "low": 4.23, "close": 4.37, "volume": 10259.47, "close_time": 1763391599999, "quote_volume": 44525.5164, "trades": 329, "taker_buy_base": 6633.74, "taker_buy_quote": 28781.6277 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 4.39, "high": 4.41, "low": 4.31, "close": 4.33, "volume": 7538.8, "close_time": 1763395199999, "quote_volume": 32833.3101, "trades": 258, "taker_buy_base": 4948.69, "taker_buy_quote": 21585.7915 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 4.33, "high": 4.47, "low": 4.25, "close": 4.45, "volume": 9002.42, "close_time": 1763398799999, "quote_volume": 39151.2622, "trades": 327, "taker_buy_base": 5255.23, "taker_buy_quote": 22911.0818 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 4.45, "high": 4.45, "low": 4.27, "close": 4.3, "volume": 9594.22, "close_time": 1763402399999, "quote_volume": 41777.3704, "trades": 273, "taker_buy_base": 5784.83, "taker_buy_quote": 25218.3138 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 4.31, "high": 4.44, "low": 4.23, "close": 4.39, "volume": 19323.65, "close_time": 1763405999999, "quote_volume": 83993.7125, "trades": 404, "taker_buy_base": 9348.14, "taker_buy_quote": 40735.7576 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 4.38, "high": 4.43, "low": 4.27, "close": 4.31, "volume": 16669.67, "close_time": 1763409599999, "quote_volume": 72366.1356, "trades": 417, "taker_buy_base": 10688.76, "taker_buy_quote": 46417.754 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 4.31, "high": 4.33, "low": 4.19, "close": 4.24, "volume": 15526.66, "close_time": 1763413199999, "quote_volume": 65885.8621, "trades": 417, "taker_buy_base": 7159.12, "taker_buy_quote": 30418.0933 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 4.25, "high": 4.27, "low": 4.16, "close": 4.2, "volume": 13036.88, "close_time": 1763416799999, "quote_volume": 54827.9459, "trades": 306, "taker_buy_base": 7388.79, "taker_buy_quote": 31110.2464 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 4.2, "high": 4.28, "low": 4.18, "close": 4.23, "volume": 6566.82, "close_time": 1763420399999, "quote_volume": 27803.205, "trades": 167, "taker_buy_base": 4740.83, "taker_buy_quote": 20066.9068 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 4.23, "high": 4.23, "low": 4.17, "close": 4.22, "volume": 5575.89, "close_time": 1763423999999, "quote_volume": 23398.7702, "trades": 164, "taker_buy_base": 2680.7, "taker_buy_quote": 11243.7032 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 4.21, "high": 4.26, "low": 4.11, "close": 4.26, "volume": 19111.71, "close_time": 1763427599999, "quote_volume": 80012.1027, "trades": 363, "taker_buy_base": 13429.59, "taker_buy_quote": 56381.7976 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 4.25, "high": 4.44, "low": 4.24, "close": 4.44, "volume": 21443.39, "close_time": 1763431199999, "quote_volume": 93179.6337, "trades": 454, "taker_buy_base": 11273.17, "taker_buy_quote": 48975.139 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 4.45, "high": 4.57, "low": 4.4, "close": 4.42, "volume": 36220.84, "close_time": 1763434799999, "quote_volume": 161851.2815, "trades": 589, "taker_buy_base": 19548.98, "taker_buy_quote": 87431.413 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 4.43, "high": 4.46, "low": 4.32, "close": 4.35, "volume": 14850.77, "close_time": 1763438399999, "quote_volume": 65255.0386, "trades": 446, "taker_buy_base": 5890.57, "taker_buy_quote": 25914.7138 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 4.35, "high": 4.39, "low": 4.3, "close": 4.36, "volume": 12966.94, "close_time": 1763441999999, "quote_volume": 56338.149, "trades": 302, "taker_buy_base": 6584.68, "taker_buy_quote": 28601.5002 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 4.35, "high": 4.37, "low": 4.28, "close": 4.29, "volume": 11767.82, "close_time": 1763445599999, "quote_volume": 50912.75, "trades": 332, "taker_buy_base": 7061.24, "taker_buy_quote": 30586.664 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 4.28, "high": 4.3, "low": 4.19, "close": 4.2, "volume": 15178.65, "close_time": 1763449199999, "quote_volume": 64329.2763, "trades": 328, "taker_buy_base": 7445.13, "taker_buy_quote": 31622.9973 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 4.2, "high": 4.27, "low": 4.18, "close": 4.25, "volume": 8778.46, "close_time": 1763452799999, "quote_volume": 37156.2928, "trades": 235, "taker_buy_base": 5353.91, "taker_buy_quote": 22663.8698 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 4.26, "high": 4.34, "low": 4.25, "close": 4.31, "volume": 14552.88, "close_time": 1763456399999, "quote_volume": 62669.2582, "trades": 392, "taker_buy_base": 7722.71, "taker_buy_quote": 33236.864 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 4.31, "high": 4.33, "low": 4.25, "close": 4.32, "volume": 10537.33, "close_time": 1763459999999, "quote_volume": 45178.0297, "trades": 433, "taker_buy_base": 6915.79, "taker_buy_quote": 29659.011 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 4.33, "high": 4.33, "low": 4.26, "close": 4.3, "volume": 10251.62, "close_time": 1763463599999, "quote_volume": 43978.0851, "trades": 279, "taker_buy_base": 6313.47, "taker_buy_quote": 27090.1832 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 4.29, "high": 4.29, "low": 4.22, "close": 4.24, "volume": 9592.55, "close_time": 1763467199999, "quote_volume": 40813.0195, "trades": 253, "taker_buy_base": 4326.42, "taker_buy_quote": 18398.3847 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 4.24, "high": 4.26, "low": 4.21, "close": 4.24, "volume": 7925.46, "close_time": 1763470799999, "quote_volume": 33541.4025, "trades": 195, "taker_buy_base": 4427.6, "taker_buy_quote": 18740.198 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 4.23, "high": 4.25, "low": 4.19, "close": 4.24, "volume": 7301.83, "close_time": 1763474399999, "quote_volume": 30793.5323, "trades": 340, "taker_buy_base": 4661.81, "taker_buy_quote": 19676.7238 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 4.23, "high": 4.32, "low": 4.21, "close": 4.24, "volume": 10661.24, "close_time": 1763477999999, "quote_volume": 45367.8428, "trades": 453, "taker_buy_base": 6986.32, "taker_buy_quote": 29748.8221 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 4.23, "high": 4.4, "low": 4.22, "close": 4.31, "volume": 14674.0, "close_time": 1763481599999, "quote_volume": 63229.9619, "trades": 552, "taker_buy_base": 7639.64, "taker_buy_quote": 32915.3824 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 4.31, "high": 4.41, "low": 4.29, "close": 4.38, "volume": 11328.06, "close_time": 1763485199999, "quote_volume": 49343.2551, "trades": 431, "taker_buy_base": 6036.04, "taker_buy_quote": 26322.9125 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 4.38, "high": 4.38, "low": 4.31, "close": 4.31, "volume": 8016.53, "close_time": 1763488799999, "quote_volume": 34762.1388, "trades": 340, "taker_buy_base": 5301.48, "taker_buy_quote": 23006.236 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 4.33, "high": 4.35, "low": 4.32, "close": 4.33, "volume": 9801.75, "close_time": 1763492399999, "quote_volume": 42448.1819, "trades": 206, "taker_buy_base": 5835.43, "taker_buy_quote": 25263.3563 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 4.32, "high": 4.34, "low": 4.27, "close": 4.27, "volume": 9635.74, "close_time": 1763495999999, "quote_volume": 41520.6733, "trades": 246, "taker_buy_base": 5374.61, "taker_buy_quote": 23163.8324 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 4.28, "high": 4.28, "low": 4.25, "close": 4.26, "volume": 6409.57, "close_time": 1763499599999, "quote_volume": 27354.5308, "trades": 160, "taker_buy_base": 3642.88, "taker_buy_quote": 15545.2569 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 4.25, "high": 4.28, "low": 4.18, "close": 4.18, "volume": 7142.29, "close_time": 1763503199999, "quote_volume": 30148.8359, "trades": 236, "taker_buy_base": 3246.4, "taker_buy_quote": 13708.1116 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 4.19, "high": 4.24, "low": 4.18, "close": 4.23, "volume": 2880.23, "close_time": 1763506799999, "quote_volume": 12116.4413, "trades": 97, "taker_buy_base": 1817.78, "taker_buy_quote": 7640.7535 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 4.24, "high": 4.24, "low": 4.2, "close": 4.21, "volume": 4436.02, "close_time": 1763510399999, "quote_volume": 18693.1696, "trades": 132, "taker_buy_base": 1928.47, "taker_buy_quote": 8129.3599 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 4.21, "high": 4.27, "low": 4.13, "close": 4.26, "volume": 11932.57, "close_time": 1763513999999, "quote_volume": 50047.4232, "trades": 303, "taker_buy_base": 7208.96, "taker_buy_quote": 30257.8861 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 4.25, "high": 4.32, "low": 4.24, "close": 4.27, "volume": 16344.39, "close_time": 1763517599999, "quote_volume": 69882.9773, "trades": 366, "taker_buy_base": 9576.73, "taker_buy_quote": 40931.8378 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 4.29, "high": 4.3, "low": 4.24, "close": 4.25, "volume": 4653.24, "close_time": 1763521199999, "quote_volume": 19836.2079, "trades": 161, "taker_buy_base": 2844.88, "taker_buy_quote": 12128.9055 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 4.24, "high": 4.25, "low": 4.16, "close": 4.17, "volume": 4437.38, "close_time": 1763524799999, "quote_volume": 18667.1775, "trades": 153, "taker_buy_base": 2836.93, "taker_buy_quote": 11934.0165 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 4.18, "high": 4.19, "low": 4.16, "close": 4.17, "volume": 3388.98, "close_time": 1763528399999, "quote_volume": 14144.7911, "trades": 124, "taker_buy_base": 2296.97, "taker_buy_quote": 9589.0806 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 4.17, "high": 4.17, "low": 4.05, "close": 4.07, "volume": 9682.47, "close_time": 1763531999999, "quote_volume": 39669.2412, "trades": 284, "taker_buy_base": 4381.93, "taker_buy_quote": 17902.2322 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 4.06, "high": 4.13, "low": 4.05, "close": 4.12, "volume": 5926.93, "close_time": 1763535599999, "quote_volume": 24213.358, "trades": 173, "taker_buy_base": 3988.47, "taker_buy_quote": 16297.6949 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 4.12, "high": 4.17, "low": 4.12, "close": 4.16, "volume": 7027.14, "close_time": 1763539199999, "quote_volume": 29112.6802, "trades": 178, "taker_buy_base": 4535.97, "taker_buy_quote": 18792.4324 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 4.17, "high": 4.2, "low": 4.17, "close": 4.2, "volume": 5040.01, "close_time": 1763542799999, "quote_volume": 21086.6632, "trades": 157, "taker_buy_base": 2945.93, "taker_buy_quote": 12320.8673 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 4.2, "high": 4.24, "low": 4.18, "close": 4.22, "volume": 9305.25, "close_time": 1763546399999, "quote_volume": 39163.3357, "trades": 227, "taker_buy_base": 5176.07, "taker_buy_quote": 21785.8662 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 4.22, "high": 4.26, "low": 4.21, "close": 4.24, "volume": 6593.56, "close_time": 1763549999999, "quote_volume": 27917.7906, "trades": 201, "taker_buy_base": 4349.35, "taker_buy_quote": 18417.3426 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 4.23, "high": 4.23, "low": 4.21, "close": 4.22, "volume": 5137.54, "close_time": 1763553599999, "quote_volume": 21641.1532, "trades": 191, "taker_buy_base": 3998.69, "taker_buy_quote": 16842.2872 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 4.22, "high": 4.25, "low": 4.18, "close": 4.19, "volume": 7604.16, "close_time": 1763557199999, "quote_volume": 31962.4028, "trades": 268, "taker_buy_base": 4887.58, "taker_buy_quote": 20545.415 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 4.2, "high": 4.2, "low": 4.13, "close": 4.13, "volume": 7279.41, "close_time": 1763560799999, "quote_volume": 30325.6764, "trades": 215, "taker_buy_base": 4136.15, "taker_buy_quote": 17231.2549 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 4.13, "high": 4.19, "low": 4.08, "close": 4.18, "volume": 11362.02, "close_time": 1763564399999, "quote_volume": 46985.3658, "trades": 331, "taker_buy_base": 8003.01, "taker_buy_quote": 33151.9154 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 4.18, "high": 4.26, "low": 4.11, "close": 4.11, "volume": 11791.77, "close_time": 1763567999999, "quote_volume": 49205.6401, "trades": 364, "taker_buy_base": 6212.14, "taker_buy_quote": 25885.7483 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 4.11, "high": 4.14, "low": 4.01, "close": 4.02, "volume": 13138.24, "close_time": 1763571599999, "quote_volume": 53515.408, "trades": 350, "taker_buy_base": 7148.55, "taker_buy_quote": 29172.678 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 4.02, "high": 4.05, "low": 3.96, "close": 4.02, "volume": 12638.43, "close_time": 1763575199999, "quote_volume": 50617.8066, "trades": 339, "taker_buy_base": 6676.12, "taker_buy_quote": 26748.7608 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 4.02, "high": 4.05, "low": 3.96, "close": 3.99, "volume": 21525.0, "close_time": 1763578799999, "quote_volume": 86213.0114, "trades": 516, "taker_buy_base": 13972.47, "taker_buy_quote": 56070.9839 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 3.99, "high": 4.03, "low": 3.97, "close": 4.03, "volume": 9331.12, "close_time": 1763582399999, "quote_volume": 37325.4825, "trades": 270, "taker_buy_base": 6546.8, "taker_buy_quote": 26197.5144 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 4.03, "high": 4.09, "low": 4.01, "close": 4.07, "volume": 7955.51, "close_time": 1763585999999, "quote_volume": 32151.2934, "trades": 270, "taker_buy_base": 5790.79, "taker_buy_quote": 23406.0657 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 4.08, "high": 4.18, "low": 4.06, "close": 4.18, "volume": 15643.26, "close_time": 1763589599999, "quote_volume": 64639.6176, "trades": 501, "taker_buy_base": 9903.5, "taker_buy_quote": 40963.1392 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 4.18, "high": 4.18, "low": 4.12, "close": 4.13, "volume": 6158.09, "close_time": 1763593199999, "quote_volume": 25530.976, "trades": 207, "taker_buy_base": 4579.91, "taker_buy_quote": 18983.7614 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 4.14, "high": 4.18, "low": 4.14, "close": 4.17, "volume": 8013.8, "close_time": 1763596799999, "quote_volume": 33332.0381, "trades": 252, "taker_buy_base": 3802.06, "taker_buy_quote": 15820.1123 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.16, "high": 4.16, "low": 4.13, "close": 4.13, "volume": 9262.92, "close_time": 1763600399999, "quote_volume": 38418.5371, "trades": 276, "taker_buy_base": 5582.93, "taker_buy_quote": 23160.7027 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 4.13, "high": 4.18, "low": 4.13, "close": 4.17, "volume": 5138.46, "close_time": 1763603999999, "quote_volume": 21310.0777, "trades": 209, "taker_buy_base": 3654.61, "taker_buy_quote": 15161.493 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 4.17, "high": 4.22, "low": 4.17, "close": 4.2, "volume": 9271.75, "close_time": 1763607599999, "quote_volume": 38910.7144, "trades": 361, "taker_buy_base": 4847.04, "taker_buy_quote": 20347.1894 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 4.2, "high": 4.21, "low": 4.19, "close": 4.2, "volume": 13445.63, "close_time": 1763611199999, "quote_volume": 56486.3001, "trades": 370, "taker_buy_base": 5945.24, "taker_buy_quote": 24975.5365 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 4.21, "high": 4.25, "low": 4.2, "close": 4.25, "volume": 5216.19, "close_time": 1763614799999, "quote_volume": 22006.7678, "trades": 163, "taker_buy_base": 3548.49, "taker_buy_quote": 14982.2249 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 4.25, "high": 4.26, "low": 4.2, "close": 4.21, "volume": 8129.2, "close_time": 1763618399999, "quote_volume": 34326.688, "trades": 313, "taker_buy_base": 4816.65, "taker_buy_quote": 20337.695 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 4.2, "high": 4.24, "low": 4.2, "close": 4.23, "volume": 7621.73, "close_time": 1763621999999, "quote_volume": 32183.2971, "trades": 268, "taker_buy_base": 4208.01, "taker_buy_quote": 17767.6067 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 4.23, "high": 4.3, "low": 4.23, "close": 4.29, "volume": 9176.82, "close_time": 1763625599999, "quote_volume": 39076.5236, "trades": 333, "taker_buy_base": 6562.62, "taker_buy_quote": 27937.1797 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 4.29, "high": 4.29, "low": 4.26, "close": 4.26, "volume": 8927.19, "close_time": 1763629199999, "quote_volume": 38119.7559, "trades": 322, "taker_buy_base": 5096.96, "taker_buy_quote": 21764.5098 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 4.26, "high": 4.28, "low": 4.24, "close": 4.24, "volume": 6318.07, "close_time": 1763632799999, "quote_volume": 26900.1666, "trades": 213, "taker_buy_base": 3658.54, "taker_buy_quote": 15577.5138 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 4.25, "high": 4.3, "low": 4.21, "close": 4.25, "volume": 16318.05, "close_time": 1763636399999, "quote_volume": 69362.8807, "trades": 381, "taker_buy_base": 12457.9, "taker_buy_quote": 53024.7415 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 4.25, "high": 4.26, "low": 4.21, "close": 4.24, "volume": 10856.1, "close_time": 1763639999999, "quote_volume": 45911.4488, "trades": 285, "taker_buy_base": 5599.26, "taker_buy_quote": 23702.9015 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 4.24, "high": 4.31, "low": 4.22, "close": 4.3, "volume": 9401.53, "close_time": 1763643599999, "quote_volume": 39936.2759, "trades": 230, "taker_buy_base": 4725.27, "taker_buy_quote": 20104.2547 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 4.3, "high": 4.31, "low": 4.24, "close": 4.24, "volume": 15186.99, "close_time": 1763647199999, "quote_volume": 64804.4264, "trades": 423, "taker_buy_base": 11290.73, "taker_buy_quote": 48166.0209 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 4.25, "high": 4.31, "low": 4.21, "close": 4.31, "volume": 10385.62, "close_time": 1763650799999, "quote_volume": 44306.6584, "trades": 293, "taker_buy_base": 6318.84, "taker_buy_quote": 27037.1504 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 4.3, "high": 4.3, "low": 4.18, "close": 4.18, "volume": 13332.66, "close_time": 1763654399999, "quote_volume": 56475.6397, "trades": 384, "taker_buy_base": 6872.89, "taker_buy_quote": 29135.8467 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 4.19, "high": 4.19, "low": 4.01, "close": 4.03, "volume": 12750.85, "close_time": 1763657999999, "quote_volume": 51843.6008, "trades": 333, "taker_buy_base": 6724.51, "taker_buy_quote": 27324.6257 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 4.04, "high": 4.05, "low": 3.94, "close": 3.96, "volume": 24480.09, "close_time": 1763661599999, "quote_volume": 97180.1702, "trades": 459, "taker_buy_base": 7860.26, "taker_buy_quote": 31347.9075 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 3.95, "high": 4.02, "low": 3.95, "close": 3.97, "volume": 17707.57, "close_time": 1763665199999, "quote_volume": 70590.9118, "trades": 417, "taker_buy_base": 12527.85, "taker_buy_quote": 49969.1089 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 3.97, "high": 4.03, "low": 3.93, "close": 4.03, "volume": 10691.2, "close_time": 1763668799999, "quote_volume": 42701.6006, "trades": 300, "taker_buy_base": 6960.52, "taker_buy_quote": 27811.9206 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 4.02, "high": 4.02, "low": 3.96, "close": 3.98, "volume": 9731.78, "close_time": 1763672399999, "quote_volume": 38780.1719, "trades": 299, "taker_buy_base": 5812.5, "taker_buy_quote": 23145.4919 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 3.98, "high": 4.06, "low": 3.98, "close": 4.04, "volume": 9819.29, "close_time": 1763675999999, "quote_volume": 39624.4968, "trades": 341, "taker_buy_base": 7126.06, "taker_buy_quote": 28760.763 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 4.05, "high": 4.12, "low": 4.05, "close": 4.09, "volume": 8551.04, "close_time": 1763679599999, "quote_volume": 34969.4767, "trades": 240, "taker_buy_base": 6071.04, "taker_buy_quote": 24829.432 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 4.06, "high": 4.07, "low": 3.99, "close": 4.0, "volume": 10112.06, "close_time": 1763683199999, "quote_volume": 40717.7724, "trades": 280, "taker_buy_base": 5839.42, "taker_buy_quote": 23541.2111 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.01, "high": 4.08, "low": 4.0, "close": 4.07, "volume": 9463.74, "close_time": 1763686799999, "quote_volume": 38320.5045, "trades": 288, "taker_buy_base": 6065.9, "taker_buy_quote": 24552.5267 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 4.08, "high": 4.14, "low": 4.07, "close": 4.1, "volume": 8230.09, "close_time": 1763690399999, "quote_volume": 33769.8259, "trades": 248, "taker_buy_base": 5004.8, "taker_buy_quote": 20530.7369 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 4.09, "high": 4.09, "low": 3.95, "close": 3.95, "volume": 10939.64, "close_time": 1763693999999, "quote_volume": 44048.1788, "trades": 281, "taker_buy_base": 6718.86, "taker_buy_quote": 27105.83 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 3.97, "high": 4.03, "low": 3.96, "close": 3.97, "volume": 5123.66, "close_time": 1763697599999, "quote_volume": 20464.686, "trades": 166, "taker_buy_base": 3489.65, "taker_buy_quote": 13949.0476 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 3.98, "high": 3.99, "low": 3.9, "close": 3.97, "volume": 10143.73, "close_time": 1763701199999, "quote_volume": 40047.1848, "trades": 284, "taker_buy_base": 5799.28, "taker_buy_quote": 22942.1269 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 3.97, "high": 3.99, "low": 3.92, "close": 3.92, "volume": 11437.19, "close_time": 1763704799999, "quote_volume": 45290.9906, "trades": 298, "taker_buy_base": 6756.0, "taker_buy_quote": 26788.3142 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 3.92, "high": 3.95, "low": 3.86, "close": 3.89, "volume": 13984.3, "close_time": 1763708399999, "quote_volume": 54745.8183, "trades": 300, "taker_buy_base": 7102.81, "taker_buy_quote": 27843.6944 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 3.9, "high": 3.91, "low": 3.53, "close": 3.8, "volume": 80193.39, "close_time": 1763711999999, "quote_volume": 297993.1188, "trades": 1072, "taker_buy_base": 36443.84, "taker_buy_quote": 135790.8849 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 3.81, "high": 3.86, "low": 3.75, "close": 3.77, "volume": 23611.39, "close_time": 1763715599999, "quote_volume": 89704.9336, "trades": 537, "taker_buy_base": 15592.75, "taker_buy_quote": 59272.7273 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 3.77, "high": 3.79, "low": 3.68, "close": 3.69, "volume": 27957.05, "close_time": 1763719199999, "quote_volume": 104118.9128, "trades": 505, "taker_buy_base": 18692.29, "taker_buy_quote": 69480.3214 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 3.69, "high": 3.73, "low": 3.66, "close": 3.68, "volume": 23551.32, "close_time": 1763722799999, "quote_volume": 87086.3444, "trades": 634, "taker_buy_base": 12355.96, "taker_buy_quote": 45669.6758 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 3.67, "high": 3.73, "low": 3.63, "close": 3.63, "volume": 26569.92, "close_time": 1763726399999, "quote_volume": 97808.0995, "trades": 559, "taker_buy_base": 14280.44, "taker_buy_quote": 52518.5067 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 3.63, "high": 3.74, "low": 3.57, "close": 3.7, "volume": 21072.41, "close_time": 1763729999999, "quote_volume": 77059.995, "trades": 606, "taker_buy_base": 11876.27, "taker_buy_quote": 43416.5631 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 3.7, "high": 3.76, "low": 3.68, "close": 3.72, "volume": 29635.69, "close_time": 1763733599999, "quote_volume": 110439.818, "trades": 596, "taker_buy_base": 14189.65, "taker_buy_quote": 52764.5739 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 3.71, "high": 3.76, "low": 3.67, "close": 3.73, "volume": 27428.22, "close_time": 1763737199999, "quote_volume": 101682.067, "trades": 835, "taker_buy_base": 15166.99, "taker_buy_quote": 56223.9766 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 3.74, "high": 3.77, "low": 3.7, "close": 3.72, "volume": 31349.08, "close_time": 1763740799999, "quote_volume": 117111.5033, "trades": 893, "taker_buy_base": 18716.83, "taker_buy_quote": 69916.0341 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 3.73, "high": 3.82, "low": 3.68, "close": 3.82, "volume": 21651.87, "close_time": 1763744399999, "quote_volume": 80928.0419, "trades": 574, "taker_buy_base": 13212.8, "taker_buy_quote": 49387.9875 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 3.82, "high": 3.86, "low": 3.77, "close": 3.78, "volume": 20059.37, "close_time": 1763747999999, "quote_volume": 76829.6717, "trades": 506, "taker_buy_base": 11235.28, "taker_buy_quote": 43029.9946 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 3.77, "high": 3.84, "low": 3.72, "close": 3.81, "volume": 9543.52, "close_time": 1763751599999, "quote_volume": 36042.5754, "trades": 263, "taker_buy_base": 5247.93, "taker_buy_quote": 19834.527 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 3.81, "high": 3.81, "low": 3.72, "close": 3.73, "volume": 6887.58, "close_time": 1763755199999, "quote_volume": 25971.8803, "trades": 229, "taker_buy_base": 3805.08, "taker_buy_quote": 14333.5801 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 3.73, "high": 3.77, "low": 3.69, "close": 3.73, "volume": 18435.24, "close_time": 1763758799999, "quote_volume": 68530.3568, "trades": 420, "taker_buy_base": 10171.4, "taker_buy_quote": 37842.683 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 3.74, "high": 3.79, "low": 3.71, "close": 3.77, "volume": 9671.07, "close_time": 1763762399999, "quote_volume": 36277.3707, "trades": 262, "taker_buy_base": 5510.3, "taker_buy_quote": 20634.1506 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 3.77, "high": 3.77, "low": 3.7, "close": 3.71, "volume": 7616.92, "close_time": 1763765999999, "quote_volume": 28378.4452, "trades": 141, "taker_buy_base": 4613.36, "taker_buy_quote": 17188.0024 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 3.71, "high": 3.76, "low": 3.68, "close": 3.74, "volume": 11516.78, "close_time": 1763769599999, "quote_volume": 42747.4909, "trades": 300, "taker_buy_base": 8021.86, "taker_buy_quote": 29778.2886 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 3.74, "high": 3.78, "low": 3.74, "close": 3.77, "volume": 8025.83, "close_time": 1763773199999, "quote_volume": 30213.0683, "trades": 412, "taker_buy_base": 4953.19, "taker_buy_quote": 18655.0532 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 3.78, "high": 3.85, "low": 3.78, "close": 3.84, "volume": 8223.52, "close_time": 1763776799999, "quote_volume": 31371.5026, "trades": 224, "taker_buy_base": 4415.23, "taker_buy_quote": 16852.3739 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 3.84, "high": 3.85, "low": 3.76, "close": 3.78, "volume": 7316.15, "close_time": 1763780399999, "quote_volume": 27821.7084, "trades": 231, "taker_buy_base": 3696.66, "taker_buy_quote": 14072.045 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 3.77, "high": 3.8, "low": 3.77, "close": 3.78, "volume": 2856.08, "close_time": 1763783999999, "quote_volume": 10807.4176, "trades": 94, "taker_buy_base": 1553.41, "taker_buy_quote": 5880.2783 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 3.77, "high": 3.78, "low": 3.7, "close": 3.76, "volume": 8781.59, "close_time": 1763787599999, "quote_volume": 32747.4257, "trades": 248, "taker_buy_base": 5375.93, "taker_buy_quote": 20043.8514 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 3.77, "high": 3.77, "low": 3.7, "close": 3.73, "volume": 5043.25, "close_time": 1763791199999, "quote_volume": 18781.4399, "trades": 162, "taker_buy_base": 3469.3, "taker_buy_quote": 12928.7807 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 3.71, "high": 3.79, "low": 3.7, "close": 3.77, "volume": 7412.2, "close_time": 1763794799999, "quote_volume": 27831.1832, "trades": 296, "taker_buy_base": 4917.9, "taker_buy_quote": 18470.6315 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 3.77, "high": 3.77, "low": 3.74, "close": 3.75, "volume": 4079.44, "close_time": 1763798399999, "quote_volume": 15307.0455, "trades": 128, "taker_buy_base": 2243.25, "taker_buy_quote": 8420.4855 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 3.75, "high": 3.75, "low": 3.7, "close": 3.7, "volume": 8171.54, "close_time": 1763801999999, "quote_volume": 30400.4378, "trades": 189, "taker_buy_base": 3760.41, "taker_buy_quote": 13985.1837 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 3.71, "high": 3.77, "low": 3.71, "close": 3.75, "volume": 8006.69, "close_time": 1763805599999, "quote_volume": 29841.5701, "trades": 246, "taker_buy_base": 4959.14, "taker_buy_quote": 18510.6939 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 3.74, "high": 3.76, "low": 3.71, "close": 3.74, "volume": 4406.62, "close_time": 1763809199999, "quote_volume": 16447.0437, "trades": 144, "taker_buy_base": 2666.23, "taker_buy_quote": 9953.2712 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 3.74, "high": 3.8, "low": 3.73, "close": 3.78, "volume": 5125.66, "close_time": 1763812799999, "quote_volume": 19338.5055, "trades": 192, "taker_buy_base": 3405.79, "taker_buy_quote": 12856.9718 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 3.78, "high": 3.78, "low": 3.72, "close": 3.74, "volume": 9425.06, "close_time": 1763816399999, "quote_volume": 35287.3402, "trades": 259, "taker_buy_base": 4737.17, "taker_buy_quote": 17707.5686 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 3.73, "high": 3.76, "low": 3.71, "close": 3.74, "volume": 8063.32, "close_time": 1763819999999, "quote_volume": 30136.8768, "trades": 173, "taker_buy_base": 5270.24, "taker_buy_quote": 19696.8077 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 3.75, "high": 3.82, "low": 3.74, "close": 3.8, "volume": 8421.94, "close_time": 1763823599999, "quote_volume": 31877.2061, "trades": 264, "taker_buy_base": 5187.83, "taker_buy_quote": 19647.9743 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 3.81, "high": 3.81, "low": 3.72, "close": 3.73, "volume": 5789.82, "close_time": 1763827199999, "quote_volume": 21787.1815, "trades": 205, "taker_buy_base": 2607.88, "taker_buy_quote": 9781.9003 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 3.75, "high": 3.77, "low": 3.74, "close": 3.75, "volume": 6082.24, "close_time": 1763830799999, "quote_volume": 22832.007, "trades": 168, "taker_buy_base": 2926.38, "taker_buy_quote": 10992.3794 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 3.75, "high": 3.76, "low": 3.73, "close": 3.73, "volume": 5761.77, "close_time": 1763834399999, "quote_volume": 21568.5075, "trades": 186, "taker_buy_base": 3730.35, "taker_buy_quote": 13967.0614 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 3.73, "high": 3.73, "low": 3.71, "close": 3.73, "volume": 4768.98, "close_time": 1763837999999, "quote_volume": 17752.9586, "trades": 128, "taker_buy_base": 2487.15, "taker_buy_quote": 9264.5816 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 3.73, "high": 3.75, "low": 3.72, "close": 3.74, "volume": 2472.23, "close_time": 1763841599999, "quote_volume": 9223.52, "trades": 80, "taker_buy_base": 1491.06, "taker_buy_quote": 5563.1485 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 3.74, "high": 3.77, "low": 3.7, "close": 3.72, "volume": 5033.96, "close_time": 1763845199999, "quote_volume": 18792.8489, "trades": 164, "taker_buy_base": 3566.45, "taker_buy_quote": 13319.9889 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 3.72, "high": 3.75, "low": 3.72, "close": 3.74, "volume": 4858.18, "close_time": 1763848799999, "quote_volume": 18160.5203, "trades": 132, "taker_buy_base": 3398.8, "taker_buy_quote": 12704.4155 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 3.75, "high": 3.8, "low": 3.72, "close": 3.78, "volume": 4729.83, "close_time": 1763852399999, "quote_volume": 17799.3379, "trades": 103, "taker_buy_base": 3531.36, "taker_buy_quote": 13301.2624 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 3.78, "high": 3.78, "low": 3.75, "close": 3.76, "volume": 7744.07, "close_time": 1763855999999, "quote_volume": 29153.7291, "trades": 102, "taker_buy_base": 4803.66, "taker_buy_quote": 18091.328 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 3.76, "high": 3.77, "low": 3.74, "close": 3.76, "volume": 5655.53, "close_time": 1763859599999, "quote_volume": 21232.8742, "trades": 137, "taker_buy_base": 3142.9, "taker_buy_quote": 11806.0605 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 3.75, "high": 3.82, "low": 3.75, "close": 3.8, "volume": 7774.46, "close_time": 1763863199999, "quote_volume": 29434.6644, "trades": 148, "taker_buy_base": 6103.17, "taker_buy_quote": 23100.1306 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 3.8, "high": 3.84, "low": 3.79, "close": 3.82, "volume": 7612.58, "close_time": 1763866799999, "quote_volume": 29069.7291, "trades": 169, "taker_buy_base": 3120.84, "taker_buy_quote": 11914.115 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 3.81, "high": 3.82, "low": 3.78, "close": 3.81, "volume": 5084.74, "close_time": 1763870399999, "quote_volume": 19329.1197, "trades": 120, "taker_buy_base": 2471.22, "taker_buy_quote": 9392.3252 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 3.82, "high": 3.85, "low": 3.81, "close": 3.82, "volume": 5291.26, "close_time": 1763873999999, "quote_volume": 20242.6247, "trades": 172, "taker_buy_base": 4288.97, "taker_buy_quote": 16407.8301 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 3.81, "high": 3.83, "low": 3.8, "close": 3.81, "volume": 2735.99, "close_time": 1763877599999, "quote_volume": 10422.6549, "trades": 65, "taker_buy_base": 1802.67, "taker_buy_quote": 6866.3659 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 3.81, "high": 3.82, "low": 3.78, "close": 3.78, "volume": 2227.65, "close_time": 1763881199999, "quote_volume": 8452.2701, "trades": 44, "taker_buy_base": 1080.7, "taker_buy_quote": 4101.7299 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 3.78, "high": 3.79, "low": 3.75, "close": 3.77, "volume": 3574.04, "close_time": 1763884799999, "quote_volume": 13473.8103, "trades": 111, "taker_buy_base": 1381.96, "taker_buy_quote": 5212.1875 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 3.78, "high": 3.79, "low": 3.77, "close": 3.79, "volume": 6802.79, "close_time": 1763888399999, "quote_volume": 25762.5931, "trades": 117, "taker_buy_base": 2303.45, "taker_buy_quote": 8724.0526 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 3.8, "high": 3.82, "low": 3.79, "close": 3.82, "volume": 5637.57, "close_time": 1763891999999, "quote_volume": 21447.6147, "trades": 128, "taker_buy_base": 2686.86, "taker_buy_quote": 10222.1678 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 3.81, "high": 3.81, "low": 3.78, "close": 3.78, "volume": 2194.02, "close_time": 1763895599999, "quote_volume": 8317.118, "trades": 58, "taker_buy_base": 1515.53, "taker_buy_quote": 5740.3926 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 3.78, "high": 3.8, "low": 3.75, "close": 3.79, "volume": 5411.36, "close_time": 1763899199999, "quote_volume": 20396.6649, "trades": 94, "taker_buy_base": 3050.68, "taker_buy_quote": 11516.296 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 3.78, "high": 3.84, "low": 3.78, "close": 3.8, "volume": 12214.42, "close_time": 1763902799999, "quote_volume": 46509.8208, "trades": 158, "taker_buy_base": 4801.12, "taker_buy_quote": 18298.7057 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 3.8, "high": 3.81, "low": 3.78, "close": 3.8, "volume": 4166.62, "close_time": 1763906399999, "quote_volume": 15819.3887, "trades": 122, "taker_buy_base": 2532.04, "taker_buy_quote": 9615.6245 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 3.8, "high": 3.82, "low": 3.76, "close": 3.77, "volume": 8935.63, "close_time": 1763909999999, "quote_volume": 33800.4172, "trades": 187, "taker_buy_base": 4221.62, "taker_buy_quote": 15983.1929 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 3.76, "high": 3.82, "low": 3.76, "close": 3.81, "volume": 9306.23, "close_time": 1763913599999, "quote_volume": 35223.0516, "trades": 184, "taker_buy_base": 4204.32, "taker_buy_quote": 15911.1943 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 3.81, "high": 3.83, "low": 3.79, "close": 3.79, "volume": 5551.25, "close_time": 1763917199999, "quote_volume": 21176.8638, "trades": 105, "taker_buy_base": 3087.23, "taker_buy_quote": 11777.4137 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 3.78, "high": 3.79, "low": 3.76, "close": 3.79, "volume": 9950.91, "close_time": 1763920799999, "quote_volume": 37600.9656, "trades": 205, "taker_buy_base": 5421.23, "taker_buy_quote": 20488.1256 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 3.8, "high": 3.83, "low": 3.8, "close": 3.82, "volume": 6815.72, "close_time": 1763924399999, "quote_volume": 26019.1968, "trades": 166, "taker_buy_base": 4206.1, "taker_buy_quote": 16058.1317 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 3.81, "high": 3.88, "low": 3.81, "close": 3.87, "volume": 5245.13, "close_time": 1763927999999, "quote_volume": 20252.4475, "trades": 113, "taker_buy_base": 3661.15, "taker_buy_quote": 14149.7816 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 3.87, "high": 3.88, "low": 3.85, "close": 3.87, "volume": 8920.96, "close_time": 1763931599999, "quote_volume": 34546.7624, "trades": 163, "taker_buy_base": 5011.87, "taker_buy_quote": 19418.5755 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 3.87, "high": 3.98, "low": 3.87, "close": 3.97, "volume": 18826.5, "close_time": 1763935199999, "quote_volume": 74059.6269, "trades": 317, "taker_buy_base": 9785.08, "taker_buy_quote": 38497.9646 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 3.97, "high": 3.97, "low": 3.9, "close": 3.9, "volume": 8076.01, "close_time": 1763938799999, "quote_volume": 31741.9217, "trades": 194, "taker_buy_base": 3992.82, "taker_buy_quote": 15680.0815 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 3.9, "high": 3.92, "low": 3.86, "close": 3.89, "volume": 13524.24, "close_time": 1763942399999, "quote_volume": 52655.3669, "trades": 257, "taker_buy_base": 7026.76, "taker_buy_quote": 27341.4993 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 3.89, "high": 3.93, "low": 3.87, "close": 3.88, "volume": 19260.09, "close_time": 1763945999999, "quote_volume": 74990.0758, "trades": 220, "taker_buy_base": 9117.55, "taker_buy_quote": 35465.7616 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 3.88, "high": 3.93, "low": 3.88, "close": 3.93, "volume": 13718.3, "close_time": 1763949599999, "quote_volume": 53370.5584, "trades": 245, "taker_buy_base": 7554.84, "taker_buy_quote": 29386.0922 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 3.92, "high": 4.1, "low": 3.92, "close": 4.04, "volume": 14745.69, "close_time": 1763953199999, "quote_volume": 59511.6893, "trades": 346, "taker_buy_base": 9360.53, "taker_buy_quote": 37782.0504 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 4.03, "high": 4.07, "low": 4.0, "close": 4.07, "volume": 7854.76, "close_time": 1763956799999, "quote_volume": 31663.4324, "trades": 156, "taker_buy_base": 3739.2, "taker_buy_quote": 15091.4009 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.08, "high": 4.09, "low": 3.96, "close": 3.99, "volume": 12591.98, "close_time": 1763960399999, "quote_volume": 50505.8716, "trades": 268, "taker_buy_base": 5214.47, "taker_buy_quote": 20946.7025 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 4.0, "high": 4.11, "low": 4.0, "close": 4.03, "volume": 9444.32, "close_time": 1763963999999, "quote_volume": 38315.1002, "trades": 221, "taker_buy_base": 5313.33, "taker_buy_quote": 21561.7143 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 4.04, "high": 4.04, "low": 3.99, "close": 4.0, "volume": 13423.3, "close_time": 1763967599999, "quote_volume": 53805.9237, "trades": 223, "taker_buy_base": 5172.13, "taker_buy_quote": 20724.9532 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 4.0, "high": 4.04, "low": 3.98, "close": 4.02, "volume": 9074.05, "close_time": 1763971199999, "quote_volume": 36336.6311, "trades": 168, "taker_buy_base": 4812.4, "taker_buy_quote": 19271.1434 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.02, "high": 4.02, "low": 3.98, "close": 3.99, "volume": 10717.74, "close_time": 1763974799999, "quote_volume": 42851.9621, "trades": 204, "taker_buy_base": 4958.07, "taker_buy_quote": 19831.1627 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 3.99, "high": 3.99, "low": 3.88, "close": 3.9, "volume": 14370.24, "close_time": 1763978399999, "quote_volume": 56219.2545, "trades": 289, "taker_buy_base": 7399.96, "taker_buy_quote": 28958.3452 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 3.89, "high": 3.96, "low": 3.88, "close": 3.94, "volume": 14183.02, "close_time": 1763981999999, "quote_volume": 55779.1633, "trades": 204, "taker_buy_base": 5319.32, "taker_buy_quote": 20918.8638 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 3.95, "high": 3.95, "low": 3.91, "close": 3.94, "volume": 7654.77, "close_time": 1763985599999, "quote_volume": 30093.5256, "trades": 173, "taker_buy_base": 4649.53, "taker_buy_quote": 18288.2359 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 3.93, "high": 3.94, "low": 3.89, "close": 3.9, "volume": 5355.46, "close_time": 1763989199999, "quote_volume": 20949.6754, "trades": 126, "taker_buy_base": 2394.87, "taker_buy_quote": 9370.612 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 3.91, "high": 3.98, "low": 3.9, "close": 3.96, "volume": 6699.66, "close_time": 1763992799999, "quote_volume": 26462.5459, "trades": 168, "taker_buy_base": 4211.99, "taker_buy_quote": 16629.4467 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 3.96, "high": 4.12, "low": 3.96, "close": 4.06, "volume": 52152.73, "close_time": 1763996399999, "quote_volume": 210887.988, "trades": 533, "taker_buy_base": 23588.66, "taker_buy_quote": 94955.2055 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 4.07, "high": 4.12, "low": 4.05, "close": 4.08, "volume": 17141.67, "close_time": 1763999999999, "quote_volume": 69997.7568, "trades": 378, "taker_buy_base": 10889.8, "taker_buy_quote": 44509.6364 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.09, "high": 4.1, "low": 4.02, "close": 4.04, "volume": 10850.96, "close_time": 1764003599999, "quote_volume": 43970.4025, "trades": 221, "taker_buy_base": 5734.07, "taker_buy_quote": 23256.7786 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 4.06, "high": 4.09, "low": 4.04, "close": 4.09, "volume": 16487.55, "close_time": 1764007199999, "quote_volume": 67000.9784, "trades": 311, "taker_buy_base": 8951.38, "taker_buy_quote": 36380.9974 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 4.1, "high": 4.13, "low": 4.09, "close": 4.12, "volume": 27182.0, "close_time": 1764010799999, "quote_volume": 111859.0675, "trades": 386, "taker_buy_base": 13089.59, "taker_buy_quote": 53845.252 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 4.11, "high": 4.14, "low": 4.1, "close": 4.13, "volume": 8060.25, "close_time": 1764014399999, "quote_volume": 33207.8895, "trades": 161, "taker_buy_base": 4805.47, "taker_buy_quote": 19806.8474 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.13, "high": 4.15, "low": 4.11, "close": 4.14, "volume": 18538.93, "close_time": 1764017999999, "quote_volume": 76563.2597, "trades": 219, "taker_buy_base": 12717.77, "taker_buy_quote": 52558.4283 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 4.13, "high": 4.14, "low": 4.11, "close": 4.12, "volume": 12902.63, "close_time": 1764021599999, "quote_volume": 53203.4742, "trades": 209, "taker_buy_base": 7769.57, "taker_buy_quote": 32055.1858 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 4.11, "high": 4.14, "low": 4.1, "close": 4.14, "volume": 7652.22, "close_time": 1764025199999, "quote_volume": 31497.2631, "trades": 117, "taker_buy_base": 2676.39, "taker_buy_quote": 11037.5524 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 4.12, "high": 4.13, "low": 4.11, "close": 4.11, "volume": 2485.1, "close_time": 1764028799999, "quote_volume": 10236.6492, "trades": 38, "taker_buy_base": 849.5, "taker_buy_quote": 3496.313 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.11, "high": 4.13, "low": 4.1, "close": 4.1, "volume": 7289.32, "close_time": 1764032399999, "quote_volume": 30013.5344, "trades": 118, "taker_buy_base": 5022.72, "taker_buy_quote": 20687.4327 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 4.11, "high": 4.13, "low": 4.11, "close": 4.12, "volume": 3260.68, "close_time": 1764035999999, "quote_volume": 13430.5735, "trades": 66, "taker_buy_base": 1976.68, "taker_buy_quote": 8144.0672 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 4.11, "high": 4.12, "low": 4.1, "close": 4.12, "volume": 6599.09, "close_time": 1764039599999, "quote_volume": 27138.4459, "trades": 111, "taker_buy_base": 4856.15, "taker_buy_quote": 19969.0245 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 4.12, "high": 4.14, "low": 4.11, "close": 4.12, "volume": 6644.02, "close_time": 1764043199999, "quote_volume": 27431.6406, "trades": 101, "taker_buy_base": 2860.77, "taker_buy_quote": 11816.0695 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.12, "high": 4.15, "low": 4.11, "close": 4.12, "volume": 4692.21, "close_time": 1764046799999, "quote_volume": 19352.0432, "trades": 108, "taker_buy_base": 1831.4, "taker_buy_quote": 7557.3276 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 4.12, "high": 4.14, "low": 4.11, "close": 4.13, "volume": 6560.18, "close_time": 1764050399999, "quote_volume": 27044.4057, "trades": 94, "taker_buy_base": 3528.44, "taker_buy_quote": 14550.3395 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 4.12, "high": 4.13, "low": 4.1, "close": 4.13, "volume": 4109.94, "close_time": 1764053999999, "quote_volume": 16890.6045, "trades": 73, "taker_buy_base": 2300.64, "taker_buy_quote": 9457.6036 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 4.12, "high": 4.18, "low": 4.12, "close": 4.17, "volume": 13707.04, "close_time": 1764057599999, "quote_volume": 57081.1539, "trades": 240, "taker_buy_base": 7376.61, "taker_buy_quote": 30714.2678 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.17, "high": 4.24, "low": 4.12, "close": 4.12, "volume": 18588.48, "close_time": 1764061199999, "quote_volume": 77903.9632, "trades": 279, "taker_buy_base": 9783.04, "taker_buy_quote": 41008.3201 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 4.13, "high": 4.19, "low": 4.1, "close": 4.19, "volume": 12762.68, "close_time": 1764064799999, "quote_volume": 52666.0809, "trades": 209, "taker_buy_base": 6375.37, "taker_buy_quote": 26345.2464 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 4.18, "high": 4.2, "low": 4.16, "close": 4.17, "volume": 7039.36, "close_time": 1764068399999, "quote_volume": 29401.4284, "trades": 126, "taker_buy_base": 3809.55, "taker_buy_quote": 15916.3846 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 4.17, "high": 4.19, "low": 4.13, "close": 4.16, "volume": 18824.56, "close_time": 1764071999999, "quote_volume": 78102.8442, "trades": 259, "taker_buy_base": 10034.44, "taker_buy_quote": 41644.6682 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.17, "high": 4.19, "low": 4.16, "close": 4.17, "volume": 6498.32, "close_time": 1764075599999, "quote_volume": 27129.5325, "trades": 121, "taker_buy_base": 2524.21, "taker_buy_quote": 10542.8617 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 4.17, "high": 4.22, "low": 4.16, "close": 4.17, "volume": 8902.11, "close_time": 1764079199999, "quote_volume": 37259.896, "trades": 185, "taker_buy_base": 5376.4, "taker_buy_quote": 22506.9838 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 4.17, "high": 4.2, "low": 4.12, "close": 4.17, "volume": 17956.18, "close_time": 1764082799999, "quote_volume": 74728.4809, "trades": 310, "taker_buy_base": 10892.36, "taker_buy_quote": 45358.2325 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 4.16, "high": 4.21, "low": 4.14, "close": 4.17, "volume": 12122.24, "close_time": 1764086399999, "quote_volume": 50543.5806, "trades": 212, "taker_buy_base": 6332.0, "taker_buy_quote": 26418.5687 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.18, "high": 4.2, "low": 4.13, "close": 4.15, "volume": 7276.93, "close_time": 1764089999999, "quote_volume": 30303.7361, "trades": 151, "taker_buy_base": 4303.69, "taker_buy_quote": 17944.7213 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 4.16, "high": 4.23, "low": 4.16, "close": 4.19, "volume": 13058.55, "close_time": 1764093599999, "quote_volume": 54771.024, "trades": 246, "taker_buy_base": 9100.54, "taker_buy_quote": 38159.9426 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 4.19, "high": 4.2, "low": 4.11, "close": 4.11, "volume": 7483.08, "close_time": 1764097199999, "quote_volume": 31235.1705, "trades": 133, "taker_buy_base": 3811.51, "taker_buy_quote": 15923.3203 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 4.12, "high": 4.13, "low": 4.0, "close": 4.09, "volume": 17276.92, "close_time": 1764100799999, "quote_volume": 70071.6378, "trades": 279, "taker_buy_base": 8546.11, "taker_buy_quote": 34767.9213 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.1, "high": 4.14, "low": 4.09, "close": 4.12, "volume": 8847.84, "close_time": 1764104399999, "quote_volume": 36409.6022, "trades": 162, "taker_buy_base": 5214.75, "taker_buy_quote": 21483.6586 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 4.12, "high": 4.13, "low": 4.1, "close": 4.11, "volume": 4514.83, "close_time": 1764107999999, "quote_volume": 18602.3819, "trades": 83, "taker_buy_base": 3151.74, "taker_buy_quote": 12986.7088 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 4.1, "high": 4.14, "low": 4.04, "close": 4.14, "volume": 7888.23, "close_time": 1764111599999, "quote_volume": 32262.5172, "trades": 134, "taker_buy_base": 4423.07, "taker_buy_quote": 18068.7529 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 4.14, "high": 4.15, "low": 4.11, "close": 4.13, "volume": 6352.05, "close_time": 1764115199999, "quote_volume": 26295.5584, "trades": 120, "taker_buy_base": 3588.57, "taker_buy_quote": 14848.9328 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.14, "high": 4.14, "low": 4.1, "close": 4.1, "volume": 5344.5, "close_time": 1764118799999, "quote_volume": 22004.7756, "trades": 115, "taker_buy_base": 3360.97, "taker_buy_quote": 13845.262 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 4.09, "high": 4.15, "low": 4.09, "close": 4.13, "volume": 7148.02, "close_time": 1764122399999, "quote_volume": 29436.6006, "trades": 162, "taker_buy_base": 4400.89, "taker_buy_quote": 18127.9006 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 4.13, "high": 4.14, "low": 4.08, "close": 4.1, "volume": 6214.34, "close_time": 1764125999999, "quote_volume": 25538.5105, "trades": 153, "taker_buy_base": 3487.86, "taker_buy_quote": 14350.6175 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 4.09, "high": 4.1, "low": 4.04, "close": 4.04, "volume": 6428.3, "close_time": 1764129599999, "quote_volume": 26223.841, "trades": 112, "taker_buy_base": 2996.45, "taker_buy_quote": 12240.0744 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.04, "high": 4.1, "low": 4.03, "close": 4.03, "volume": 15292.82, "close_time": 1764133199999, "quote_volume": 62102.0825, "trades": 233, "taker_buy_base": 6944.55, "taker_buy_quote": 28236.2379 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 4.03, "high": 4.06, "low": 4.02, "close": 4.05, "volume": 3430.41, "close_time": 1764136799999, "quote_volume": 13870.3317, "trades": 73, "taker_buy_base": 1760.89, "taker_buy_quote": 7122.241 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 4.06, "high": 4.08, "low": 4.05, "close": 4.07, "volume": 7720.65, "close_time": 1764140399999, "quote_volume": 31379.6315, "trades": 120, "taker_buy_base": 3939.82, "taker_buy_quote": 16015.2375 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 4.07, "high": 4.08, "low": 4.06, "close": 4.07, "volume": 3221.79, "close_time": 1764143999999, "quote_volume": 13102.9972, "trades": 59, "taker_buy_base": 2221.57, "taker_buy_quote": 9034.7866 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.07, "high": 4.07, "low": 4.04, "close": 4.05, "volume": 6517.59, "close_time": 1764147599999, "quote_volume": 26409.6818, "trades": 121, "taker_buy_base": 3685.65, "taker_buy_quote": 14932.4485 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 4.04, "high": 4.05, "low": 4.0, "close": 4.01, "volume": 10514.33, "close_time": 1764151199999, "quote_volume": 42336.9073, "trades": 205, "taker_buy_base": 5345.04, "taker_buy_quote": 21534.16 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 4.0, "high": 4.03, "low": 3.99, "close": 4.0, "volume": 7918.82, "close_time": 1764154799999, "quote_volume": 31727.2634, "trades": 128, "taker_buy_base": 4336.52, "taker_buy_quote": 17385.1964 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 4.01, "high": 4.02, "low": 3.99, "close": 4.01, "volume": 8285.13, "close_time": 1764158399999, "quote_volume": 33158.0145, "trades": 124, "taker_buy_base": 5315.66, "taker_buy_quote": 21278.9178 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.01, "high": 4.02, "low": 3.97, "close": 4.02, "volume": 6748.32, "close_time": 1764161999999, "quote_volume": 26938.3721, "trades": 135, "taker_buy_base": 4464.92, "taker_buy_quote": 17828.6243 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 4.01, "high": 4.07, "low": 4.01, "close": 4.07, "volume": 8376.83, "close_time": 1764165599999, "quote_volume": 33825.1061, "trades": 118, "taker_buy_base": 5346.99, "taker_buy_quote": 21601.9361 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 4.06, "high": 4.08, "low": 4.03, "close": 4.03, "volume": 9875.21, "close_time": 1764169199999, "quote_volume": 40057.9312, "trades": 187, "taker_buy_base": 6054.45, "taker_buy_quote": 24561.8877 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 4.03, "high": 4.06, "low": 4.0, "close": 4.02, "volume": 8433.9, "close_time": 1764172799999, "quote_volume": 33990.1404, "trades": 236, "taker_buy_base": 5141.65, "taker_buy_quote": 20717.7459 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.03, "high": 4.09, "low": 4.03, "close": 4.06, "volume": 6477.1, "close_time": 1764176399999, "quote_volume": 26313.1449, "trades": 124, "taker_buy_base": 4040.14, "taker_buy_quote": 16406.3901 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 4.07, "high": 4.16, "low": 4.05, "close": 4.15, "volume": 19817.22, "close_time": 1764179999999, "quote_volume": 81662.4538, "trades": 341, "taker_buy_base": 13383.79, "taker_buy_quote": 55169.2022 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 4.14, "high": 4.18, "low": 4.12, "close": 4.15, "volume": 8800.41, "close_time": 1764183599999, "quote_volume": 36546.8505, "trades": 184, "taker_buy_base": 5710.77, "taker_buy_quote": 23715.86 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 4.16, "high": 4.16, "low": 4.12, "close": 4.14, "volume": 4221.71, "close_time": 1764187199999, "quote_volume": 17446.6379, "trades": 91, "taker_buy_base": 2323.44, "taker_buy_quote": 9604.7545 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.13, "high": 4.14, "low": 4.12, "close": 4.12, "volume": 4406.94, "close_time": 1764190799999, "quote_volume": 18180.0923, "trades": 93, "taker_buy_base": 1829.95, "taker_buy_quote": 7549.0691 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 4.12, "high": 4.16, "low": 4.11, "close": 4.15, "volume": 5168.59, "close_time": 1764194399999, "quote_volume": 21361.7532, "trades": 98, "taker_buy_base": 3631.79, "taker_buy_quote": 15012.636 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 4.14, "high": 4.14, "low": 4.12, "close": 4.12, "volume": 2015.05, "close_time": 1764197999999, "quote_volume": 8320.9683, "trades": 46, "taker_buy_base": 1542.51, "taker_buy_quote": 6367.0965 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 4.12, "high": 4.13, "low": 4.09, "close": 4.13, "volume": 8750.09, "close_time": 1764201599999, "quote_volume": 35998.3687, "trades": 193, "taker_buy_base": 5299.81, "taker_buy_quote": 21816.6976 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.12, "high": 4.14, "low": 4.11, "close": 4.14, "volume": 6657.8, "close_time": 1764205199999, "quote_volume": 27453.1749, "trades": 135, "taker_buy_base": 3687.99, "taker_buy_quote": 15207.8561 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 4.13, "high": 4.17, "low": 4.13, "close": 4.17, "volume": 5985.25, "close_time": 1764208799999, "quote_volume": 24825.3693, "trades": 165, "taker_buy_base": 3540.11, "taker_buy_quote": 14684.843 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 4.17, "high": 4.22, "low": 4.16, "close": 4.16, "volume": 7575.49, "close_time": 1764212399999, "quote_volume": 31694.7103, "trades": 125, "taker_buy_base": 4072.83, "taker_buy_quote": 17034.4143 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 4.16, "high": 4.16, "low": 4.13, "close": 4.13, "volume": 2422.69, "close_time": 1764215999999, "quote_volume": 10044.683, "trades": 63, "taker_buy_base": 1536.43, "taker_buy_quote": 6369.8636 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.13, "high": 4.19, "low": 4.13, "close": 4.19, "volume": 3015.69, "close_time": 1764219599999, "quote_volume": 12575.3449, "trades": 54, "taker_buy_base": 2616.62, "taker_buy_quote": 10905.1904 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 4.19, "high": 4.3, "low": 4.19, "close": 4.22, "volume": 22000.63, "close_time": 1764223199999, "quote_volume": 93197.0167, "trades": 376, "taker_buy_base": 8763.85, "taker_buy_quote": 37229.9434 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 4.22, "high": 4.36, "low": 4.22, "close": 4.31, "volume": 19896.25, "close_time": 1764226799999, "quote_volume": 85687.1191, "trades": 311, "taker_buy_base": 11949.72, "taker_buy_quote": 51426.2653 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 4.3, "high": 4.3, "low": 4.23, "close": 4.23, "volume": 10732.03, "close_time": 1764230399999, "quote_volume": 45656.4304, "trades": 193, "taker_buy_base": 6264.68, "taker_buy_quote": 26651.1956 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.23, "high": 4.24, "low": 4.12, "close": 4.14, "volume": 9674.63, "close_time": 1764233999999, "quote_volume": 40303.9335, "trades": 225, "taker_buy_base": 4849.09, "taker_buy_quote": 20161.424 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 4.14, "high": 4.18, "low": 4.14, "close": 4.18, "volume": 6212.6, "close_time": 1764237599999, "quote_volume": 25862.5195, "trades": 110, "taker_buy_base": 3036.77, "taker_buy_quote": 12648.4195 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 4.17, "high": 4.19, "low": 4.16, "close": 4.17, "volume": 7316.34, "close_time": 1764241199999, "quote_volume": 30566.5935, "trades": 140, "taker_buy_base": 3917.57, "taker_buy_quote": 16368.254 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 4.17, "high": 4.17, "low": 4.14, "close": 4.14, "volume": 2192.72, "close_time": 1764244799999, "quote_volume": 9120.3756, "trades": 53, "taker_buy_base": 892.32, "taker_buy_quote": 3713.3279 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.15, "high": 4.16, "low": 4.07, "close": 4.11, "volume": 15964.17, "close_time": 1764248399999, "quote_volume": 65680.0991, "trades": 216, "taker_buy_base": 6355.75, "taker_buy_quote": 26252.0635 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 4.11, "high": 4.16, "low": 4.11, "close": 4.14, "volume": 12957.73, "close_time": 1764251999999, "quote_volume": 53588.3487, "trades": 213, "taker_buy_base": 6954.84, "taker_buy_quote": 28785.9024 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 4.15, "high": 4.17, "low": 4.13, "close": 4.17, "volume": 12596.97, "close_time": 1764255599999, "quote_volume": 52233.0843, "trades": 160, "taker_buy_base": 3964.56, "taker_buy_quote": 16464.9907 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 4.18, "high": 4.23, "low": 4.17, "close": 4.23, "volume": 9926.77, "close_time": 1764259199999, "quote_volume": 41661.4154, "trades": 180, "taker_buy_base": 5973.74, "taker_buy_quote": 25073.8907 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.23, "high": 4.27, "low": 4.2, "close": 4.27, "volume": 9904.54, "close_time": 1764262799999, "quote_volume": 42014.6659, "trades": 204, "taker_buy_base": 4920.63, "taker_buy_quote": 20877.4613 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 4.27, "high": 4.28, "low": 4.23, "close": 4.25, "volume": 8851.21, "close_time": 1764266399999, "quote_volume": 37658.2393, "trades": 155, "taker_buy_base": 4401.22, "taker_buy_quote": 18713.6858 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 4.24, "high": 4.26, "low": 4.21, "close": 4.25, "volume": 16494.26, "close_time": 1764269999999, "quote_volume": 69713.9069, "trades": 127, "taker_buy_base": 8806.48, "taker_buy_quote": 37204.6131 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 4.24, "high": 4.25, "low": 4.22, "close": 4.23, "volume": 12580.02, "close_time": 1764273599999, "quote_volume": 53237.4572, "trades": 139, "taker_buy_base": 10196.72, "taker_buy_quote": 43146.9614 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 4.24, "high": 4.26, "low": 4.23, "close": 4.26, "volume": 2783.06, "close_time": 1764277199999, "quote_volume": 11814.9694, "trades": 74, "taker_buy_base": 1657.97, "taker_buy_quote": 7040.726 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 4.26, "high": 4.27, "low": 4.24, "close": 4.24, "volume": 6038.43, "close_time": 1764280799999, "quote_volume": 25656.3712, "trades": 204, "taker_buy_base": 3204.58, "taker_buy_quote": 13619.4655 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 4.24, "high": 4.25, "low": 4.19, "close": 4.22, "volume": 7587.7, "close_time": 1764284399999, "quote_volume": 32010.9066, "trades": 110, "taker_buy_base": 3830.01, "taker_buy_quote": 16147.3061 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 4.23, "high": 4.24, "low": 4.21, "close": 4.23, "volume": 7689.46, "close_time": 1764287999999, "quote_volume": 32464.366, "trades": 117, "taker_buy_base": 2944.92, "taker_buy_quote": 12443.5199 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.23, "high": 4.3, "low": 4.22, "close": 4.28, "volume": 16479.69, "close_time": 1764291599999, "quote_volume": 70459.7247, "trades": 216, "taker_buy_base": 8178.99, "taker_buy_quote": 34956.8987 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 4.27, "high": 4.28, "low": 4.19, "close": 4.2, "volume": 15062.81, "close_time": 1764295199999, "quote_volume": 63802.0574, "trades": 217, "taker_buy_base": 6308.19, "taker_buy_quote": 26706.6807 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 4.2, "high": 4.21, "low": 4.14, "close": 4.16, "volume": 13333.86, "close_time": 1764298799999, "quote_volume": 55615.3125, "trades": 273, "taker_buy_base": 5923.37, "taker_buy_quote": 24708.5557 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 4.17, "high": 4.18, "low": 4.17, "close": 4.17, "volume": 6086.29, "close_time": 1764302399999, "quote_volume": 25397.2463, "trades": 85, "taker_buy_base": 3550.17, "taker_buy_quote": 14819.7011 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.18, "high": 4.21, "low": 4.18, "close": 4.18, "volume": 4525.38, "close_time": 1764305999999, "quote_volume": 18937.2287, "trades": 76, "taker_buy_base": 2585.33, "taker_buy_quote": 10819.6427 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 4.17, "high": 4.18, "low": 4.16, "close": 4.18, "volume": 13387.94, "close_time": 1764309599999, "quote_volume": 55845.7568, "trades": 234, "taker_buy_base": 7067.51, "taker_buy_quote": 29490.882 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 4.18, "high": 4.19, "low": 4.16, "close": 4.18, "volume": 10248.04, "close_time": 1764313199999, "quote_volume": 42765.5595, "trades": 162, "taker_buy_base": 6395.52, "taker_buy_quote": 26688.8109 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 4.18, "high": 4.29, "low": 4.18, "close": 4.24, "volume": 18151.51, "close_time": 1764316799999, "quote_volume": 77322.7099, "trades": 220, "taker_buy_base": 10576.99, "taker_buy_quote": 45075.1395 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.24, "high": 4.36, "low": 4.24, "close": 4.34, "volume": 18460.81, "close_time": 1764320399999, "quote_volume": 79909.8636, "trades": 306, "taker_buy_base": 10580.81, "taker_buy_quote": 45795.2613 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 4.34, "high": 4.34, "low": 4.29, "close": 4.3, "volume": 6539.49, "close_time": 1764323999999, "quote_volume": 28195.0543, "trades": 163, "taker_buy_base": 3047.37, "taker_buy_quote": 13131.9085 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 4.31, "high": 4.33, "low": 4.3, "close": 4.31, "volume": 6892.47, "close_time": 1764327599999, "quote_volume": 29715.0474, "trades": 129, "taker_buy_base": 4537.97, "taker_buy_quote": 19564.7998 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 4.3, "high": 4.31, "low": 4.25, "close": 4.3, "volume": 5890.12, "close_time": 1764331199999, "quote_volume": 25226.3812, "trades": 154, "taker_buy_base": 3975.48, "taker_buy_quote": 17027.7952 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.29, "high": 4.33, "low": 4.26, "close": 4.26, "volume": 5472.08, "close_time": 1764334799999, "quote_volume": 23472.2643, "trades": 244, "taker_buy_base": 2782.37, "taker_buy_quote": 11931.6264 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 4.26, "high": 4.34, "low": 4.25, "close": 4.32, "volume": 8023.22, "close_time": 1764338399999, "quote_volume": 34516.4254, "trades": 279, "taker_buy_base": 4791.08, "taker_buy_quote": 20599.5371 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 4.32, "high": 4.32, "low": 4.27, "close": 4.31, "volume": 18511.79, "close_time": 1764341999999, "quote_volume": 79603.425, "trades": 537, "taker_buy_base": 9563.88, "taker_buy_quote": 41148.1334 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 4.3, "high": 4.35, "low": 4.3, "close": 4.32, "volume": 6750.53, "close_time": 1764345599999, "quote_volume": 29185.3865, "trades": 264, "taker_buy_base": 2906.9, "taker_buy_quote": 12570.3788 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 4.32, "high": 4.39, "low": 4.27, "close": 4.37, "volume": 22909.29, "close_time": 1764349199999, "quote_volume": 99574.2516, "trades": 421, "taker_buy_base": 13154.6, "taker_buy_quote": 57192.3858 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 4.37, "high": 4.37, "low": 4.24, "close": 4.25, "volume": 23185.18, "close_time": 1764352799999, "quote_volume": 99290.4291, "trades": 462, "taker_buy_base": 9134.88, "taker_buy_quote": 39129.679 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 4.26, "high": 4.27, "low": 4.22, "close": 4.25, "volume": 9044.13, "close_time": 1764356399999, "quote_volume": 38360.0636, "trades": 187, "taker_buy_base": 5003.81, "taker_buy_quote": 21216.2441 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 4.26, "high": 4.27, "low": 4.24, "close": 4.26, "volume": 6528.87, "close_time": 1764359999999, "quote_volume": 27796.0887, "trades": 117, "taker_buy_base": 3160.61, "taker_buy_quote": 13458.7914 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.24, "high": 4.26, "low": 4.23, "close": 4.26, "volume": 6593.62, "close_time": 1764363599999, "quote_volume": 27999.5709, "trades": 143, "taker_buy_base": 3601.48, "taker_buy_quote": 15299.0163 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 4.26, "high": 4.26, "low": 4.22, "close": 4.22, "volume": 3496.3, "close_time": 1764367199999, "quote_volume": 14820.5149, "trades": 64, "taker_buy_base": 1580.41, "taker_buy_quote": 6703.0476 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 4.22, "high": 4.25, "low": 4.2, "close": 4.24, "volume": 7555.56, "close_time": 1764370799999, "quote_volume": 31887.1085, "trades": 146, "taker_buy_base": 5461.07, "taker_buy_quote": 23046.5547 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 4.24, "high": 4.26, "low": 4.23, "close": 4.23, "volume": 5495.06, "close_time": 1764374399999, "quote_volume": 23287.5387, "trades": 102, "taker_buy_base": 2067.1, "taker_buy_quote": 8760.9503 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.22, "high": 4.23, "low": 4.2, "close": 4.22, "volume": 7376.46, "close_time": 1764377999999, "quote_volume": 31112.3383, "trades": 111, "taker_buy_base": 4290.09, "taker_buy_quote": 18104.9389 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 4.23, "high": 4.27, "low": 4.23, "close": 4.24, "volume": 2557.13, "close_time": 1764381599999, "quote_volume": 10866.5282, "trades": 56, "taker_buy_base": 1575.43, "taker_buy_quote": 6695.1556 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 4.24, "high": 4.24, "low": 4.22, "close": 4.23, "volume": 2554.78, "close_time": 1764385199999, "quote_volume": 10806.5045, "trades": 55, "taker_buy_base": 1385.83, "taker_buy_quote": 5861.3607 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 4.24, "high": 4.26, "low": 4.23, "close": 4.23, "volume": 4641.14, "close_time": 1764388799999, "quote_volume": 19668.9476, "trades": 83, "taker_buy_base": 1883.97, "taker_buy_quote": 7989.9289 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.22, "high": 4.24, "low": 4.19, "close": 4.24, "volume": 2555.37, "close_time": 1764392399999, "quote_volume": 10764.1244, "trades": 66, "taker_buy_base": 1643.58, "taker_buy_quote": 6924.7066 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 4.23, "high": 4.24, "low": 4.22, "close": 4.23, "volume": 823.51, "close_time": 1764395999999, "quote_volume": 3480.8655, "trades": 25, "taker_buy_base": 432.19, "taker_buy_quote": 1827.1305 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 4.23, "high": 4.23, "low": 4.16, "close": 4.17, "volume": 7212.8, "close_time": 1764399599999, "quote_volume": 30193.2906, "trades": 134, "taker_buy_base": 3775.94, "taker_buy_quote": 15806.6612 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 4.17, "high": 4.18, "low": 4.14, "close": 4.14, "volume": 9089.62, "close_time": 1764403199999, "quote_volume": 37807.3406, "trades": 166, "taker_buy_base": 6153.44, "taker_buy_quote": 25592.7357 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.14, "high": 4.16, "low": 4.14, "close": 4.14, "volume": 6385.91, "close_time": 1764406799999, "quote_volume": 26506.9633, "trades": 119, "taker_buy_base": 3800.56, "taker_buy_quote": 15778.1608 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 4.14, "high": 4.15, "low": 4.1, "close": 4.1, "volume": 16364.72, "close_time": 1764410399999, "quote_volume": 67310.1115, "trades": 326, "taker_buy_base": 7899.74, "taker_buy_quote": 32492.286 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 4.11, "high": 4.19, "low": 4.11, "close": 4.18, "volume": 10218.56, "close_time": 1764413999999, "quote_volume": 42308.6645, "trades": 198, "taker_buy_base": 5527.33, "taker_buy_quote": 22876.2138 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 4.17, "high": 4.21, "low": 4.17, "close": 4.2, "volume": 4261.46, "close_time": 1764417599999, "quote_volume": 17879.9393, "trades": 80, "taker_buy_base": 2522.08, "taker_buy_quote": 10579.6868 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.19, "high": 4.2, "low": 4.14, "close": 4.14, "volume": 4294.9, "close_time": 1764421199999, "quote_volume": 17920.679, "trades": 85, "taker_buy_base": 2448.32, "taker_buy_quote": 10221.3068 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 4.13, "high": 4.15, "low": 4.07, "close": 4.09, "volume": 10414.99, "close_time": 1764424799999, "quote_volume": 42666.9367, "trades": 234, "taker_buy_base": 4986.19, "taker_buy_quote": 20419.082 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 4.08, "high": 4.09, "low": 4.07, "close": 4.07, "volume": 10497.2, "close_time": 1764428399999, "quote_volume": 42825.8344, "trades": 241, "taker_buy_base": 7303.93, "taker_buy_quote": 29800.1422 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 4.08, "high": 4.11, "low": 4.07, "close": 4.07, "volume": 3773.23, "close_time": 1764431999999, "quote_volume": 15422.341, "trades": 107, "taker_buy_base": 2455.98, "taker_buy_quote": 10037.426 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 4.08, "high": 4.09, "low": 4.06, "close": 4.07, "volume": 4851.34, "close_time": 1764435599999, "quote_volume": 19744.288, "trades": 84, "taker_buy_base": 1786.35, "taker_buy_quote": 7275.8174 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 4.07, "high": 4.07, "low": 4.02, "close": 4.05, "volume": 8532.29, "close_time": 1764439199999, "quote_volume": 34584.8525, "trades": 174, "taker_buy_base": 3615.85, "taker_buy_quote": 14660.6609 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 4.05, "high": 4.09, "low": 4.05, "close": 4.09, "volume": 4473.3, "close_time": 1764442799999, "quote_volume": 18181.8, "trades": 93, "taker_buy_base": 2613.73, "taker_buy_quote": 10624.3108 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 4.08, "high": 4.09, "low": 4.07, "close": 4.08, "volume": 1701.22, "close_time": 1764446399999, "quote_volume": 6940.8211, "trades": 37, "taker_buy_base": 1457.14, "taker_buy_quote": 5946.3539 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 4.09, "high": 4.1, "low": 4.07, "close": 4.1, "volume": 2614.21, "close_time": 1764449999999, "quote_volume": 10680.8289, "trades": 76, "taker_buy_base": 2136.22, "taker_buy_quote": 8729.131 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 4.09, "high": 4.09, "low": 4.08, "close": 4.09, "volume": 2760.16, "close_time": 1764453599999, "quote_volume": 11270.8586, "trades": 63, "taker_buy_base": 1611.46, "taker_buy_quote": 6580.6219 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 4.08, "high": 4.09, "low": 4.07, "close": 4.09, "volume": 2240.54, "close_time": 1764457199999, "quote_volume": 9149.0143, "trades": 62, "taker_buy_base": 1624.58, "taker_buy_quote": 6635.1806 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 4.08, "high": 4.1, "low": 4.08, "close": 4.08, "volume": 1530.39, "close_time": 1764460799999, "quote_volume": 6249.589, "trades": 27, "taker_buy_base": 687.85, "taker_buy_quote": 2810.1071 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.08, "high": 4.09, "low": 4.07, "close": 4.09, "volume": 4027.05, "close_time": 1764464399999, "quote_volume": 16443.2952, "trades": 64, "taker_buy_base": 1962.84, "taker_buy_quote": 8016.3958 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 4.09, "high": 4.1, "low": 4.09, "close": 4.09, "volume": 2892.21, "close_time": 1764467999999, "quote_volume": 11829.7173, "trades": 77, "taker_buy_base": 1544.72, "taker_buy_quote": 6318.4832 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 4.09, "high": 4.11, "low": 4.08, "close": 4.08, "volume": 3429.36, "close_time": 1764471599999, "quote_volume": 14032.6839, "trades": 69, "taker_buy_base": 2020.46, "taker_buy_quote": 8269.0992 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 4.07, "high": 4.11, "low": 4.07, "close": 4.11, "volume": 3297.94, "close_time": 1764475199999, "quote_volume": 13465.1136, "trades": 51, "taker_buy_base": 1767.12, "taker_buy_quote": 7219.4187 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.11, "high": 4.14, "low": 4.11, "close": 4.12, "volume": 1661.49, "close_time": 1764478799999, "quote_volume": 6854.82, "trades": 45, "taker_buy_base": 790.49, "taker_buy_quote": 3264.9217 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 4.13, "high": 4.15, "low": 4.06, "close": 4.08, "volume": 43561.22, "close_time": 1764482399999, "quote_volume": 178305.5794, "trades": 324, "taker_buy_base": 17015.14, "taker_buy_quote": 69687.4033 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 4.08, "high": 4.11, "low": 4.08, "close": 4.09, "volume": 7517.03, "close_time": 1764485999999, "quote_volume": 30758.4588, "trades": 141, "taker_buy_base": 5049.48, "taker_buy_quote": 20667.7069 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 4.09, "high": 4.13, "low": 4.09, "close": 4.12, "volume": 9413.37, "close_time": 1764489599999, "quote_volume": 38687.3674, "trades": 209, "taker_buy_base": 5924.82, "taker_buy_quote": 24353.5807 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.12, "high": 4.14, "low": 4.11, "close": 4.12, "volume": 6860.07, "close_time": 1764493199999, "quote_volume": 28230.1878, "trades": 128, "taker_buy_base": 3821.1, "taker_buy_quote": 15721.0207 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 4.12, "high": 4.14, "low": 4.11, "close": 4.13, "volume": 5677.95, "close_time": 1764496799999, "quote_volume": 23388.5837, "trades": 78, "taker_buy_base": 2788.33, "taker_buy_quote": 11481.9895 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 4.13, "high": 4.13, "low": 4.12, "close": 4.12, "volume": 1780.33, "close_time": 1764500399999, "quote_volume": 7335.0198, "trades": 30, "taker_buy_base": 339.19, "taker_buy_quote": 1397.523 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 4.12, "high": 4.13, "low": 4.1, "close": 4.12, "volume": 1328.19, "close_time": 1764503999999, "quote_volume": 5462.5479, "trades": 37, "taker_buy_base": 675.97, "taker_buy_quote": 2780.85 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 4.11, "high": 4.14, "low": 4.11, "close": 4.13, "volume": 1505.2, "close_time": 1764507599999, "quote_volume": 6205.2815, "trades": 27, "taker_buy_base": 765.86, "taker_buy_quote": 3155.0074 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 4.14, "high": 4.2, "low": 4.14, "close": 4.18, "volume": 4976.45, "close_time": 1764511199999, "quote_volume": 20789.4463, "trades": 106, "taker_buy_base": 3251.69, "taker_buy_quote": 13584.5794 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 4.19, "high": 4.19, "low": 4.15, "close": 4.16, "volume": 4079.7, "close_time": 1764514799999, "quote_volume": 16997.9418, "trades": 82, "taker_buy_base": 2067.56, "taker_buy_quote": 8612.1397 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 4.16, "high": 4.16, "low": 4.13, "close": 4.13, "volume": 1115.97, "close_time": 1764518399999, "quote_volume": 4615.6562, "trades": 32, "taker_buy_base": 795.87, "taker_buy_quote": 3293.2269 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 4.13, "high": 4.19, "low": 4.13, "close": 4.19, "volume": 1803.03, "close_time": 1764521999999, "quote_volume": 7518.6482, "trades": 38, "taker_buy_base": 1047.94, "taker_buy_quote": 4365.9971 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 4.18, "high": 4.18, "low": 4.15, "close": 4.18, "volume": 1824.45, "close_time": 1764525599999, "quote_volume": 7604.8626, "trades": 35, "taker_buy_base": 765.14, "taker_buy_quote": 3184.987 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 4.18, "high": 4.19, "low": 4.16, "close": 4.18, "volume": 2910.42, "close_time": 1764529199999, "quote_volume": 12151.0112, "trades": 57, "taker_buy_base": 1470.83, "taker_buy_quote": 6139.5962 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 4.18, "high": 4.18, "low": 4.15, "close": 4.16, "volume": 7282.17, "close_time": 1764532799999, "quote_volume": 30310.6665, "trades": 78, "taker_buy_base": 4895.19, "taker_buy_quote": 20373.3185 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 4.16, "high": 4.19, "low": 4.16, "close": 4.17, "volume": 4720.34, "close_time": 1764536399999, "quote_volume": 19697.7974, "trades": 65, "taker_buy_base": 3309.26, "taker_buy_quote": 13812.2238 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 4.17, "high": 4.18, "low": 4.14, "close": 4.17, "volume": 6036.88, "close_time": 1764539999999, "quote_volume": 25122.3495, "trades": 156, "taker_buy_base": 3385.15, "taker_buy_quote": 14084.3937 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 4.16, "high": 4.18, "low": 4.16, "close": 4.17, "volume": 3422.14, "close_time": 1764543599999, "quote_volume": 14274.431, "trades": 52, "taker_buy_base": 2024.74, "taker_buy_quote": 8446.9999 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 4.17, "high": 4.17, "low": 4.08, "close": 4.08, "volume": 8313.96, "close_time": 1764547199999, "quote_volume": 34255.7161, "trades": 110, "taker_buy_base": 2402.36, "taker_buy_quote": 9919.0461 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.08, "high": 4.09, "low": 3.92, "close": 3.92, "volume": 30632.15, "close_time": 1764550799999, "quote_volume": 122719.2191, "trades": 507, "taker_buy_base": 14614.71, "taker_buy_quote": 58639.0158 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 3.92, "high": 4.08, "low": 3.92, "close": 3.98, "volume": 28293.14, "close_time": 1764554399999, "quote_volume": 113260.1473, "trades": 395, "taker_buy_base": 15771.37, "taker_buy_quote": 63063.7482 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 3.99, "high": 4.0, "low": 3.97, "close": 4.0, "volume": 4838.78, "close_time": 1764557999999, "quote_volume": 19279.9092, "trades": 95, "taker_buy_base": 2961.52, "taker_buy_quote": 11810.8421 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 4.0, "high": 4.0, "low": 3.91, "close": 3.92, "volume": 23392.09, "close_time": 1764561599999, "quote_volume": 91858.0326, "trades": 237, "taker_buy_base": 13580.6, "taker_buy_quote": 53292.78 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 3.92, "high": 3.94, "low": 3.87, "close": 3.9, "volume": 20631.79, "close_time": 1764565199999, "quote_volume": 80643.2913, "trades": 282, "taker_buy_base": 9568.83, "taker_buy_quote": 37375.6474 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 3.91, "high": 3.96, "low": 3.91, "close": 3.95, "volume": 14632.52, "close_time": 1764568799999, "quote_volume": 57637.1789, "trades": 172, "taker_buy_base": 6833.94, "taker_buy_quote": 26905.0576 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 3.96, "high": 3.97, "low": 3.92, "close": 3.97, "volume": 8308.76, "close_time": 1764572399999, "quote_volume": 32849.2215, "trades": 121, "taker_buy_base": 4489.92, "taker_buy_quote": 17761.7181 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 3.96, "high": 3.96, "low": 3.93, "close": 3.96, "volume": 16774.08, "close_time": 1764575999999, "quote_volume": 66198.5623, "trades": 201, "taker_buy_base": 7165.0, "taker_buy_quote": 28292.3189 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 3.96, "high": 4.02, "low": 3.96, "close": 4.02, "volume": 8552.68, "close_time": 1764579599999, "quote_volume": 34206.3499, "trades": 170, "taker_buy_base": 4540.56, "taker_buy_quote": 18163.5516 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 4.02, "high": 4.05, "low": 4.0, "close": 4.05, "volume": 7855.2, "close_time": 1764583199999, "quote_volume": 31577.0055, "trades": 126, "taker_buy_base": 2911.67, "taker_buy_quote": 11714.1855 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 4.05, "high": 4.06, "low": 4.02, "close": 4.02, "volume": 4879.65, "close_time": 1764586799999, "quote_volume": 19683.9065, "trades": 68, "taker_buy_base": 3186.62, "taker_buy_quote": 12858.0964 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 4.02, "high": 4.02, "low": 3.98, "close": 4.0, "volume": 5294.0, "close_time": 1764590399999, "quote_volume": 21181.0394, "trades": 111, "taker_buy_base": 2804.34, "taker_buy_quote": 11224.56 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 3.99, "high": 4.0, "low": 3.9, "close": 3.98, "volume": 10084.87, "close_time": 1764593999999, "quote_volume": 39841.2943, "trades": 196, "taker_buy_base": 4214.24, "taker_buy_quote": 16670.6475 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 3.97, "high": 4.03, "low": 3.97, "close": 4.0, "volume": 17069.83, "close_time": 1764597599999, "quote_volume": 68435.5659, "trades": 189, "taker_buy_base": 9520.01, "taker_buy_quote": 38207.1651 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 4.0, "high": 4.05, "low": 3.99, "close": 4.0, "volume": 12379.21, "close_time": 1764601199999, "quote_volume": 49716.9878, "trades": 218, "taker_buy_base": 6548.66, "taker_buy_quote": 26309.8475 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 4.0, "high": 4.0, "low": 3.86, "close": 3.97, "volume": 19044.59, "close_time": 1764604799999, "quote_volume": 75029.0113, "trades": 338, "taker_buy_base": 7947.04, "taker_buy_quote": 31447.523 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 3.96, "high": 4.05, "low": 3.93, "close": 4.02, "volume": 12419.04, "close_time": 1764608399999, "quote_volume": 49501.3437, "trades": 204, "taker_buy_base": 6837.45, "taker_buy_quote": 27278.1234 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 4.02, "high": 4.04, "low": 3.98, "close": 3.98, "volume": 11471.98, "close_time": 1764611999999, "quote_volume": 46028.3312, "trades": 287, "taker_buy_base": 4574.2, "taker_buy_quote": 18376.3067 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 3.98, "high": 4.01, "low": 3.92, "close": 3.96, "volume": 7816.78, "close_time": 1764615599999, "quote_volume": 30931.5406, "trades": 146, "taker_buy_base": 3525.89, "taker_buy_quote": 13981.6973 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 3.96, "high": 3.96, "low": 3.93, "close": 3.95, "volume": 3568.11, "close_time": 1764619199999, "quote_volume": 14086.2004, "trades": 66, "taker_buy_base": 1727.74, "taker_buy_quote": 6821.8195 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 3.96, "high": 4.03, "low": 3.96, "close": 4.0, "volume": 6342.1, "close_time": 1764622799999, "quote_volume": 25380.8605, "trades": 124, "taker_buy_base": 2745.83, "taker_buy_quote": 10986.7727 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 4.0, "high": 4.04, "low": 3.99, "close": 4.02, "volume": 6483.57, "close_time": 1764626399999, "quote_volume": 26033.0903, "trades": 122, "taker_buy_base": 3887.17, "taker_buy_quote": 15616.1903 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 4.02, "high": 4.04, "low": 4.0, "close": 4.0, "volume": 5295.16, "close_time": 1764629999999, "quote_volume": 21303.6705, "trades": 84, "taker_buy_base": 2854.96, "taker_buy_quote": 11483.85 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 4.0, "high": 4.02, "low": 3.96, "close": 3.96, "volume": 3118.39, "close_time": 1764633599999, "quote_volume": 12444.474, "trades": 64, "taker_buy_base": 1500.7, "taker_buy_quote": 5991.163 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.96, "high": 3.98, "low": 3.93, "close": 3.94, "volume": 7449.3, "close_time": 1764637199999, "quote_volume": 29440.1164, "trades": 165, "taker_buy_base": 4411.91, "taker_buy_quote": 17443.3456 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 3.94, "high": 3.99, "low": 3.93, "close": 3.93, "volume": 5240.73, "close_time": 1764640799999, "quote_volume": 20706.5614, "trades": 93, "taker_buy_base": 3399.97, "taker_buy_quote": 13441.5347 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 3.94, "high": 3.96, "low": 3.93, "close": 3.93, "volume": 3518.42, "close_time": 1764644399999, "quote_volume": 13871.9323, "trades": 84, "taker_buy_base": 2073.14, "taker_buy_quote": 8170.9331 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 3.92, "high": 3.92, "low": 3.86, "close": 3.91, "volume": 7462.99, "close_time": 1764647999999, "quote_volume": 29020.426, "trades": 130, "taker_buy_base": 2638.21, "taker_buy_quote": 10265.1448 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 3.91, "high": 3.92, "low": 3.89, "close": 3.9, "volume": 3185.1, "close_time": 1764651599999, "quote_volume": 12437.5454, "trades": 63, "taker_buy_base": 1767.33, "taker_buy_quote": 6902.261 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 3.89, "high": 4.0, "low": 3.88, "close": 3.98, "volume": 14329.15, "close_time": 1764655199999, "quote_volume": 56411.673, "trades": 237, "taker_buy_base": 9141.48, "taker_buy_quote": 35981.2726 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 3.99, "high": 3.99, "low": 3.93, "close": 3.94, "volume": 6403.45, "close_time": 1764658799999, "quote_volume": 25306.494, "trades": 104, "taker_buy_base": 4559.05, "taker_buy_quote": 18023.5678 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 3.95, "high": 3.96, "low": 3.93, "close": 3.94, "volume": 1754.54, "close_time": 1764662399999, "quote_volume": 6926.4886, "trades": 38, "taker_buy_base": 1061.14, "taker_buy_quote": 4190.3258 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 3.94, "high": 3.94, "low": 3.89, "close": 3.9, "volume": 9282.77, "close_time": 1764665999999, "quote_volume": 36306.6433, "trades": 120, "taker_buy_base": 3318.13, "taker_buy_quote": 12981.3952 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 3.89, "high": 3.95, "low": 3.89, "close": 3.94, "volume": 5398.73, "close_time": 1764669599999, "quote_volume": 21214.349, "trades": 102, "taker_buy_base": 2737.34, "taker_buy_quote": 10756.0757 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 3.94, "high": 3.99, "low": 3.93, "close": 3.98, "volume": 2888.56, "close_time": 1764673199999, "quote_volume": 11447.008, "trades": 75, "taker_buy_base": 1860.29, "taker_buy_quote": 7364.3532 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 3.97, "high": 4.02, "low": 3.96, "close": 3.98, "volume": 7194.76, "close_time": 1764676799999, "quote_volume": 28722.1901, "trades": 87, "taker_buy_base": 6388.21, "taker_buy_quote": 25517.6657 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 3.98, "high": 3.98, "low": 3.95, "close": 3.96, "volume": 2482.75, "close_time": 1764680399999, "quote_volume": 9847.7773, "trades": 44, "taker_buy_base": 1158.1, "taker_buy_quote": 4596.3658 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 3.95, "high": 3.99, "low": 3.95, "close": 3.98, "volume": 4581.83, "close_time": 1764683999999, "quote_volume": 18226.6999, "trades": 83, "taker_buy_base": 2605.05, "taker_buy_quote": 10364.4898 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 3.98, "high": 4.09, "low": 3.98, "close": 4.08, "volume": 9940.33, "close_time": 1764687599999, "quote_volume": 39947.2264, "trades": 181, "taker_buy_base": 5846.68, "taker_buy_quote": 23507.9961 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 4.08, "high": 4.25, "low": 4.08, "close": 4.23, "volume": 26335.88, "close_time": 1764691199999, "quote_volume": 110036.2323, "trades": 465, "taker_buy_base": 11446.03, "taker_buy_quote": 47866.7045 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 4.24, "high": 4.25, "low": 4.17, "close": 4.21, "volume": 11958.38, "close_time": 1764694799999, "quote_volume": 50225.0116, "trades": 214, "taker_buy_base": 5481.45, "taker_buy_quote": 23036.7679 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 4.21, "high": 4.25, "low": 4.2, "close": 4.22, "volume": 13133.71, "close_time": 1764698399999, "quote_volume": 55462.6984, "trades": 163, "taker_buy_base": 7929.75, "taker_buy_quote": 33480.8118 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 4.23, "high": 4.24, "low": 4.19, "close": 4.19, "volume": 10412.63, "close_time": 1764701999999, "quote_volume": 43803.4188, "trades": 127, "taker_buy_base": 6635.04, "taker_buy_quote": 27927.0367 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 4.2, "high": 4.21, "low": 4.18, "close": 4.18, "volume": 4021.56, "close_time": 1764705599999, "quote_volume": 16874.9103, "trades": 68, "taker_buy_base": 2181.23, "taker_buy_quote": 9157.506 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 4.18, "high": 4.18, "low": 4.12, "close": 4.14, "volume": 11329.69, "close_time": 1764709199999, "quote_volume": 46855.4859, "trades": 149, "taker_buy_base": 5019.02, "taker_buy_quote": 20754.0257 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 4.14, "high": 4.17, "low": 4.13, "close": 4.17, "volume": 3114.25, "close_time": 1764712799999, "quote_volume": 12924.0825, "trades": 64, "taker_buy_base": 2315.3, "taker_buy_quote": 9609.1448 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 4.17, "high": 4.2, "low": 4.17, "close": 4.19, "volume": 4880.1, "close_time": 1764716399999, "quote_volume": 20405.5655, "trades": 113, "taker_buy_base": 2648.73, "taker_buy_quote": 11076.9566 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 4.19, "high": 4.19, "low": 4.13, "close": 4.15, "volume": 3800.3, "close_time": 1764719999999, "quote_volume": 15798.2354, "trades": 123, "taker_buy_base": 1727.36, "taker_buy_quote": 7178.6447 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.15, "high": 4.17, "low": 4.14, "close": 4.16, "volume": 5388.57, "close_time": 1764723599999, "quote_volume": 22347.7085, "trades": 136, "taker_buy_base": 3454.91, "taker_buy_quote": 14335.0128 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 4.15, "high": 4.19, "low": 4.15, "close": 4.19, "volume": 1823.13, "close_time": 1764727199999, "quote_volume": 7613.3364, "trades": 56, "taker_buy_base": 1238.8, "taker_buy_quote": 5171.094 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 4.19, "high": 4.23, "low": 4.19, "close": 4.23, "volume": 2703.49, "close_time": 1764730799999, "quote_volume": 11386.581, "trades": 98, "taker_buy_base": 1747.2, "taker_buy_quote": 7362.0246 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 4.22, "high": 4.29, "low": 4.22, "close": 4.26, "volume": 6455.63, "close_time": 1764734399999, "quote_volume": 27498.7337, "trades": 115, "taker_buy_base": 3222.47, "taker_buy_quote": 13693.8607 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 4.27, "high": 4.38, "low": 4.27, "close": 4.34, "volume": 14659.19, "close_time": 1764737999999, "quote_volume": 63541.9088, "trades": 272, "taker_buy_base": 9126.81, "taker_buy_quote": 39553.6707 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 4.34, "high": 4.37, "low": 4.33, "close": 4.36, "volume": 9728.09, "close_time": 1764741599999, "quote_volume": 42288.4624, "trades": 182, "taker_buy_base": 4891.09, "taker_buy_quote": 21271.2361 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 4.36, "high": 4.52, "low": 4.36, "close": 4.44, "volume": 25634.62, "close_time": 1764745199999, "quote_volume": 114015.6234, "trades": 449, "taker_buy_base": 12435.14, "taker_buy_quote": 55291.1706 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 4.44, "high": 4.48, "low": 4.37, "close": 4.47, "volume": 15037.32, "close_time": 1764748799999, "quote_volume": 66533.8402, "trades": 329, "taker_buy_base": 8423.83, "taker_buy_quote": 37308.862 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 4.48, "high": 4.59, "low": 4.47, "close": 4.59, "volume": 23413.43, "close_time": 1764752399999, "quote_volume": 105816.5005, "trades": 378, "taker_buy_base": 15097.38, "taker_buy_quote": 68208.1333 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 4.59, "high": 4.61, "low": 4.46, "close": 4.46, "volume": 26270.95, "close_time": 1764755999999, "quote_volume": 119090.1512, "trades": 468, "taker_buy_base": 10299.57, "taker_buy_quote": 46605.1562 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 4.46, "high": 4.47, "low": 4.4, "close": 4.41, "volume": 8813.66, "close_time": 1764759599999, "quote_volume": 39119.435, "trades": 207, "taker_buy_base": 4669.86, "taker_buy_quote": 20709.6685 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 4.41, "high": 4.42, "low": 4.38, "close": 4.39, "volume": 3250.87, "close_time": 1764763199999, "quote_volume": 14309.802, "trades": 74, "taker_buy_base": 1635.22, "taker_buy_quote": 7197.2321 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 4.4, "high": 4.44, "low": 4.39, "close": 4.4, "volume": 6654.76, "close_time": 1764766799999, "quote_volume": 29358.0446, "trades": 161, "taker_buy_base": 3319.47, "taker_buy_quote": 14648.1697 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 4.4, "high": 4.43, "low": 4.37, "close": 4.38, "volume": 10643.71, "close_time": 1764770399999, "quote_volume": 46795.3406, "trades": 235, "taker_buy_base": 4371.77, "taker_buy_quote": 19228.1298 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 4.38, "high": 4.44, "low": 4.28, "close": 4.32, "volume": 51935.46, "close_time": 1764773999999, "quote_volume": 225049.4293, "trades": 610, "taker_buy_base": 33954.36, "taker_buy_quote": 147083.8574 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 4.33, "high": 4.36, "low": 4.3, "close": 4.35, "volume": 24902.03, "close_time": 1764777599999, "quote_volume": 107570.6408, "trades": 443, "taker_buy_base": 15426.47, "taker_buy_quote": 66562.795 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 4.35, "high": 4.36, "low": 4.3, "close": 4.3, "volume": 7817.44, "close_time": 1764781199999, "quote_volume": 33781.6826, "trades": 151, "taker_buy_base": 4110.11, "taker_buy_quote": 17769.2557 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 4.3, "high": 4.34, "low": 4.3, "close": 4.32, "volume": 3789.85, "close_time": 1764784799999, "quote_volume": 16368.4783, "trades": 117, "taker_buy_base": 2689.8, "taker_buy_quote": 11619.967 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 4.33, "high": 4.36, "low": 4.31, "close": 4.31, "volume": 4868.08, "close_time": 1764788399999, "quote_volume": 21074.8706, "trades": 86, "taker_buy_base": 2223.94, "taker_buy_quote": 9629.4884 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 4.31, "high": 4.4, "low": 4.31, "close": 4.33, "volume": 8333.1, "close_time": 1764791999999, "quote_volume": 36258.8108, "trades": 101, "taker_buy_base": 7573.27, "taker_buy_quote": 32973.0045 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 4.34, "high": 4.34, "low": 4.3, "close": 4.31, "volume": 5639.92, "close_time": 1764795599999, "quote_volume": 24349.1713, "trades": 148, "taker_buy_base": 3699.14, "taker_buy_quote": 15971.5917 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 4.31, "high": 4.36, "low": 4.31, "close": 4.36, "volume": 5302.88, "close_time": 1764799199999, "quote_volume": 22934.3754, "trades": 112, "taker_buy_base": 2815.31, "taker_buy_quote": 12184.3537 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 4.36, "high": 4.39, "low": 4.31, "close": 4.35, "volume": 5488.29, "close_time": 1764802799999, "quote_volume": 23857.2098, "trades": 112, "taker_buy_base": 3656.64, "taker_buy_quote": 15878.9305 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 4.36, "high": 4.37, "low": 4.3, "close": 4.3, "volume": 5143.09, "close_time": 1764806399999, "quote_volume": 22270.068, "trades": 124, "taker_buy_base": 2547.79, "taker_buy_quote": 11033.2665 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.3, "high": 4.4, "low": 4.27, "close": 4.37, "volume": 10755.65, "close_time": 1764809999999, "quote_volume": 46668.6967, "trades": 223, "taker_buy_base": 5307.5, "taker_buy_quote": 23046.7556 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 4.37, "high": 4.42, "low": 4.33, "close": 4.34, "volume": 8401.28, "close_time": 1764813599999, "quote_volume": 36760.3269, "trades": 154, "taker_buy_base": 4387.95, "taker_buy_quote": 19203.1885 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 4.34, "high": 4.4, "low": 4.34, "close": 4.38, "volume": 4496.9, "close_time": 1764817199999, "quote_volume": 19663.0313, "trades": 124, "taker_buy_base": 2933.33, "taker_buy_quote": 12833.9231 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 4.38, "high": 4.38, "low": 4.34, "close": 4.34, "volume": 2856.82, "close_time": 1764820799999, "quote_volume": 12438.6541, "trades": 55, "taker_buy_base": 1339.81, "taker_buy_quote": 5829.6036 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 4.35, "high": 4.35, "low": 4.33, "close": 4.34, "volume": 1955.87, "close_time": 1764824399999, "quote_volume": 8486.3582, "trades": 41, "taker_buy_base": 1440.59, "taker_buy_quote": 6251.0468 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 4.35, "high": 4.35, "low": 4.32, "close": 4.34, "volume": 2196.35, "close_time": 1764827999999, "quote_volume": 9515.5818, "trades": 58, "taker_buy_base": 1132.25, "taker_buy_quote": 4905.2576 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 4.34, "high": 4.39, "low": 4.34, "close": 4.39, "volume": 3508.48, "close_time": 1764831599999, "quote_volume": 15324.6331, "trades": 72, "taker_buy_base": 2382.62, "taker_buy_quote": 10400.327 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 4.39, "high": 4.42, "low": 4.35, "close": 4.39, "volume": 5900.76, "close_time": 1764835199999, "quote_volume": 25871.0804, "trades": 104, "taker_buy_base": 3203.71, "taker_buy_quote": 14038.5165 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 4.38, "high": 4.4, "low": 4.37, "close": 4.39, "volume": 3724.2, "close_time": 1764838799999, "quote_volume": 16337.4848, "trades": 79, "taker_buy_base": 1992.75, "taker_buy_quote": 8741.6639 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 4.39, "high": 4.41, "low": 4.38, "close": 4.4, "volume": 2239.07, "close_time": 1764842399999, "quote_volume": 9850.8422, "trades": 46, "taker_buy_base": 1375.81, "taker_buy_quote": 6053.343 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 4.4, "high": 4.41, "low": 4.38, "close": 4.39, "volume": 2841.78, "close_time": 1764845999999, "quote_volume": 12480.0154, "trades": 60, "taker_buy_base": 1436.01, "taker_buy_quote": 6304.1085 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 4.38, "high": 4.39, "low": 4.35, "close": 4.38, "volume": 14596.5, "close_time": 1764849599999, "quote_volume": 63873.9776, "trades": 136, "taker_buy_base": 5893.87, "taker_buy_quote": 25781.1482 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 4.38, "high": 4.38, "low": 4.34, "close": 4.35, "volume": 5339.98, "close_time": 1764853199999, "quote_volume": 23275.4211, "trades": 85, "taker_buy_base": 2669.97, "taker_buy_quote": 11645.0263 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 4.36, "high": 4.36, "low": 4.3, "close": 4.3, "volume": 7957.68, "close_time": 1764856799999, "quote_volume": 34439.5188, "trades": 172, "taker_buy_base": 4128.31, "taker_buy_quote": 17869.463 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 4.29, "high": 4.32, "low": 4.26, "close": 4.26, "volume": 5218.52, "close_time": 1764860399999, "quote_volume": 22439.5372, "trades": 103, "taker_buy_base": 2089.79, "taker_buy_quote": 8991.7636 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 4.26, "high": 4.37, "low": 4.26, "close": 4.34, "volume": 9842.02, "close_time": 1764863999999, "quote_volume": 42598.892, "trades": 133, "taker_buy_base": 5617.92, "taker_buy_quote": 24342.2455 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 4.34, "high": 4.37, "low": 4.31, "close": 4.32, "volume": 5812.61, "close_time": 1764867599999, "quote_volume": 25243.4821, "trades": 141, "taker_buy_base": 3179.33, "taker_buy_quote": 13803.4158 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 4.33, "high": 4.33, "low": 4.27, "close": 4.3, "volume": 7233.83, "close_time": 1764871199999, "quote_volume": 31084.409, "trades": 180, "taker_buy_base": 2934.41, "taker_buy_quote": 12612.5952 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 4.3, "high": 4.33, "low": 4.29, "close": 4.29, "volume": 6129.36, "close_time": 1764874799999, "quote_volume": 26378.7991, "trades": 92, "taker_buy_base": 4371.36, "taker_buy_quote": 18813.7539 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 4.28, "high": 4.28, "low": 4.18, "close": 4.26, "volume": 9434.94, "close_time": 1764878399999, "quote_volume": 39857.4636, "trades": 244, "taker_buy_base": 3337.9, "taker_buy_quote": 14130.9647 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 4.27, "high": 4.28, "low": 4.24, "close": 4.28, "volume": 8890.38, "close_time": 1764881999999, "quote_volume": 37829.0437, "trades": 183, "taker_buy_base": 3341.58, "taker_buy_quote": 14230.869 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 4.28, "high": 4.29, "low": 4.22, "close": 4.22, "volume": 7381.72, "close_time": 1764885599999, "quote_volume": 31418.4892, "trades": 277, "taker_buy_base": 4911.16, "taker_buy_quote": 20906.8024 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 4.21, "high": 4.25, "low": 4.21, "close": 4.24, "volume": 3424.95, "close_time": 1764889199999, "quote_volume": 14504.0945, "trades": 69, "taker_buy_base": 2408.52, "taker_buy_quote": 10194.6713 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 4.23, "high": 4.24, "low": 4.18, "close": 4.19, "volume": 7050.2, "close_time": 1764892799999, "quote_volume": 29579.0809, "trades": 196, "taker_buy_base": 2073.96, "taker_buy_quote": 8704.4597 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.19, "high": 4.21, "low": 4.17, "close": 4.21, "volume": 4249.63, "close_time": 1764896399999, "quote_volume": 17830.2892, "trades": 236, "taker_buy_base": 1475.17, "taker_buy_quote": 6192.3257 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 4.2, "high": 4.24, "low": 4.19, "close": 4.22, "volume": 5093.84, "close_time": 1764899999999, "quote_volume": 21500.9954, "trades": 173, "taker_buy_base": 2202.35, "taker_buy_quote": 9300.3134 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 4.21, "high": 4.25, "low": 4.21, "close": 4.23, "volume": 2682.85, "close_time": 1764903599999, "quote_volume": 11375.651, "trades": 99, "taker_buy_base": 1495.46, "taker_buy_quote": 6343.2209 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 4.23, "high": 4.24, "low": 4.19, "close": 4.19, "volume": 2942.37, "close_time": 1764907199999, "quote_volume": 12383.1321, "trades": 108, "taker_buy_base": 2114.45, "taker_buy_quote": 8898.054 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 4.2, "high": 4.2, "low": 4.14, "close": 4.18, "volume": 3795.22, "close_time": 1764910799999, "quote_volume": 15818.2219, "trades": 118, "taker_buy_base": 1235.59, "taker_buy_quote": 5147.0824 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 4.17, "high": 4.19, "low": 4.16, "close": 4.16, "volume": 1896.69, "close_time": 1764914399999, "quote_volume": 7927.9344, "trades": 77, "taker_buy_base": 1246.29, "taker_buy_quote": 5209.3982 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 4.17, "high": 4.19, "low": 4.16, "close": 4.18, "volume": 2971.14, "close_time": 1764917999999, "quote_volume": 12397.8885, "trades": 97, "taker_buy_base": 1260.41, "taker_buy_quote": 5260.8896 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 4.18, "high": 4.22, "low": 4.18, "close": 4.22, "volume": 2205.94, "close_time": 1764921599999, "quote_volume": 9277.4071, "trades": 64, "taker_buy_base": 1569.29, "taker_buy_quote": 6606.9169 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 4.21, "high": 4.21, "low": 4.17, "close": 4.18, "volume": 3315.51, "close_time": 1764925199999, "quote_volume": 13911.9693, "trades": 195, "taker_buy_base": 1402.42, "taker_buy_quote": 5885.8707 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 4.18, "high": 4.18, "low": 4.12, "close": 4.12, "volume": 5748.27, "close_time": 1764928799999, "quote_volume": 23819.9665, "trades": 367, "taker_buy_base": 1827.25, "taker_buy_quote": 7581.8139 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 4.11, "high": 4.16, "low": 4.11, "close": 4.14, "volume": 4185.74, "close_time": 1764932399999, "quote_volume": 17298.7482, "trades": 140, "taker_buy_base": 1809.41, "taker_buy_quote": 7486.6762 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 4.13, "high": 4.13, "low": 4.08, "close": 4.11, "volume": 4202.31, "close_time": 1764935999999, "quote_volume": 17254.066, "trades": 171, "taker_buy_base": 1537.09, "taker_buy_quote": 6313.5614 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 4.1, "high": 4.11, "low": 4.09, "close": 4.11, "volume": 5096.77, "close_time": 1764939599999, "quote_volume": 20899.6998, "trades": 167, "taker_buy_base": 1882.78, "taker_buy_quote": 7723.8937 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 4.1, "high": 4.12, "low": 4.05, "close": 4.07, "volume": 5685.07, "close_time": 1764943199999, "quote_volume": 23209.7023, "trades": 237, "taker_buy_base": 2393.52, "taker_buy_quote": 9776.8193 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 4.07, "high": 4.08, "low": 4.03, "close": 4.05, "volume": 6868.63, "close_time": 1764946799999, "quote_volume": 27840.2473, "trades": 258, "taker_buy_base": 2057.02, "taker_buy_quote": 8352.231 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 4.05, "high": 4.14, "low": 4.03, "close": 4.03, "volume": 9350.66, "close_time": 1764950399999, "quote_volume": 38295.4891, "trades": 462, "taker_buy_base": 5482.02, "taker_buy_quote": 22494.5865 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 4.04, "high": 4.04, "low": 3.9, "close": 3.94, "volume": 28262.38, "close_time": 1764953999999, "quote_volume": 111778.2732, "trades": 766, "taker_buy_base": 16517.37, "taker_buy_quote": 65241.9421 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 3.94, "high": 3.99, "low": 3.94, "close": 3.98, "volume": 4825.51, "close_time": 1764957599999, "quote_volume": 19122.0847, "trades": 268, "taker_buy_base": 2298.41, "taker_buy_quote": 9113.1349 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 3.97, "high": 4.0, "low": 3.93, "close": 3.93, "volume": 5204.97, "close_time": 1764961199999, "quote_volume": 20665.2457, "trades": 319, "taker_buy_base": 2922.48, "taker_buy_quote": 11616.1024 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 3.92, "high": 3.96, "low": 3.89, "close": 3.95, "volume": 7651.03, "close_time": 1764964799999, "quote_volume": 30039.2029, "trades": 285, "taker_buy_base": 1592.83, "taker_buy_quote": 6277.6157 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 3.94, "high": 3.96, "low": 3.92, "close": 3.92, "volume": 2473.92, "close_time": 1764968399999, "quote_volume": 9740.6988, "trades": 78, "taker_buy_base": 1767.27, "taker_buy_quote": 6959.0798 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 3.93, "high": 3.96, "low": 3.93, "close": 3.96, "volume": 2454.15, "close_time": 1764971999999, "quote_volume": 9699.8845, "trades": 84, "taker_buy_base": 824.01, "taker_buy_quote": 3254.2813 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 3.96, "high": 4.02, "low": 3.95, "close": 4.01, "volume": 1699.93, "close_time": 1764975599999, "quote_volume": 6766.1731, "trades": 62, "taker_buy_base": 604.99, "taker_buy_quote": 2413.192 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 4.0, "high": 4.02, "low": 4.0, "close": 4.01, "volume": 1853.0, "close_time": 1764979199999, "quote_volume": 7431.8855, "trades": 41, "taker_buy_base": 743.17, "taker_buy_quote": 2975.9233 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.0, "high": 4.0, "low": 3.96, "close": 3.99, "volume": 2748.91, "close_time": 1764982799999, "quote_volume": 10969.6289, "trades": 66, "taker_buy_base": 949.87, "taker_buy_quote": 3790.208 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 3.99, "high": 3.99, "low": 3.96, "close": 3.97, "volume": 1141.81, "close_time": 1764986399999, "quote_volume": 4530.5785, "trades": 50, "taker_buy_base": 649.57, "taker_buy_quote": 2577.5863 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 3.97, "high": 3.98, "low": 3.97, "close": 3.98, "volume": 1921.05, "close_time": 1764989999999, "quote_volume": 7628.1145, "trades": 61, "taker_buy_base": 1341.68, "taker_buy_quote": 5328.0156 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 3.98, "high": 4.02, "low": 3.98, "close": 4.02, "volume": 1814.84, "close_time": 1764993599999, "quote_volume": 7266.2068, "trades": 126, "taker_buy_base": 1051.24, "taker_buy_quote": 4208.2588 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 4.02, "high": 4.02, "low": 3.98, "close": 3.98, "volume": 1556.67, "close_time": 1764997199999, "quote_volume": 6229.5928, "trades": 37, "taker_buy_base": 174.6, "taker_buy_quote": 699.6363 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 3.98, "high": 3.98, "low": 3.95, "close": 3.96, "volume": 1668.36, "close_time": 1765000799999, "quote_volume": 6612.8029, "trades": 32, "taker_buy_base": 376.32, "taker_buy_quote": 1486.8594 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 3.95, "high": 3.97, "low": 3.95, "close": 3.96, "volume": 3224.93, "close_time": 1765004399999, "quote_volume": 12761.644, "trades": 100, "taker_buy_base": 2244.42, "taker_buy_quote": 8884.23 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 3.97, "high": 3.99, "low": 3.96, "close": 3.99, "volume": 4845.53, "close_time": 1765007999999, "quote_volume": 19254.1351, "trades": 104, "taker_buy_base": 3608.03, "taker_buy_quote": 14335.9427 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 3.99, "high": 4.0, "low": 3.96, "close": 3.96, "volume": 2234.82, "close_time": 1765011599999, "quote_volume": 8888.336, "trades": 88, "taker_buy_base": 563.73, "taker_buy_quote": 2243.0281 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 3.98, "high": 4.0, "low": 3.98, "close": 3.99, "volume": 1561.95, "close_time": 1765015199999, "quote_volume": 6231.8582, "trades": 102, "taker_buy_base": 679.27, "taker_buy_quote": 2709.9655 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 3.98, "high": 3.99, "low": 3.97, "close": 3.97, "volume": 1760.03, "close_time": 1765018799999, "quote_volume": 7000.9437, "trades": 86, "taker_buy_base": 795.51, "taker_buy_quote": 3164.0162 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 3.99, "high": 4.01, "low": 3.99, "close": 4.01, "volume": 3412.32, "close_time": 1765022399999, "quote_volume": 13658.4193, "trades": 120, "taker_buy_base": 1756.9, "taker_buy_quote": 7036.9767 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 4.01, "high": 4.02, "low": 3.99, "close": 4.0, "volume": 2577.83, "close_time": 1765025999999, "quote_volume": 10325.426, "trades": 115, "taker_buy_base": 1428.34, "taker_buy_quote": 5721.511 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 3.99, "high": 4.02, "low": 3.99, "close": 4.0, "volume": 1845.87, "close_time": 1765029599999, "quote_volume": 7382.3503, "trades": 101, "taker_buy_base": 882.08, "taker_buy_quote": 3527.9909 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 4.0, "high": 4.04, "low": 4.0, "close": 4.03, "volume": 3529.09, "close_time": 1765033199999, "quote_volume": 14181.129, "trades": 214, "taker_buy_base": 2007.84, "taker_buy_quote": 8065.3425 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 4.02, "high": 4.02, "low": 3.98, "close": 3.99, "volume": 3477.35, "close_time": 1765036799999, "quote_volume": 13881.4258, "trades": 108, "taker_buy_base": 1753.59, "taker_buy_quote": 6994.7084 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 3.99, "high": 4.01, "low": 3.99, "close": 4.0, "volume": 3816.75, "close_time": 1765040399999, "quote_volume": 15262.8214, "trades": 164, "taker_buy_base": 1847.6, "taker_buy_quote": 7389.6046 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 4.0, "high": 4.02, "low": 3.99, "close": 4.02, "volume": 3383.63, "close_time": 1765043999999, "quote_volume": 13518.2077, "trades": 80, "taker_buy_base": 1611.51, "taker_buy_quote": 6440.4943 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 4.01, "high": 4.03, "low": 4.01, "close": 4.02, "volume": 4139.98, "close_time": 1765047599999, "quote_volume": 16648.5831, "trades": 106, "taker_buy_base": 2198.54, "taker_buy_quote": 8845.0246 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 4.02, "high": 4.02, "low": 3.98, "close": 3.99, "volume": 9011.57, "close_time": 1765051199999, "quote_volume": 35941.3588, "trades": 246, "taker_buy_base": 5804.51, "taker_buy_quote": 23131.7784 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 3.99, "high": 4.0, "low": 3.98, "close": 4.0, "volume": 2270.28, "close_time": 1765054799999, "quote_volume": 9059.563, "trades": 67, "taker_buy_base": 1161.04, "taker_buy_quote": 4634.976 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 4.0, "high": 4.04, "low": 4.0, "close": 4.01, "volume": 3667.02, "close_time": 1765058399999, "quote_volume": 14728.8526, "trades": 154, "taker_buy_base": 1951.34, "taker_buy_quote": 7837.983 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 4.0, "high": 4.02, "low": 3.99, "close": 3.99, "volume": 1238.44, "close_time": 1765061999999, "quote_volume": 4956.2, "trades": 42, "taker_buy_base": 406.45, "taker_buy_quote": 1627.516 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 3.99, "high": 4.01, "low": 3.98, "close": 4.01, "volume": 4073.67, "close_time": 1765065599999, "quote_volume": 16257.3993, "trades": 186, "taker_buy_base": 1750.37, "taker_buy_quote": 6988.6307 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.01, "high": 4.04, "low": 4.01, "close": 4.03, "volume": 5316.38, "close_time": 1765069199999, "quote_volume": 21388.5135, "trades": 143, "taker_buy_base": 1559.59, "taker_buy_quote": 6277.8674 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 4.04, "high": 4.04, "low": 4.02, "close": 4.02, "volume": 3011.12, "close_time": 1765072799999, "quote_volume": 12126.6919, "trades": 129, "taker_buy_base": 1142.25, "taker_buy_quote": 4601.878 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 4.02, "high": 4.02, "low": 4.0, "close": 4.01, "volume": 1281.09, "close_time": 1765076399999, "quote_volume": 5138.6305, "trades": 32, "taker_buy_base": 724.84, "taker_buy_quote": 2909.1005 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 4.0, "high": 4.0, "low": 3.98, "close": 4.0, "volume": 8614.55, "close_time": 1765079999999, "quote_volume": 34409.3061, "trades": 236, "taker_buy_base": 2587.81, "taker_buy_quote": 10314.7303 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 3.99, "high": 4.0, "low": 3.99, "close": 4.0, "volume": 626.37, "close_time": 1765083599999, "quote_volume": 2503.1131, "trades": 22, "taker_buy_base": 365.68, "taker_buy_quote": 1462.1632 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 3.99, "high": 4.01, "low": 3.99, "close": 4.01, "volume": 4735.6, "close_time": 1765087199999, "quote_volume": 18950.9679, "trades": 116, "taker_buy_base": 3703.26, "taker_buy_quote": 14821.9805 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 4.02, "high": 4.04, "low": 4.02, "close": 4.02, "volume": 1338.21, "close_time": 1765090799999, "quote_volume": 5385.807, "trades": 45, "taker_buy_base": 677.56, "taker_buy_quote": 2727.0331 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 4.02, "high": 4.02, "low": 3.91, "close": 3.92, "volume": 7526.75, "close_time": 1765094399999, "quote_volume": 29579.542, "trades": 234, "taker_buy_base": 2935.45, "taker_buy_quote": 11543.1235 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 3.92, "high": 3.96, "low": 3.91, "close": 3.94, "volume": 2824.15, "close_time": 1765097999999, "quote_volume": 11096.0981, "trades": 121, "taker_buy_base": 1187.49, "taker_buy_quote": 4664.848 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 3.94, "high": 3.95, "low": 3.93, "close": 3.93, "volume": 1674.9, "close_time": 1765101599999, "quote_volume": 6596.1816, "trades": 57, "taker_buy_base": 966.31, "taker_buy_quote": 3806.2043 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 3.93, "high": 3.93, "low": 3.92, "close": 3.93, "volume": 1147.94, "close_time": 1765105199999, "quote_volume": 4510.0783, "trades": 48, "taker_buy_base": 703.17, "taker_buy_quote": 2763.1797 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 3.94, "high": 3.94, "low": 3.93, "close": 3.93, "volume": 887.23, "close_time": 1765108799999, "quote_volume": 3492.6023, "trades": 20, "taker_buy_base": 399.03, "taker_buy_quote": 1569.7026 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 3.93, "high": 3.96, "low": 3.92, "close": 3.94, "volume": 1120.08, "close_time": 1765112399999, "quote_volume": 4419.185, "trades": 59, "taker_buy_base": 778.34, "taker_buy_quote": 3071.8685 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 3.94, "high": 3.94, "low": 3.89, "close": 3.9, "volume": 3853.06, "close_time": 1765115999999, "quote_volume": 15045.1542, "trades": 201, "taker_buy_base": 1674.17, "taker_buy_quote": 6537.4457 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 3.9, "high": 3.9, "low": 3.74, "close": 3.8, "volume": 22727.9, "close_time": 1765119599999, "quote_volume": 86411.4638, "trades": 887, "taker_buy_base": 9626.14, "taker_buy_quote": 36619.1252 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 3.79, "high": 3.93, "low": 3.79, "close": 3.92, "volume": 9122.64, "close_time": 1765123199999, "quote_volume": 35054.9365, "trades": 499, "taker_buy_base": 5369.25, "taker_buy_quote": 20593.5867 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 3.91, "high": 3.91, "low": 3.86, "close": 3.9, "volume": 7047.5, "close_time": 1765126799999, "quote_volume": 27381.9593, "trades": 232, "taker_buy_base": 2198.81, "taker_buy_quote": 8555.3206 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 3.91, "high": 4.01, "low": 3.88, "close": 4.01, "volume": 13039.89, "close_time": 1765130399999, "quote_volume": 51664.8827, "trades": 469, "taker_buy_base": 7589.13, "taker_buy_quote": 30156.1416 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 4.01, "high": 4.08, "low": 4.01, "close": 4.06, "volume": 24494.48, "close_time": 1765133999999, "quote_volume": 99415.7364, "trades": 500, "taker_buy_base": 3088.33, "taker_buy_quote": 12516.8824 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 4.06, "high": 4.07, "low": 4.04, "close": 4.04, "volume": 5236.45, "close_time": 1765137599999, "quote_volume": 21228.0688, "trades": 145, "taker_buy_base": 2354.24, "taker_buy_quote": 9550.1128 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 4.04, "high": 4.06, "low": 4.02, "close": 4.05, "volume": 5364.94, "close_time": 1765141199999, "quote_volume": 21667.4998, "trades": 137, "taker_buy_base": 2828.81, "taker_buy_quote": 11435.1162 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 4.06, "high": 4.06, "low": 3.94, "close": 3.96, "volume": 3759.83, "close_time": 1765144799999, "quote_volume": 15140.3037, "trades": 188, "taker_buy_base": 1935.71, "taker_buy_quote": 7820.2631 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 3.95, "high": 3.96, "low": 3.86, "close": 3.91, "volume": 9643.56, "close_time": 1765148399999, "quote_volume": 37714.3504, "trades": 342, "taker_buy_base": 4177.67, "taker_buy_quote": 16407.8007 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 3.91, "high": 3.93, "low": 3.9, "close": 3.93, "volume": 3218.81, "close_time": 1765151999999, "quote_volume": 12580.3869, "trades": 169, "taker_buy_base": 1428.77, "taker_buy_quote": 5587.7224 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.92, "high": 3.96, "low": 3.91, "close": 3.96, "volume": 2840.67, "close_time": 1765155599999, "quote_volume": 11198.138, "trades": 174, "taker_buy_base": 1502.49, "taker_buy_quote": 5929.3677 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 3.96, "high": 4.04, "low": 3.96, "close": 3.99, "volume": 3887.58, "close_time": 1765159199999, "quote_volume": 15512.6672, "trades": 277, "taker_buy_base": 2458.46, "taker_buy_quote": 9805.8526 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 3.99, "high": 4.02, "low": 3.98, "close": 4.02, "volume": 2332.56, "close_time": 1765162799999, "quote_volume": 9312.2732, "trades": 109, "taker_buy_base": 1445.99, "taker_buy_quote": 5774.4318 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 4.02, "high": 4.04, "low": 4.01, "close": 4.01, "volume": 2004.67, "close_time": 1765166399999, "quote_volume": 8067.9601, "trades": 82, "taker_buy_base": 412.58, "taker_buy_quote": 1662.7035 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 4.02, "high": 4.05, "low": 4.02, "close": 4.03, "volume": 2318.33, "close_time": 1765169999999, "quote_volume": 9351.8504, "trades": 77, "taker_buy_base": 1304.68, "taker_buy_quote": 5259.9443 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 4.03, "high": 4.04, "low": 4.03, "close": 4.03, "volume": 3521.43, "close_time": 1765173599999, "quote_volume": 14194.6318, "trades": 92, "taker_buy_base": 1429.18, "taker_buy_quote": 5762.3243 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 4.03, "high": 4.1, "low": 4.03, "close": 4.09, "volume": 5137.41, "close_time": 1765177199999, "quote_volume": 20921.0821, "trades": 197, "taker_buy_base": 4109.98, "taker_buy_quote": 16751.6575 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 4.09, "high": 4.1, "low": 4.06, "close": 4.09, "volume": 2810.91, "close_time": 1765180799999, "quote_volume": 11470.3632, "trades": 135, "taker_buy_base": 1347.47, "taker_buy_quote": 5498.5415 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 4.09, "high": 4.12, "low": 4.08, "close": 4.1, "volume": 5693.57, "close_time": 1765184399999, "quote_volume": 23336.1381, "trades": 385, "taker_buy_base": 2696.83, "taker_buy_quote": 11050.6865 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 4.11, "high": 4.17, "low": 4.11, "close": 4.12, "volume": 6169.04, "close_time": 1765187999999, "quote_volume": 25536.6271, "trades": 291, "taker_buy_base": 1818.39, "taker_buy_quote": 7524.6314 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 4.12, "high": 4.12, "low": 4.09, "close": 4.11, "volume": 4871.43, "close_time": 1765191599999, "quote_volume": 19976.1108, "trades": 145, "taker_buy_base": 2530.15, "taker_buy_quote": 10370.0186 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 4.1, "high": 4.11, "low": 4.06, "close": 4.09, "volume": 4019.9, "close_time": 1765195199999, "quote_volume": 16403.3785, "trades": 200, "taker_buy_base": 1184.14, "taker_buy_quote": 4831.6612 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 4.08, "high": 4.09, "low": 4.05, "close": 4.07, "volume": 3676.69, "close_time": 1765198799999, "quote_volume": 14921.9, "trades": 156, "taker_buy_base": 2043.39, "taker_buy_quote": 8286.9785 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 4.07, "high": 4.07, "low": 4.05, "close": 4.06, "volume": 3256.57, "close_time": 1765202399999, "quote_volume": 13205.1518, "trades": 87, "taker_buy_base": 1109.72, "taker_buy_quote": 4497.2053 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 4.05, "high": 4.13, "low": 4.05, "close": 4.08, "volume": 6036.95, "close_time": 1765205999999, "quote_volume": 24667.5393, "trades": 567, "taker_buy_base": 3158.38, "taker_buy_quote": 12914.884 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 4.09, "high": 4.09, "low": 4.03, "close": 4.05, "volume": 8592.76, "close_time": 1765209599999, "quote_volume": 34831.5365, "trades": 676, "taker_buy_base": 4386.5, "taker_buy_quote": 17765.2237 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 4.04, "high": 4.08, "low": 4.02, "close": 4.03, "volume": 4877.35, "close_time": 1765213199999, "quote_volume": 19734.7347, "trades": 364, "taker_buy_base": 1840.92, "taker_buy_quote": 7454.0282 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 4.03, "high": 4.06, "low": 4.01, "close": 4.03, "volume": 4251.02, "close_time": 1765216799999, "quote_volume": 17142.584, "trades": 314, "taker_buy_base": 1557.46, "taker_buy_quote": 6283.9548 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 4.04, "high": 4.05, "low": 3.98, "close": 4.0, "volume": 1916.43, "close_time": 1765220399999, "quote_volume": 7702.9897, "trades": 152, "taker_buy_base": 534.16, "taker_buy_quote": 2151.3806 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 4.0, "high": 4.02, "low": 4.0, "close": 4.0, "volume": 1896.17, "close_time": 1765223999999, "quote_volume": 7594.4858, "trades": 139, "taker_buy_base": 1063.25, "taker_buy_quote": 4259.7518 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 4.01, "high": 4.05, "low": 4.01, "close": 4.04, "volume": 3625.4, "close_time": 1765227599999, "quote_volume": 14592.5202, "trades": 208, "taker_buy_base": 1012.17, "taker_buy_quote": 4076.4954 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 4.04, "high": 4.08, "low": 4.04, "close": 4.07, "volume": 3576.36, "close_time": 1765231199999, "quote_volume": 14519.5299, "trades": 129, "taker_buy_base": 2197.57, "taker_buy_quote": 8923.2911 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 4.07, "high": 4.08, "low": 4.04, "close": 4.04, "volume": 1823.31, "close_time": 1765234799999, "quote_volume": 7390.5924, "trades": 59, "taker_buy_base": 603.6, "taker_buy_quote": 2448.9367 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 4.05, "high": 4.05, "low": 4.03, "close": 4.04, "volume": 4367.59, "close_time": 1765238399999, "quote_volume": 17650.6992, "trades": 170, "taker_buy_base": 1381.4, "taker_buy_quote": 5581.7737 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.04, "high": 4.07, "low": 4.03, "close": 4.04, "volume": 2963.9, "close_time": 1765241999999, "quote_volume": 12034.6728, "trades": 181, "taker_buy_base": 957.72, "taker_buy_quote": 3882.8079 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 4.05, "high": 4.05, "low": 4.0, "close": 4.0, "volume": 5036.42, "close_time": 1765245599999, "quote_volume": 20267.5303, "trades": 384, "taker_buy_base": 2590.01, "taker_buy_quote": 10439.4523 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 4.01, "high": 4.04, "low": 4.01, "close": 4.02, "volume": 2220.39, "close_time": 1765249199999, "quote_volume": 8942.5841, "trades": 188, "taker_buy_base": 878.5, "taker_buy_quote": 3536.376 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 4.02, "high": 4.06, "low": 4.0, "close": 4.06, "volume": 1956.3, "close_time": 1765252799999, "quote_volume": 7897.6955, "trades": 217, "taker_buy_base": 879.98, "taker_buy_quote": 3548.4812 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 4.05, "high": 4.05, "low": 4.01, "close": 4.01, "volume": 1889.98, "close_time": 1765256399999, "quote_volume": 7597.484, "trades": 252, "taker_buy_base": 1108.79, "taker_buy_quote": 4457.8766 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 4.01, "high": 4.04, "low": 4.0, "close": 4.02, "volume": 2442.57, "close_time": 1765259999999, "quote_volume": 9789.6164, "trades": 183, "taker_buy_base": 822.45, "taker_buy_quote": 3297.5274 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 4.02, "high": 4.04, "low": 4.01, "close": 4.03, "volume": 2986.02, "close_time": 1765263599999, "quote_volume": 11999.5677, "trades": 252, "taker_buy_base": 1490.96, "taker_buy_quote": 5992.8829 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 4.03, "high": 4.04, "low": 4.01, "close": 4.04, "volume": 2432.5, "close_time": 1765267199999, "quote_volume": 9808.5087, "trades": 176, "taker_buy_base": 1640.97, "taker_buy_quote": 6620.8713 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 4.04, "high": 4.04, "low": 4.01, "close": 4.01, "volume": 2549.97, "close_time": 1765270799999, "quote_volume": 10262.1371, "trades": 155, "taker_buy_base": 973.63, "taker_buy_quote": 3920.5484 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 4.01, "high": 4.01, "low": 3.99, "close": 3.99, "volume": 2126.19, "close_time": 1765274399999, "quote_volume": 8502.2355, "trades": 76, "taker_buy_base": 1509.53, "taker_buy_quote": 6036.8061 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 3.99, "high": 4.01, "low": 3.98, "close": 4.0, "volume": 2012.64, "close_time": 1765277999999, "quote_volume": 8048.4336, "trades": 125, "taker_buy_base": 1065.46, "taker_buy_quote": 4261.7021 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 4.0, "high": 4.03, "low": 4.0, "close": 4.03, "volume": 3850.71, "close_time": 1765281599999, "quote_volume": 15458.0887, "trades": 186, "taker_buy_base": 2030.54, "taker_buy_quote": 8151.8117 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 4.03, "high": 4.06, "low": 4.03, "close": 4.05, "volume": 2547.89, "close_time": 1765285199999, "quote_volume": 10297.0526, "trades": 194, "taker_buy_base": 692.44, "taker_buy_quote": 2798.2563 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 4.05, "high": 4.07, "low": 4.03, "close": 4.05, "volume": 4178.58, "close_time": 1765288799999, "quote_volume": 16928.5323, "trades": 317, "taker_buy_base": 1978.53, "taker_buy_quote": 8021.6662 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 4.06, "high": 4.08, "low": 4.03, "close": 4.05, "volume": 3893.16, "close_time": 1765292399999, "quote_volume": 15780.3831, "trades": 264, "taker_buy_base": 1098.85, "taker_buy_quote": 4457.4111 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 4.05, "high": 4.18, "low": 4.04, "close": 4.18, "volume": 10927.12, "close_time": 1765295999999, "quote_volume": 45227.7402, "trades": 1130, "taker_buy_base": 6391.06, "taker_buy_quote": 26488.9277 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 4.18, "high": 4.28, "low": 4.18, "close": 4.27, "volume": 9903.93, "close_time": 1765299599999, "quote_volume": 41902.6895, "trades": 741, "taker_buy_base": 5122.5, "taker_buy_quote": 21674.3667 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 4.27, "high": 4.3, "low": 4.24, "close": 4.26, "volume": 10607.1, "close_time": 1765303199999, "quote_volume": 45244.8744, "trades": 469, "taker_buy_base": 3306.03, "taker_buy_quote": 14117.5924 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 4.27, "high": 4.3, "low": 4.26, "close": 4.28, "volume": 5083.66, "close_time": 1765306799999, "quote_volume": 21763.9944, "trades": 136, "taker_buy_base": 2929.31, "taker_buy_quote": 12546.651 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 4.29, "high": 4.29, "low": 4.23, "close": 4.25, "volume": 4424.37, "close_time": 1765310399999, "quote_volume": 18842.1996, "trades": 88, "taker_buy_base": 2494.3, "taker_buy_quote": 10625.7553 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 4.25, "high": 4.26, "low": 4.17, "close": 4.19, "volume": 4628.35, "close_time": 1765313999999, "quote_volume": 19446.7322, "trades": 145, "taker_buy_base": 1997.42, "taker_buy_quote": 8386.8934 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 4.19, "high": 4.21, "low": 4.13, "close": 4.17, "volume": 4268.96, "close_time": 1765317599999, "quote_volume": 17891.8458, "trades": 195, "taker_buy_base": 2568.85, "taker_buy_quote": 10777.2088 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 4.18, "high": 4.23, "low": 4.18, "close": 4.22, "volume": 11226.28, "close_time": 1765321199999, "quote_volume": 47325.2457, "trades": 161, "taker_buy_base": 1191.26, "taker_buy_quote": 5012.1545 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 4.22, "high": 4.24, "low": 4.21, "close": 4.23, "volume": 4045.49, "close_time": 1765324799999, "quote_volume": 17102.8183, "trades": 83, "taker_buy_base": 1352.58, "taker_buy_quote": 5725.6648 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 4.22, "high": 4.22, "low": 4.17, "close": 4.17, "volume": 2692.56, "close_time": 1765328399999, "quote_volume": 11272.9544, "trades": 101, "taker_buy_base": 885.01, "taker_buy_quote": 3704.1664 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 4.17, "high": 4.19, "low": 4.14, "close": 4.18, "volume": 2435.97, "close_time": 1765331999999, "quote_volume": 10129.785, "trades": 53, "taker_buy_base": 1124.59, "taker_buy_quote": 4679.7588 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 4.17, "high": 4.22, "low": 4.16, "close": 4.22, "volume": 2864.5, "close_time": 1765335599999, "quote_volume": 12027.0808, "trades": 88, "taker_buy_base": 1367.51, "taker_buy_quote": 5742.5333 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 4.21, "high": 4.21, "low": 4.18, "close": 4.19, "volume": 1120.1, "close_time": 1765339199999, "quote_volume": 4702.2004, "trades": 30, "taker_buy_base": 522.65, "taker_buy_quote": 2194.4391 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 4.18, "high": 4.19, "low": 4.17, "close": 4.18, "volume": 2057.72, "close_time": 1765342799999, "quote_volume": 8604.2598, "trades": 44, "taker_buy_base": 924.0, "taker_buy_quote": 3864.3059 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 4.18, "high": 4.18, "low": 4.16, "close": 4.17, "volume": 3966.93, "close_time": 1765346399999, "quote_volume": 16561.7118, "trades": 96, "taker_buy_base": 1666.56, "taker_buy_quote": 6960.7229 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 4.17, "high": 4.18, "low": 4.16, "close": 4.18, "volume": 3943.35, "close_time": 1765349999999, "quote_volume": 16455.5219, "trades": 106, "taker_buy_base": 1672.5, "taker_buy_quote": 6982.4249 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 4.18, "high": 4.18, "low": 4.15, "close": 4.17, "volume": 3325.24, "close_time": 1765353599999, "quote_volume": 13857.5315, "trades": 70, "taker_buy_base": 1998.63, "taker_buy_quote": 8326.4854 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 4.18, "high": 4.18, "low": 4.1, "close": 4.13, "volume": 15755.8, "close_time": 1765357199999, "quote_volume": 65044.8455, "trades": 249, "taker_buy_base": 6443.19, "taker_buy_quote": 26507.8764 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 4.12, "high": 4.13, "low": 4.09, "close": 4.12, "volume": 2939.3, "close_time": 1765360799999, "quote_volume": 12073.2971, "trades": 96, "taker_buy_base": 1445.28, "taker_buy_quote": 5941.5645 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 4.11, "high": 4.14, "low": 4.08, "close": 4.09, "volume": 5114.15, "close_time": 1765364399999, "quote_volume": 21019.2946, "trades": 236, "taker_buy_base": 1938.0, "taker_buy_quote": 7966.7614 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 4.1, "high": 4.1, "low": 4.07, "close": 4.09, "volume": 1125.14, "close_time": 1765367999999, "quote_volume": 4599.6711, "trades": 55, "taker_buy_base": 452.49, "taker_buy_quote": 1852.2748 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 4.1, "high": 4.11, "low": 4.08, "close": 4.11, "volume": 5307.59, "close_time": 1765371599999, "quote_volume": 21722.6909, "trades": 160, "taker_buy_base": 2528.05, "taker_buy_quote": 10349.7566 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 4.1, "high": 4.12, "low": 4.1, "close": 4.11, "volume": 821.94, "close_time": 1765375199999, "quote_volume": 3375.7606, "trades": 23, "taker_buy_base": 497.49, "taker_buy_quote": 2043.3511 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 4.11, "high": 4.11, "low": 4.09, "close": 4.1, "volume": 4717.79, "close_time": 1765378799999, "quote_volume": 19356.6246, "trades": 140, "taker_buy_base": 1918.49, "taker_buy_quote": 7877.012 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 4.1, "high": 4.13, "low": 4.09, "close": 4.1, "volume": 4194.45, "close_time": 1765382399999, "quote_volume": 17261.1067, "trades": 185, "taker_buy_base": 2266.36, "taker_buy_quote": 9328.118 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 4.1, "high": 4.15, "low": 4.09, "close": 4.14, "volume": 2623.25, "close_time": 1765385999999, "quote_volume": 10846.4956, "trades": 91, "taker_buy_base": 1528.33, "taker_buy_quote": 6328.103 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 4.14, "high": 4.17, "low": 4.14, "close": 4.14, "volume": 2836.49, "close_time": 1765389599999, "quote_volume": 11768.9704, "trades": 90, "taker_buy_base": 1152.78, "taker_buy_quote": 4782.8666 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 4.14, "high": 4.21, "low": 4.13, "close": 4.14, "volume": 5926.79, "close_time": 1765393199999, "quote_volume": 24663.0455, "trades": 234, "taker_buy_base": 3625.82, "taker_buy_quote": 15083.5295 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 4.16, "high": 4.23, "low": 4.11, "close": 4.2, "volume": 10616.32, "close_time": 1765396799999, "quote_volume": 44318.2704, "trades": 518, "taker_buy_base": 5293.95, "taker_buy_quote": 22123.5167 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 4.19, "high": 4.27, "low": 4.14, "close": 4.15, "volume": 25607.91, "close_time": 1765400399999, "quote_volume": 108080.3959, "trades": 358, "taker_buy_base": 11332.4, "taker_buy_quote": 47770.14 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 4.15, "high": 4.16, "low": 4.1, "close": 4.1, "volume": 5816.87, "close_time": 1765403999999, "quote_volume": 24039.9182, "trades": 147, "taker_buy_base": 2024.75, "taker_buy_quote": 8368.8208 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 4.1, "high": 4.12, "low": 4.05, "close": 4.11, "volume": 3476.07, "close_time": 1765407599999, "quote_volume": 14207.5085, "trades": 95, "taker_buy_base": 2266.04, "taker_buy_quote": 9275.9532 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 4.1, "high": 4.11, "low": 4.07, "close": 4.07, "volume": 1840.74, "close_time": 1765411199999, "quote_volume": 7534.0775, "trades": 47, "taker_buy_base": 971.21, "taker_buy_quote": 3974.5614 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.06, "high": 4.06, "low": 3.99, "close": 3.99, "volume": 3447.04, "close_time": 1765414799999, "quote_volume": 13843.6056, "trades": 92, "taker_buy_base": 971.68, "taker_buy_quote": 3900.5734 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 3.99, "high": 3.99, "low": 3.94, "close": 3.94, "volume": 3338.3, "close_time": 1765418399999, "quote_volume": 13215.7026, "trades": 132, "taker_buy_base": 1255.61, "taker_buy_quote": 4970.697 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 3.94, "high": 3.94, "low": 3.9, "close": 3.92, "volume": 29330.82, "close_time": 1765421999999, "quote_volume": 115063.0424, "trades": 225, "taker_buy_base": 24928.06, "taker_buy_quote": 97819.0147 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 3.91, "high": 3.91, "low": 3.86, "close": 3.88, "volume": 5540.16, "close_time": 1765425599999, "quote_volume": 21455.2164, "trades": 221, "taker_buy_base": 3421.43, "taker_buy_quote": 13249.198 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 3.87, "high": 3.93, "low": 3.86, "close": 3.93, "volume": 6319.6, "close_time": 1765429199999, "quote_volume": 24612.4692, "trades": 132, "taker_buy_base": 1687.01, "taker_buy_quote": 6571.0625 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 3.93, "high": 3.94, "low": 3.92, "close": 3.94, "volume": 1950.35, "close_time": 1765432799999, "quote_volume": 7667.1834, "trades": 56, "taker_buy_base": 1430.75, "taker_buy_quote": 5627.2387 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 3.93, "high": 3.93, "low": 3.92, "close": 3.93, "volume": 2205.65, "close_time": 1765436399999, "quote_volume": 8666.2564, "trades": 134, "taker_buy_base": 1197.44, "taker_buy_quote": 4704.6177 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 3.92, "high": 3.92, "low": 3.88, "close": 3.9, "volume": 3162.33, "close_time": 1765439999999, "quote_volume": 12326.1751, "trades": 67, "taker_buy_base": 554.69, "taker_buy_quote": 2170.8824 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 3.9, "high": 3.92, "low": 3.89, "close": 3.91, "volume": 2035.82, "close_time": 1765443599999, "quote_volume": 7944.6688, "trades": 70, "taker_buy_base": 1059.35, "taker_buy_quote": 4135.7303 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 3.9, "high": 3.92, "low": 3.9, "close": 3.9, "volume": 1343.23, "close_time": 1765447199999, "quote_volume": 5250.3238, "trades": 30, "taker_buy_base": 1004.78, "taker_buy_quote": 3929.1834 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 3.89, "high": 3.9, "low": 3.87, "close": 3.89, "volume": 3030.99, "close_time": 1765450799999, "quote_volume": 11760.8187, "trades": 78, "taker_buy_base": 2123.95, "taker_buy_quote": 8243.2974 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 3.89, "high": 3.94, "low": 3.89, "close": 3.92, "volume": 3796.25, "close_time": 1765454399999, "quote_volume": 14867.3323, "trades": 85, "taker_buy_base": 1030.41, "taker_buy_quote": 4035.7101 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 3.91, "high": 3.92, "low": 3.91, "close": 3.92, "volume": 938.48, "close_time": 1765457999999, "quote_volume": 3676.8818, "trades": 41, "taker_buy_base": 489.98, "taker_buy_quote": 1919.4331 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 3.92, "high": 3.93, "low": 3.91, "close": 3.93, "volume": 1344.58, "close_time": 1765461599999, "quote_volume": 5265.9898, "trades": 44, "taker_buy_base": 677.45, "taker_buy_quote": 2653.4151 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 3.93, "high": 3.95, "low": 3.9, "close": 3.93, "volume": 10654.13, "close_time": 1765465199999, "quote_volume": 41921.7482, "trades": 402, "taker_buy_base": 3082.68, "taker_buy_quote": 12111.492 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 3.92, "high": 3.98, "low": 3.91, "close": 3.94, "volume": 2558.87, "close_time": 1765468799999, "quote_volume": 10076.8382, "trades": 141, "taker_buy_base": 612.71, "taker_buy_quote": 2415.0783 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 3.94, "high": 3.96, "low": 3.91, "close": 3.94, "volume": 1302.36, "close_time": 1765472399999, "quote_volume": 5118.139, "trades": 59, "taker_buy_base": 407.81, "taker_buy_quote": 1602.4564 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 3.94, "high": 3.97, "low": 3.93, "close": 3.94, "volume": 768.61, "close_time": 1765475999999, "quote_volume": 3043.1833, "trades": 36, "taker_buy_base": 257.6, "taker_buy_quote": 1018.5615 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 3.94, "high": 4.01, "low": 3.93, "close": 3.98, "volume": 4154.15, "close_time": 1765479599999, "quote_volume": 16509.1076, "trades": 142, "taker_buy_base": 2110.48, "taker_buy_quote": 8409.2976 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 3.98, "high": 4.0, "low": 3.95, "close": 3.96, "volume": 2561.14, "close_time": 1765483199999, "quote_volume": 10174.1537, "trades": 200, "taker_buy_base": 936.79, "taker_buy_quote": 3721.2917 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 3.96, "high": 4.01, "low": 3.96, "close": 4.01, "volume": 1390.66, "close_time": 1765486799999, "quote_volume": 5536.4242, "trades": 68, "taker_buy_base": 889.6, "taker_buy_quote": 3541.0483 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 4.01, "high": 4.06, "low": 4.0, "close": 4.03, "volume": 11005.93, "close_time": 1765490399999, "quote_volume": 44376.3352, "trades": 248, "taker_buy_base": 7831.17, "taker_buy_quote": 31564.4542 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 4.03, "high": 4.04, "low": 3.99, "close": 4.0, "volume": 674.19, "close_time": 1765493999999, "quote_volume": 2710.2192, "trades": 33, "taker_buy_base": 346.16, "taker_buy_quote": 1391.0969 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 4.0, "high": 4.04, "low": 4.0, "close": 4.02, "volume": 2342.74, "close_time": 1765497599999, "quote_volume": 9414.6509, "trades": 96, "taker_buy_base": 787.29, "taker_buy_quote": 3168.6908 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.02, "high": 4.03, "low": 3.96, "close": 3.96, "volume": 2036.1, "close_time": 1765501199999, "quote_volume": 8164.6744, "trades": 42, "taker_buy_base": 1197.78, "taker_buy_quote": 4808.3677 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 3.98, "high": 4.01, "low": 3.96, "close": 4.0, "volume": 8275.55, "close_time": 1765504799999, "quote_volume": 33083.3466, "trades": 110, "taker_buy_base": 1336.86, "taker_buy_quote": 5337.3285 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 4.0, "high": 4.03, "low": 4.0, "close": 4.03, "volume": 8060.81, "close_time": 1765508399999, "quote_volume": 32464.6768, "trades": 310, "taker_buy_base": 7613.33, "taker_buy_quote": 30666.0049 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 4.03, "high": 4.04, "low": 4.0, "close": 4.01, "volume": 1988.96, "close_time": 1765511999999, "quote_volume": 7988.2772, "trades": 31, "taker_buy_base": 1196.77, "taker_buy_quote": 4804.8897 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 4.01, "high": 4.01, "low": 3.99, "close": 4.01, "volume": 3000.68, "close_time": 1765515599999, "quote_volume": 12026.1858, "trades": 88, "taker_buy_base": 1912.87, "taker_buy_quote": 7664.9871 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 4.01, "high": 4.04, "low": 4.0, "close": 4.04, "volume": 1735.92, "close_time": 1765519199999, "quote_volume": 6968.5466, "trades": 49, "taker_buy_base": 1135.86, "taker_buy_quote": 4563.8893 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 4.04, "high": 4.05, "low": 4.03, "close": 4.03, "volume": 932.51, "close_time": 1765522799999, "quote_volume": 3767.1418, "trades": 35, "taker_buy_base": 167.09, "taker_buy_quote": 676.1457 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 4.02, "high": 4.02, "low": 4.01, "close": 4.01, "volume": 1587.76, "close_time": 1765526399999, "quote_volume": 6378.2355, "trades": 72, "taker_buy_base": 928.08, "taker_buy_quote": 3728.3856 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 4.01, "high": 4.02, "low": 4.0, "close": 4.01, "volume": 2350.28, "close_time": 1765529999999, "quote_volume": 9424.1874, "trades": 86, "taker_buy_base": 858.99, "taker_buy_quote": 3444.7311 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 4.02, "high": 4.03, "low": 4.01, "close": 4.03, "volume": 1618.83, "close_time": 1765533599999, "quote_volume": 6513.0167, "trades": 34, "taker_buy_base": 907.74, "taker_buy_quote": 3655.7216 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 4.04, "high": 4.05, "low": 4.03, "close": 4.04, "volume": 1616.98, "close_time": 1765537199999, "quote_volume": 6528.864, "trades": 52, "taker_buy_base": 878.61, "taker_buy_quote": 3546.8616 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 4.03, "high": 4.04, "low": 4.02, "close": 4.03, "volume": 1134.98, "close_time": 1765540799999, "quote_volume": 4570.2594, "trades": 34, "taker_buy_base": 750.75, "taker_buy_quote": 3023.63 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 4.03, "high": 4.04, "low": 4.02, "close": 4.04, "volume": 926.11, "close_time": 1765544399999, "quote_volume": 3733.1795, "trades": 55, "taker_buy_base": 564.59, "taker_buy_quote": 2278.3559 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 4.04, "high": 4.04, "low": 4.02, "close": 4.02, "volume": 1610.14, "close_time": 1765547999999, "quote_volume": 6496.733, "trades": 102, "taker_buy_base": 377.33, "taker_buy_quote": 1524.4132 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 4.02, "high": 4.03, "low": 4.0, "close": 4.02, "volume": 5387.08, "close_time": 1765551599999, "quote_volume": 21637.7889, "trades": 192, "taker_buy_base": 2288.03, "taker_buy_quote": 9195.2532 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 4.01, "high": 4.01, "low": 3.82, "close": 3.84, "volume": 8738.97, "close_time": 1765555199999, "quote_volume": 34183.3532, "trades": 365, "taker_buy_base": 2658.15, "taker_buy_quote": 10375.9609 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 3.83, "high": 3.86, "low": 3.8, "close": 3.83, "volume": 7153.34, "close_time": 1765558799999, "quote_volume": 27378.8115, "trades": 501, "taker_buy_base": 3498.8, "taker_buy_quote": 13400.3941 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 3.85, "high": 3.89, "low": 3.84, "close": 3.88, "volume": 3923.19, "close_time": 1765562399999, "quote_volume": 15178.2601, "trades": 188, "taker_buy_base": 2403.02, "taker_buy_quote": 9297.1137 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 3.88, "high": 3.91, "low": 3.88, "close": 3.89, "volume": 3634.7, "close_time": 1765565999999, "quote_volume": 14168.4704, "trades": 125, "taker_buy_base": 1686.04, "taker_buy_quote": 6573.7948 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 3.87, "high": 3.88, "low": 3.85, "close": 3.85, "volume": 2544.77, "close_time": 1765569599999, "quote_volume": 9814.7762, "trades": 141, "taker_buy_base": 1008.15, "taker_buy_quote": 3883.6388 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 3.86, "high": 3.89, "low": 3.86, "close": 3.89, "volume": 2398.5, "close_time": 1765573199999, "quote_volume": 9290.3424, "trades": 84, "taker_buy_base": 1277.24, "taker_buy_quote": 4947.7385 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 3.88, "high": 3.92, "low": 3.88, "close": 3.91, "volume": 1606.35, "close_time": 1765576799999, "quote_volume": 6270.9112, "trades": 50, "taker_buy_base": 1039.36, "taker_buy_quote": 4059.6967 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 3.91, "high": 3.95, "low": 3.91, "close": 3.94, "volume": 3012.16, "close_time": 1765580399999, "quote_volume": 11830.0791, "trades": 59, "taker_buy_base": 1261.77, "taker_buy_quote": 4950.0169 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 3.93, "high": 3.94, "low": 3.93, "close": 3.93, "volume": 1019.73, "close_time": 1765583999999, "quote_volume": 4008.0837, "trades": 44, "taker_buy_base": 294.96, "taker_buy_quote": 1159.2314 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.93, "high": 3.94, "low": 3.93, "close": 3.94, "volume": 1227.93, "close_time": 1765587599999, "quote_volume": 4834.8673, "trades": 44, "taker_buy_base": 542.54, "taker_buy_quote": 2136.2152 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 3.93, "high": 3.94, "low": 3.93, "close": 3.94, "volume": 1037.16, "close_time": 1765591199999, "quote_volume": 4076.0542, "trades": 23, "taker_buy_base": 641.3, "taker_buy_quote": 2520.3244 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 3.93, "high": 3.93, "low": 3.92, "close": 3.92, "volume": 461.96, "close_time": 1765594799999, "quote_volume": 1813.0564, "trades": 14, "taker_buy_base": 298.71, "taker_buy_quote": 1172.1784 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 3.92, "high": 3.99, "low": 3.91, "close": 3.97, "volume": 4916.14, "close_time": 1765598399999, "quote_volume": 19380.1461, "trades": 180, "taker_buy_base": 2350.2, "taker_buy_quote": 9249.2928 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 3.97, "high": 3.98, "low": 3.97, "close": 3.97, "volume": 1739.62, "close_time": 1765601999999, "quote_volume": 6909.9681, "trades": 39, "taker_buy_base": 844.53, "taker_buy_quote": 3354.2812 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 3.97, "high": 3.97, "low": 3.95, "close": 3.96, "volume": 1279.51, "close_time": 1765605599999, "quote_volume": 5063.1533, "trades": 40, "taker_buy_base": 713.08, "taker_buy_quote": 2822.1713 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 3.95, "high": 3.95, "low": 3.94, "close": 3.95, "volume": 1733.7, "close_time": 1765609199999, "quote_volume": 6837.9946, "trades": 58, "taker_buy_base": 969.44, "taker_buy_quote": 3823.382 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 3.95, "high": 3.98, "low": 3.95, "close": 3.97, "volume": 2283.12, "close_time": 1765612799999, "quote_volume": 9058.4202, "trades": 67, "taker_buy_base": 1168.63, "taker_buy_quote": 4636.9594 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 3.97, "high": 4.0, "low": 3.96, "close": 3.96, "volume": 5891.15, "close_time": 1765616399999, "quote_volume": 23448.8265, "trades": 116, "taker_buy_base": 1209.34, "taker_buy_quote": 4825.6534 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 3.97, "high": 3.97, "low": 3.96, "close": 3.96, "volume": 1174.31, "close_time": 1765619999999, "quote_volume": 4659.232, "trades": 28, "taker_buy_base": 429.86, "taker_buy_quote": 1705.5318 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 3.96, "high": 3.99, "low": 3.96, "close": 3.98, "volume": 1962.26, "close_time": 1765623599999, "quote_volume": 7805.7564, "trades": 63, "taker_buy_base": 1302.66, "taker_buy_quote": 5181.3707 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 3.98, "high": 3.98, "low": 3.95, "close": 3.96, "volume": 2750.44, "close_time": 1765627199999, "quote_volume": 10901.2866, "trades": 60, "taker_buy_base": 1613.17, "taker_buy_quote": 6391.5772 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 3.96, "high": 3.97, "low": 3.94, "close": 3.96, "volume": 1692.77, "close_time": 1765630799999, "quote_volume": 6688.9354, "trades": 49, "taker_buy_base": 781.61, "taker_buy_quote": 3089.8782 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 3.96, "high": 3.96, "low": 3.93, "close": 3.93, "volume": 2017.83, "close_time": 1765634399999, "quote_volume": 7961.0387, "trades": 78, "taker_buy_base": 538.71, "taker_buy_quote": 2127.2297 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 3.94, "high": 3.94, "low": 3.91, "close": 3.93, "volume": 2619.7, "close_time": 1765637999999, "quote_volume": 10272.9926, "trades": 58, "taker_buy_base": 1454.64, "taker_buy_quote": 5705.1479 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 3.93, "high": 3.94, "low": 3.93, "close": 3.94, "volume": 1818.0, "close_time": 1765641599999, "quote_volume": 7155.3953, "trades": 48, "taker_buy_base": 767.35, "taker_buy_quote": 3022.0483 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 3.94, "high": 3.94, "low": 3.93, "close": 3.93, "volume": 2425.68, "close_time": 1765645199999, "quote_volume": 9541.2333, "trades": 64, "taker_buy_base": 1041.67, "taker_buy_quote": 4099.2266 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 3.93, "high": 3.93, "low": 3.91, "close": 3.92, "volume": 2290.19, "close_time": 1765648799999, "quote_volume": 8982.7637, "trades": 42, "taker_buy_base": 1907.27, "taker_buy_quote": 7482.0549 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 3.93, "high": 3.94, "low": 3.93, "close": 3.93, "volume": 900.92, "close_time": 1765652399999, "quote_volume": 3542.2536, "trades": 29, "taker_buy_base": 388.28, "taker_buy_quote": 1527.5784 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 3.93, "high": 3.94, "low": 3.93, "close": 3.94, "volume": 2537.92, "close_time": 1765655999999, "quote_volume": 9989.11, "trades": 45, "taker_buy_base": 1745.98, "taker_buy_quote": 6872.412 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 3.93, "high": 3.94, "low": 3.93, "close": 3.93, "volume": 218.21, "close_time": 1765659599999, "quote_volume": 857.9307, "trades": 6, "taker_buy_base": 36.54, "taker_buy_quote": 143.9676 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 3.92, "high": 3.92, "low": 3.89, "close": 3.91, "volume": 1589.21, "close_time": 1765663199999, "quote_volume": 6207.1596, "trades": 36, "taker_buy_base": 775.48, "taker_buy_quote": 3030.9277 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 3.92, "high": 3.93, "low": 3.91, "close": 3.93, "volume": 662.61, "close_time": 1765666799999, "quote_volume": 2595.1985, "trades": 13, "taker_buy_base": 510.75, "taker_buy_quote": 2000.9197 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 3.92, "high": 3.93, "low": 3.92, "close": 3.93, "volume": 1080.37, "close_time": 1765670399999, "quote_volume": 4241.344, "trades": 15, "taker_buy_base": 350.06, "taker_buy_quote": 1375.0728 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.92, "high": 3.93, "low": 3.91, "close": 3.93, "volume": 2749.61, "close_time": 1765673999999, "quote_volume": 10785.029, "trades": 54, "taker_buy_base": 800.28, "taker_buy_quote": 3138.7959 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 3.93, "high": 3.95, "low": 3.93, "close": 3.95, "volume": 1673.87, "close_time": 1765677599999, "quote_volume": 6595.3592, "trades": 31, "taker_buy_base": 710.72, "taker_buy_quote": 2800.6529 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 3.96, "high": 4.01, "low": 3.96, "close": 4.0, "volume": 1340.28, "close_time": 1765681199999, "quote_volume": 5333.7201, "trades": 40, "taker_buy_base": 652.77, "taker_buy_quote": 2597.562 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 4.0, "high": 4.0, "low": 3.97, "close": 3.97, "volume": 2096.39, "close_time": 1765684799999, "quote_volume": 8344.844, "trades": 57, "taker_buy_base": 808.05, "taker_buy_quote": 3214.6342 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 3.98, "high": 3.98, "low": 3.95, "close": 3.96, "volume": 5615.09, "close_time": 1765688399999, "quote_volume": 22252.0568, "trades": 91, "taker_buy_base": 2450.56, "taker_buy_quote": 9701.363 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 3.96, "high": 3.96, "low": 3.93, "close": 3.94, "volume": 1625.94, "close_time": 1765691999999, "quote_volume": 6409.8734, "trades": 39, "taker_buy_base": 656.52, "taker_buy_quote": 2585.9664 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 3.93, "high": 3.96, "low": 3.92, "close": 3.94, "volume": 2180.96, "close_time": 1765695599999, "quote_volume": 8578.2214, "trades": 59, "taker_buy_base": 1375.87, "taker_buy_quote": 5411.2589 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 3.93, "high": 3.94, "low": 3.93, "close": 3.94, "volume": 3193.99, "close_time": 1765699199999, "quote_volume": 12577.1602, "trades": 100, "taker_buy_base": 1273.43, "taker_buy_quote": 5015.5042 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 3.93, "high": 3.95, "low": 3.93, "close": 3.94, "volume": 2525.51, "close_time": 1765702799999, "quote_volume": 9945.5821, "trades": 94, "taker_buy_base": 1165.67, "taker_buy_quote": 4589.9435 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 3.95, "high": 3.95, "low": 3.93, "close": 3.94, "volume": 1428.3, "close_time": 1765706399999, "quote_volume": 5627.426, "trades": 55, "taker_buy_base": 591.94, "taker_buy_quote": 2332.6232 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 3.93, "high": 3.93, "low": 3.89, "close": 3.9, "volume": 4284.21, "close_time": 1765709999999, "quote_volume": 16721.2066, "trades": 117, "taker_buy_base": 2189.66, "taker_buy_quote": 8541.5898 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 3.89, "high": 3.89, "low": 3.83, "close": 3.87, "volume": 5165.17, "close_time": 1765713599999, "quote_volume": 19956.4047, "trades": 218, "taker_buy_base": 1480.98, "taker_buy_quote": 5717.0427 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 3.86, "high": 3.9, "low": 3.85, "close": 3.89, "volume": 3169.09, "close_time": 1765717199999, "quote_volume": 12296.7322, "trades": 100, "taker_buy_base": 1466.02, "taker_buy_quote": 5688.9807 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 3.88, "high": 3.88, "low": 3.86, "close": 3.86, "volume": 1658.37, "close_time": 1765720799999, "quote_volume": 6417.4532, "trades": 42, "taker_buy_base": 1022.43, "taker_buy_quote": 3955.0766 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 3.87, "high": 3.87, "low": 3.8, "close": 3.82, "volume": 3728.36, "close_time": 1765724399999, "quote_volume": 14262.1212, "trades": 110, "taker_buy_base": 1887.85, "taker_buy_quote": 7216.2958 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 3.81, "high": 3.82, "low": 3.8, "close": 3.81, "volume": 3000.98, "close_time": 1765727999999, "quote_volume": 11431.8745, "trades": 107, "taker_buy_base": 1361.96, "taker_buy_quote": 5189.8452 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 3.81, "high": 3.84, "low": 3.8, "close": 3.82, "volume": 2575.47, "close_time": 1765731599999, "quote_volume": 9827.6916, "trades": 107, "taker_buy_base": 1445.56, "taker_buy_quote": 5514.7784 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 3.82, "high": 3.83, "low": 3.77, "close": 3.79, "volume": 6249.32, "close_time": 1765735199999, "quote_volume": 23716.4765, "trades": 196, "taker_buy_base": 2853.31, "taker_buy_quote": 10836.5939 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 3.78, "high": 3.79, "low": 3.77, "close": 3.79, "volume": 3564.07, "close_time": 1765738799999, "quote_volume": 13486.1881, "trades": 108, "taker_buy_base": 1599.17, "taker_buy_quote": 6056.1975 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 3.79, "high": 3.79, "low": 3.77, "close": 3.78, "volume": 3536.76, "close_time": 1765742399999, "quote_volume": 13363.7492, "trades": 72, "taker_buy_base": 1537.37, "taker_buy_quote": 5806.4086 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 3.78, "high": 3.8, "low": 3.76, "close": 3.77, "volume": 1686.96, "close_time": 1765745999999, "quote_volume": 6379.0546, "trades": 48, "taker_buy_base": 966.62, "taker_buy_quote": 3656.5744 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 3.77, "high": 3.78, "low": 3.74, "close": 3.74, "volume": 10260.09, "close_time": 1765749599999, "quote_volume": 38585.6348, "trades": 138, "taker_buy_base": 6453.43, "taker_buy_quote": 24278.062 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 3.75, "high": 3.78, "low": 3.73, "close": 3.76, "volume": 23234.37, "close_time": 1765753199999, "quote_volume": 87057.7894, "trades": 236, "taker_buy_base": 17952.9, "taker_buy_quote": 67281.6941 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 3.77, "high": 3.77, "low": 3.7, "close": 3.74, "volume": 7891.68, "close_time": 1765756799999, "quote_volume": 29518.5153, "trades": 230, "taker_buy_base": 2863.69, "taker_buy_quote": 10718.5536 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.75, "high": 3.78, "low": 3.74, "close": 3.76, "volume": 3729.36, "close_time": 1765760399999, "quote_volume": 14013.862, "trades": 117, "taker_buy_base": 1748.77, "taker_buy_quote": 6572.0626 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 3.76, "high": 3.83, "low": 3.76, "close": 3.82, "volume": 4332.72, "close_time": 1765763999999, "quote_volume": 16470.6379, "trades": 186, "taker_buy_base": 2412.94, "taker_buy_quote": 9181.0934 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 3.82, "high": 3.86, "low": 3.82, "close": 3.82, "volume": 4026.52, "close_time": 1765767599999, "quote_volume": 15450.5612, "trades": 166, "taker_buy_base": 1802.03, "taker_buy_quote": 6914.0009 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 3.81, "high": 3.82, "low": 3.8, "close": 3.82, "volume": 1723.55, "close_time": 1765771199999, "quote_volume": 6576.4626, "trades": 78, "taker_buy_base": 515.36, "taker_buy_quote": 1967.2898 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 3.82, "high": 3.86, "low": 3.82, "close": 3.86, "volume": 1195.2, "close_time": 1765774799999, "quote_volume": 4590.9283, "trades": 68, "taker_buy_base": 529.22, "taker_buy_quote": 2032.3375 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 3.86, "high": 3.88, "low": 3.86, "close": 3.86, "volume": 2131.67, "close_time": 1765778399999, "quote_volume": 8258.6825, "trades": 64, "taker_buy_base": 401.11, "taker_buy_quote": 1552.6013 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 3.85, "high": 3.85, "low": 3.83, "close": 3.83, "volume": 2100.04, "close_time": 1765781999999, "quote_volume": 8067.4619, "trades": 58, "taker_buy_base": 1350.06, "taker_buy_quote": 5190.6515 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 3.82, "high": 3.82, "low": 3.73, "close": 3.74, "volume": 10273.81, "close_time": 1765785599999, "quote_volume": 38577.8405, "trades": 225, "taker_buy_base": 4831.7, "taker_buy_quote": 18135.4189 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 3.75, "high": 3.77, "low": 3.75, "close": 3.76, "volume": 4689.67, "close_time": 1765789199999, "quote_volume": 17627.655, "trades": 126, "taker_buy_base": 2175.53, "taker_buy_quote": 8176.66 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 3.76, "high": 3.76, "low": 3.74, "close": 3.74, "volume": 3204.83, "close_time": 1765792799999, "quote_volume": 12009.6682, "trades": 73, "taker_buy_base": 1305.86, "taker_buy_quote": 4896.5356 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 3.74, "high": 3.75, "low": 3.71, "close": 3.73, "volume": 9850.96, "close_time": 1765796399999, "quote_volume": 36678.452, "trades": 195, "taker_buy_base": 3628.1, "taker_buy_quote": 13509.7839 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 3.73, "high": 3.73, "low": 3.71, "close": 3.73, "volume": 3952.81, "close_time": 1765799999999, "quote_volume": 14717.7452, "trades": 83, "taker_buy_base": 2449.79, "taker_buy_quote": 9128.5832 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 3.74, "high": 3.76, "low": 3.73, "close": 3.76, "volume": 3153.06, "close_time": 1765803599999, "quote_volume": 11814.4186, "trades": 77, "taker_buy_base": 1906.24, "taker_buy_quote": 7143.0754 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 3.75, "high": 3.75, "low": 3.67, "close": 3.7, "volume": 7955.88, "close_time": 1765807199999, "quote_volume": 29478.2724, "trades": 153, "taker_buy_base": 1993.95, "taker_buy_quote": 7385.931 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 3.68, "high": 3.79, "low": 3.64, "close": 3.7, "volume": 20230.61, "close_time": 1765810799999, "quote_volume": 75183.4091, "trades": 517, "taker_buy_base": 11823.53, "taker_buy_quote": 43987.1871 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 3.69, "high": 3.71, "low": 3.56, "close": 3.6, "volume": 16370.46, "close_time": 1765814399999, "quote_volume": 59040.4679, "trades": 461, "taker_buy_base": 11345.43, "taker_buy_quote": 40899.1171 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 3.6, "high": 3.6, "low": 3.5, "close": 3.52, "volume": 12003.97, "close_time": 1765817999999, "quote_volume": 42590.3922, "trades": 351, "taker_buy_base": 5897.98, "taker_buy_quote": 20977.3788 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 3.52, "high": 3.55, "low": 3.47, "close": 3.47, "volume": 9604.07, "close_time": 1765821599999, "quote_volume": 33625.327, "trades": 323, "taker_buy_base": 4555.69, "taker_buy_quote": 15959.8916 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 3.47, "high": 3.55, "low": 3.47, "close": 3.55, "volume": 7231.12, "close_time": 1765825199999, "quote_volume": 25272.2395, "trades": 233, "taker_buy_base": 3964.31, "taker_buy_quote": 13864.2431 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 3.55, "high": 3.59, "low": 3.54, "close": 3.55, "volume": 5994.97, "close_time": 1765828799999, "quote_volume": 21364.8324, "trades": 176, "taker_buy_base": 3903.43, "taker_buy_quote": 13911.0455 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 3.54, "high": 3.54, "low": 3.51, "close": 3.52, "volume": 5566.07, "close_time": 1765832399999, "quote_volume": 19622.7658, "trades": 161, "taker_buy_base": 2494.25, "taker_buy_quote": 8798.5373 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 3.52, "high": 3.56, "low": 3.51, "close": 3.55, "volume": 3603.7, "close_time": 1765835999999, "quote_volume": 12730.1929, "trades": 137, "taker_buy_base": 2414.19, "taker_buy_quote": 8528.3562 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 3.56, "high": 3.58, "low": 3.56, "close": 3.58, "volume": 1647.76, "close_time": 1765839599999, "quote_volume": 5887.1243, "trades": 119, "taker_buy_base": 720.17, "taker_buy_quote": 2573.0084 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 3.59, "high": 3.61, "low": 3.58, "close": 3.6, "volume": 2037.45, "close_time": 1765843199999, "quote_volume": 7327.8883, "trades": 58, "taker_buy_base": 1393.07, "taker_buy_quote": 5011.7284 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.59, "high": 3.6, "low": 3.55, "close": 3.55, "volume": 4589.24, "close_time": 1765846799999, "quote_volume": 16466.6217, "trades": 112, "taker_buy_base": 1727.43, "taker_buy_quote": 6202.9859 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 3.54, "high": 3.56, "low": 3.53, "close": 3.54, "volume": 4623.14, "close_time": 1765850399999, "quote_volume": 16358.6944, "trades": 137, "taker_buy_base": 1684.6, "taker_buy_quote": 5960.6548 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 3.55, "high": 3.57, "low": 3.54, "close": 3.56, "volume": 1525.98, "close_time": 1765853999999, "quote_volume": 5436.835, "trades": 50, "taker_buy_base": 925.37, "taker_buy_quote": 3296.0716 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 3.57, "high": 3.57, "low": 3.54, "close": 3.57, "volume": 3394.69, "close_time": 1765857599999, "quote_volume": 12084.9426, "trades": 90, "taker_buy_base": 950.35, "taker_buy_quote": 3382.226 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 3.57, "high": 3.57, "low": 3.5, "close": 3.53, "volume": 4862.61, "close_time": 1765861199999, "quote_volume": 17163.5131, "trades": 204, "taker_buy_base": 1897.75, "taker_buy_quote": 6703.8412 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 3.53, "high": 3.56, "low": 3.53, "close": 3.55, "volume": 2733.09, "close_time": 1765864799999, "quote_volume": 9687.9519, "trades": 87, "taker_buy_base": 997.06, "taker_buy_quote": 3537.8104 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 3.55, "high": 3.6, "low": 3.55, "close": 3.59, "volume": 1508.46, "close_time": 1765868399999, "quote_volume": 5395.689, "trades": 43, "taker_buy_base": 555.83, "taker_buy_quote": 1993.8886 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 3.6, "high": 3.6, "low": 3.53, "close": 3.53, "volume": 4001.76, "close_time": 1765871999999, "quote_volume": 14232.4844, "trades": 93, "taker_buy_base": 1651.16, "taker_buy_quote": 5861.4525 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 3.55, "high": 3.58, "low": 3.55, "close": 3.58, "volume": 4372.05, "close_time": 1765875599999, "quote_volume": 15566.482, "trades": 168, "taker_buy_base": 2221.05, "taker_buy_quote": 7909.873 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 3.57, "high": 3.57, "low": 3.56, "close": 3.56, "volume": 3721.37, "close_time": 1765879199999, "quote_volume": 13268.319, "trades": 169, "taker_buy_base": 2083.55, "taker_buy_quote": 7430.7067 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 3.56, "high": 3.63, "low": 3.56, "close": 3.61, "volume": 5335.08, "close_time": 1765882799999, "quote_volume": 19208.3972, "trades": 178, "taker_buy_base": 3045.08, "taker_buy_quote": 10961.9488 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 3.6, "high": 3.64, "low": 3.6, "close": 3.64, "volume": 3748.99, "close_time": 1765886399999, "quote_volume": 13620.9811, "trades": 111, "taker_buy_base": 2260.41, "taker_buy_quote": 8213.2839 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 3.63, "high": 3.63, "low": 3.6, "close": 3.63, "volume": 5606.07, "close_time": 1765889999999, "quote_volume": 20300.2181, "trades": 140, "taker_buy_base": 1847.0, "taker_buy_quote": 6699.9744 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 3.62, "high": 3.67, "low": 3.58, "close": 3.58, "volume": 28527.59, "close_time": 1765893599999, "quote_volume": 102866.9691, "trades": 441, "taker_buy_base": 23989.63, "taker_buy_quote": 86497.436 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 3.58, "high": 3.62, "low": 3.55, "close": 3.59, "volume": 8579.8, "close_time": 1765897199999, "quote_volume": 30861.8997, "trades": 374, "taker_buy_base": 4064.81, "taker_buy_quote": 14626.7907 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 3.61, "high": 3.65, "low": 3.58, "close": 3.63, "volume": 6099.4, "close_time": 1765900799999, "quote_volume": 21964.3145, "trades": 220, "taker_buy_base": 2315.54, "taker_buy_quote": 8348.8664 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 3.64, "high": 3.65, "low": 3.61, "close": 3.61, "volume": 6208.24, "close_time": 1765904399999, "quote_volume": 22554.9878, "trades": 187, "taker_buy_base": 2304.81, "taker_buy_quote": 8368.4145 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 3.62, "high": 3.63, "low": 3.59, "close": 3.59, "volume": 3821.69, "close_time": 1765907999999, "quote_volume": 13797.5375, "trades": 166, "taker_buy_base": 1716.48, "taker_buy_quote": 6193.0426 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 3.59, "high": 3.65, "low": 3.59, "close": 3.64, "volume": 1482.81, "close_time": 1765911599999, "quote_volume": 5382.5675, "trades": 67, "taker_buy_base": 701.41, "taker_buy_quote": 2545.9301 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 3.64, "high": 3.65, "low": 3.61, "close": 3.64, "volume": 2770.27, "close_time": 1765915199999, "quote_volume": 10065.2084, "trades": 65, "taker_buy_base": 1394.97, "taker_buy_quote": 5066.852 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 3.64, "high": 3.66, "low": 3.64, "close": 3.64, "volume": 3246.38, "close_time": 1765918799999, "quote_volume": 11832.7227, "trades": 143, "taker_buy_base": 1911.39, "taker_buy_quote": 6966.4435 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 3.64, "high": 3.66, "low": 3.64, "close": 3.65, "volume": 2679.58, "close_time": 1765922399999, "quote_volume": 9773.0357, "trades": 69, "taker_buy_base": 1169.24, "taker_buy_quote": 4262.7656 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 3.65, "high": 3.66, "low": 3.64, "close": 3.65, "volume": 542.25, "close_time": 1765925999999, "quote_volume": 1978.5777, "trades": 15, "taker_buy_base": 107.86, "taker_buy_quote": 393.7163 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 3.65, "high": 3.65, "low": 3.61, "close": 3.62, "volume": 4711.74, "close_time": 1765929599999, "quote_volume": 17075.9133, "trades": 124, "taker_buy_base": 1511.78, "taker_buy_quote": 5475.476 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.62, "high": 3.62, "low": 3.6, "close": 3.6, "volume": 4540.99, "close_time": 1765933199999, "quote_volume": 16367.967, "trades": 90, "taker_buy_base": 2234.74, "taker_buy_quote": 8056.5108 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 3.6, "high": 3.63, "low": 3.6, "close": 3.61, "volume": 2594.18, "close_time": 1765936799999, "quote_volume": 9388.7716, "trades": 58, "taker_buy_base": 1410.12, "taker_buy_quote": 5103.134 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 3.62, "high": 3.62, "low": 3.6, "close": 3.62, "volume": 2502.8, "close_time": 1765940399999, "quote_volume": 9040.9316, "trades": 85, "taker_buy_base": 993.24, "taker_buy_quote": 3588.848 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 3.62, "high": 3.63, "low": 3.6, "close": 3.62, "volume": 2726.1, "close_time": 1765943999999, "quote_volume": 9860.6248, "trades": 65, "taker_buy_base": 1637.3, "taker_buy_quote": 5925.0823 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 3.61, "high": 3.61, "low": 3.58, "close": 3.59, "volume": 1972.09, "close_time": 1765947599999, "quote_volume": 7093.9365, "trades": 56, "taker_buy_base": 507.95, "taker_buy_quote": 1829.7608 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 3.59, "high": 3.59, "low": 3.57, "close": 3.58, "volume": 3857.87, "close_time": 1765951199999, "quote_volume": 13811.0379, "trades": 109, "taker_buy_base": 1740.38, "taker_buy_quote": 6231.3136 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 3.59, "high": 3.61, "low": 3.59, "close": 3.59, "volume": 1779.19, "close_time": 1765954799999, "quote_volume": 6396.1973, "trades": 44, "taker_buy_base": 957.41, "taker_buy_quote": 3443.6969 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 3.59, "high": 3.59, "low": 3.57, "close": 3.57, "volume": 13898.7, "close_time": 1765958399999, "quote_volume": 49735.4162, "trades": 122, "taker_buy_base": 2948.42, "taker_buy_quote": 10552.2618 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 3.57, "high": 3.57, "low": 3.53, "close": 3.53, "volume": 5304.29, "close_time": 1765961999999, "quote_volume": 18868.1711, "trades": 96, "taker_buy_base": 2245.61, "taker_buy_quote": 7988.9569 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 3.54, "high": 3.54, "low": 3.52, "close": 3.53, "volume": 7523.56, "close_time": 1765965599999, "quote_volume": 26551.9527, "trades": 148, "taker_buy_base": 2201.73, "taker_buy_quote": 7774.2033 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 3.52, "high": 3.54, "low": 3.52, "close": 3.53, "volume": 2993.26, "close_time": 1765969199999, "quote_volume": 10570.9093, "trades": 71, "taker_buy_base": 1203.68, "taker_buy_quote": 4250.1151 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 3.53, "high": 3.55, "low": 3.53, "close": 3.55, "volume": 3611.5, "close_time": 1765972799999, "quote_volume": 12787.3253, "trades": 84, "taker_buy_base": 1608.69, "taker_buy_quote": 5697.2763 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 3.55, "high": 3.56, "low": 3.54, "close": 3.55, "volume": 2759.06, "close_time": 1765976399999, "quote_volume": 9796.9087, "trades": 58, "taker_buy_base": 1493.53, "taker_buy_quote": 5302.6543 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 3.54, "high": 3.58, "low": 3.53, "close": 3.57, "volume": 3000.16, "close_time": 1765979999999, "quote_volume": 10657.6044, "trades": 102, "taker_buy_base": 1766.61, "taker_buy_quote": 6279.1537 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 3.58, "high": 3.64, "low": 3.51, "close": 3.64, "volume": 7164.54, "close_time": 1765983599999, "quote_volume": 25586.9087, "trades": 226, "taker_buy_base": 4098.28, "taker_buy_quote": 14634.4249 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 3.65, "high": 3.67, "low": 3.51, "close": 3.52, "volume": 10402.16, "close_time": 1765987199999, "quote_volume": 37396.1974, "trades": 385, "taker_buy_base": 5194.15, "taker_buy_quote": 18679.6126 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 3.52, "high": 3.55, "low": 3.42, "close": 3.48, "volume": 13096.52, "close_time": 1765990799999, "quote_volume": 45529.1518, "trades": 350, "taker_buy_base": 5669.69, "taker_buy_quote": 19744.5163 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 3.48, "high": 3.49, "low": 3.42, "close": 3.42, "volume": 7994.27, "close_time": 1765994399999, "quote_volume": 27576.5355, "trades": 251, "taker_buy_base": 4437.37, "taker_buy_quote": 15302.1044 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 3.42, "high": 3.44, "low": 3.38, "close": 3.39, "volume": 10698.05, "close_time": 1765997999999, "quote_volume": 36462.6401, "trades": 399, "taker_buy_base": 5220.0, "taker_buy_quote": 17804.8008 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 3.39, "high": 3.41, "low": 3.37, "close": 3.41, "volume": 11920.92, "close_time": 1766001599999, "quote_volume": 40467.0859, "trades": 254, "taker_buy_base": 7395.21, "taker_buy_quote": 25112.7919 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 3.42, "high": 3.44, "low": 3.4, "close": 3.41, "volume": 4477.86, "close_time": 1766005199999, "quote_volume": 15332.2488, "trades": 128, "taker_buy_base": 2197.71, "taker_buy_quote": 7520.8555 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 3.41, "high": 3.41, "low": 3.36, "close": 3.36, "volume": 5759.71, "close_time": 1766008799999, "quote_volume": 19478.4136, "trades": 91, "taker_buy_base": 2931.4, "taker_buy_quote": 9914.7064 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 3.36, "high": 3.39, "low": 3.34, "close": 3.39, "volume": 7260.6, "close_time": 1766012399999, "quote_volume": 24403.2084, "trades": 205, "taker_buy_base": 3668.49, "taker_buy_quote": 12339.4375 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 3.38, "high": 3.38, "low": 3.37, "close": 3.38, "volume": 2734.11, "close_time": 1766015999999, "quote_volume": 9233.925, "trades": 55, "taker_buy_base": 1390.08, "taker_buy_quote": 4694.9783 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.38, "high": 3.39, "low": 3.37, "close": 3.38, "volume": 3749.69, "close_time": 1766019599999, "quote_volume": 12657.7988, "trades": 90, "taker_buy_base": 2302.98, "taker_buy_quote": 7777.5977 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 3.37, "high": 3.37, "low": 3.31, "close": 3.33, "volume": 6059.44, "close_time": 1766023199999, "quote_volume": 20230.3566, "trades": 137, "taker_buy_base": 2236.7, "taker_buy_quote": 7461.0342 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 3.33, "high": 3.37, "low": 3.33, "close": 3.35, "volume": 6017.82, "close_time": 1766026799999, "quote_volume": 20151.4932, "trades": 199, "taker_buy_base": 3821.29, "taker_buy_quote": 12803.8914 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 3.35, "high": 3.35, "low": 3.31, "close": 3.32, "volume": 4163.72, "close_time": 1766030399999, "quote_volume": 13862.7446, "trades": 155, "taker_buy_base": 2082.58, "taker_buy_quote": 6942.067 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 3.33, "high": 3.35, "low": 3.32, "close": 3.33, "volume": 4597.92, "close_time": 1766033999999, "quote_volume": 15333.0789, "trades": 110, "taker_buy_base": 1456.2, "taker_buy_quote": 4855.2675 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 3.33, "high": 3.33, "low": 3.24, "close": 3.26, "volume": 11803.39, "close_time": 1766037599999, "quote_volume": 38739.0373, "trades": 293, "taker_buy_base": 3313.51, "taker_buy_quote": 10891.3419 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 3.26, "high": 3.28, "low": 3.26, "close": 3.28, "volume": 6777.2, "close_time": 1766041199999, "quote_volume": 22142.7336, "trades": 144, "taker_buy_base": 3048.52, "taker_buy_quote": 9960.117 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 3.28, "high": 3.28, "low": 3.25, "close": 3.26, "volume": 6444.22, "close_time": 1766044799999, "quote_volume": 21000.7255, "trades": 126, "taker_buy_base": 2325.12, "taker_buy_quote": 7565.9997 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 3.27, "high": 3.31, "low": 3.26, "close": 3.28, "volume": 6307.08, "close_time": 1766048399999, "quote_volume": 20749.8272, "trades": 192, "taker_buy_base": 3501.91, "taker_buy_quote": 11522.5148 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 3.29, "high": 3.3, "low": 3.29, "close": 3.3, "volume": 3867.31, "close_time": 1766051999999, "quote_volume": 12745.4943, "trades": 119, "taker_buy_base": 2570.08, "taker_buy_quote": 8474.3917 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 3.3, "high": 3.31, "low": 3.28, "close": 3.29, "volume": 4529.01, "close_time": 1766055599999, "quote_volume": 14891.187, "trades": 97, "taker_buy_base": 1557.82, "taker_buy_quote": 5127.0241 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 3.28, "high": 3.29, "low": 3.27, "close": 3.28, "volume": 5990.11, "close_time": 1766059199999, "quote_volume": 19619.8987, "trades": 106, "taker_buy_base": 3697.03, "taker_buy_quote": 12104.1036 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 3.28, "high": 3.29, "low": 3.26, "close": 3.27, "volume": 18469.71, "close_time": 1766062799999, "quote_volume": 60379.0814, "trades": 300, "taker_buy_base": 9846.56, "taker_buy_quote": 32234.7227 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 3.28, "high": 3.46, "low": 3.28, "close": 3.45, "volume": 26328.55, "close_time": 1766066399999, "quote_volume": 88703.1888, "trades": 582, "taker_buy_base": 12036.4, "taker_buy_quote": 40517.6434 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 3.45, "high": 3.46, "low": 3.34, "close": 3.38, "volume": 18913.27, "close_time": 1766069999999, "quote_volume": 64324.7217, "trades": 401, "taker_buy_base": 10800.61, "taker_buy_quote": 36679.8068 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 3.37, "high": 3.43, "low": 3.33, "close": 3.39, "volume": 10272.97, "close_time": 1766073599999, "quote_volume": 34709.2161, "trades": 294, "taker_buy_base": 5661.45, "taker_buy_quote": 19105.7484 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 3.39, "high": 3.4, "low": 3.38, "close": 3.38, "volume": 6831.37, "close_time": 1766077199999, "quote_volume": 23152.8121, "trades": 177, "taker_buy_base": 4231.87, "taker_buy_quote": 14339.7473 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 3.38, "high": 3.38, "low": 3.18, "close": 3.25, "volume": 21407.42, "close_time": 1766080799999, "quote_volume": 69388.4344, "trades": 444, "taker_buy_base": 8669.37, "taker_buy_quote": 28198.9121 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 3.25, "high": 3.28, "low": 3.2, "close": 3.21, "volume": 15883.84, "close_time": 1766084399999, "quote_volume": 51409.9293, "trades": 283, "taker_buy_base": 7344.67, "taker_buy_quote": 23826.53 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 3.21, "high": 3.22, "low": 3.13, "close": 3.13, "volume": 13479.02, "close_time": 1766087999999, "quote_volume": 42738.6119, "trades": 294, "taker_buy_base": 7412.83, "taker_buy_quote": 23546.1118 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 3.13, "high": 3.19, "low": 3.13, "close": 3.17, "volume": 7326.86, "close_time": 1766091599999, "quote_volume": 23188.8551, "trades": 202, "taker_buy_base": 4549.32, "taker_buy_quote": 14405.0924 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 3.17, "high": 3.24, "low": 3.17, "close": 3.23, "volume": 5628.53, "close_time": 1766095199999, "quote_volume": 18120.0246, "trades": 140, "taker_buy_base": 3217.88, "taker_buy_quote": 10354.2598 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 3.23, "high": 3.25, "low": 3.22, "close": 3.23, "volume": 5258.46, "close_time": 1766098799999, "quote_volume": 16993.9753, "trades": 227, "taker_buy_base": 1744.45, "taker_buy_quote": 5639.5095 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 3.22, "high": 3.22, "low": 3.19, "close": 3.19, "volume": 4809.63, "close_time": 1766102399999, "quote_volume": 15386.9781, "trades": 95, "taker_buy_base": 2379.5, "taker_buy_quote": 7607.9804 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.19, "high": 3.2, "low": 3.16, "close": 3.17, "volume": 8589.63, "close_time": 1766105999999, "quote_volume": 27295.1337, "trades": 225, "taker_buy_base": 4315.45, "taker_buy_quote": 13724.3044 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 3.17, "high": 3.17, "low": 3.14, "close": 3.15, "volume": 7030.02, "close_time": 1766109599999, "quote_volume": 22144.702, "trades": 259, "taker_buy_base": 3999.38, "taker_buy_quote": 12601.2567 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 3.14, "high": 3.26, "low": 3.14, "close": 3.25, "volume": 7833.0, "close_time": 1766113199999, "quote_volume": 25152.0616, "trades": 302, "taker_buy_base": 4196.42, "taker_buy_quote": 13444.7041 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 3.26, "high": 3.37, "low": 3.26, "close": 3.33, "volume": 11382.76, "close_time": 1766116799999, "quote_volume": 37601.195, "trades": 244, "taker_buy_base": 6206.59, "taker_buy_quote": 20572.3096 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 3.34, "high": 3.37, "low": 3.32, "close": 3.34, "volume": 5189.18, "close_time": 1766120399999, "quote_volume": 17341.2276, "trades": 121, "taker_buy_base": 3025.71, "taker_buy_quote": 10113.8732 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 3.34, "high": 3.35, "low": 3.32, "close": 3.32, "volume": 5385.33, "close_time": 1766123999999, "quote_volume": 17965.9704, "trades": 105, "taker_buy_base": 2706.32, "taker_buy_quote": 9035.7766 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 3.33, "high": 3.37, "low": 3.32, "close": 3.37, "volume": 3378.2, "close_time": 1766127599999, "quote_volume": 11271.437, "trades": 57, "taker_buy_base": 1415.92, "taker_buy_quote": 4734.1301 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 3.38, "high": 3.45, "low": 3.38, "close": 3.41, "volume": 12224.83, "close_time": 1766131199999, "quote_volume": 41751.6917, "trades": 326, "taker_buy_base": 8266.84, "taker_buy_quote": 28224.0981 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 3.41, "high": 3.42, "low": 3.39, "close": 3.4, "volume": 4793.1, "close_time": 1766134799999, "quote_volume": 16304.5097, "trades": 131, "taker_buy_base": 2220.6, "taker_buy_quote": 7555.6586 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 3.4, "high": 3.42, "low": 3.37, "close": 3.37, "volume": 4244.5, "close_time": 1766138399999, "quote_volume": 14414.2619, "trades": 117, "taker_buy_base": 2653.96, "taker_buy_quote": 9025.6196 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 3.38, "high": 3.38, "low": 3.36, "close": 3.37, "volume": 8394.24, "close_time": 1766141999999, "quote_volume": 28334.0127, "trades": 263, "taker_buy_base": 5805.62, "taker_buy_quote": 19602.0148 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 3.37, "high": 3.41, "low": 3.36, "close": 3.4, "volume": 4384.31, "close_time": 1766145599999, "quote_volume": 14864.6379, "trades": 131, "taker_buy_base": 2935.59, "taker_buy_quote": 9944.3503 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 3.41, "high": 3.42, "low": 3.39, "close": 3.41, "volume": 4569.26, "close_time": 1766149199999, "quote_volume": 15585.5047, "trades": 184, "taker_buy_base": 2099.57, "taker_buy_quote": 7161.6144 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 3.41, "high": 3.41, "low": 3.39, "close": 3.4, "volume": 5575.29, "close_time": 1766152799999, "quote_volume": 18947.2585, "trades": 143, "taker_buy_base": 2703.97, "taker_buy_quote": 9189.1643 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 3.39, "high": 3.45, "low": 3.39, "close": 3.4, "volume": 7328.12, "close_time": 1766156399999, "quote_volume": 24945.6502, "trades": 252, "taker_buy_base": 3691.19, "taker_buy_quote": 12573.4396 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 3.42, "high": 3.48, "low": 3.41, "close": 3.43, "volume": 7818.14, "close_time": 1766159999999, "quote_volume": 26810.4806, "trades": 336, "taker_buy_base": 4537.4, "taker_buy_quote": 15565.1885 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 3.42, "high": 3.48, "low": 3.42, "close": 3.43, "volume": 7754.91, "close_time": 1766163599999, "quote_volume": 26795.2986, "trades": 388, "taker_buy_base": 5255.1, "taker_buy_quote": 18159.1828 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 3.44, "high": 3.47, "low": 3.39, "close": 3.39, "volume": 12467.1, "close_time": 1766167199999, "quote_volume": 42695.6904, "trades": 384, "taker_buy_base": 6121.99, "taker_buy_quote": 20992.7102 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 3.39, "high": 3.43, "low": 3.39, "close": 3.43, "volume": 3133.53, "close_time": 1766170799999, "quote_volume": 10667.0417, "trades": 105, "taker_buy_base": 1921.72, "taker_buy_quote": 6541.3708 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 3.43, "high": 3.49, "low": 3.43, "close": 3.47, "volume": 7653.53, "close_time": 1766174399999, "quote_volume": 26552.8368, "trades": 286, "taker_buy_base": 4585.31, "taker_buy_quote": 15895.3812 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 3.48, "high": 3.53, "low": 3.48, "close": 3.49, "volume": 10304.54, "close_time": 1766177999999, "quote_volume": 35995.3704, "trades": 401, "taker_buy_base": 6529.83, "taker_buy_quote": 22822.0852 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 3.49, "high": 3.49, "low": 3.45, "close": 3.45, "volume": 2775.83, "close_time": 1766181599999, "quote_volume": 9628.4683, "trades": 126, "taker_buy_base": 1118.32, "taker_buy_quote": 3880.047 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 3.46, "high": 3.46, "low": 3.45, "close": 3.45, "volume": 3409.51, "close_time": 1766185199999, "quote_volume": 11779.8784, "trades": 111, "taker_buy_base": 2343.04, "taker_buy_quote": 8096.0999 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 3.45, "high": 3.45, "low": 3.44, "close": 3.45, "volume": 1808.14, "close_time": 1766188799999, "quote_volume": 6229.4233, "trades": 32, "taker_buy_base": 374.16, "taker_buy_quote": 1290.4978 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 3.44, "high": 3.45, "low": 3.44, "close": 3.44, "volume": 2236.92, "close_time": 1766192399999, "quote_volume": 7707.482, "trades": 67, "taker_buy_base": 814.2, "taker_buy_quote": 2805.8229 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 3.44, "high": 3.44, "low": 3.42, "close": 3.42, "volume": 4755.57, "close_time": 1766195999999, "quote_volume": 16350.1675, "trades": 192, "taker_buy_base": 2466.47, "taker_buy_quote": 8480.1263 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 3.42, "high": 3.43, "low": 3.42, "close": 3.42, "volume": 2319.81, "close_time": 1766199599999, "quote_volume": 7939.3206, "trades": 106, "taker_buy_base": 1385.81, "taker_buy_quote": 4744.2644 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 3.42, "high": 3.46, "low": 3.42, "close": 3.45, "volume": 2555.29, "close_time": 1766203199999, "quote_volume": 8802.9907, "trades": 103, "taker_buy_base": 1754.72, "taker_buy_quote": 6043.75 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 3.45, "high": 3.45, "low": 3.43, "close": 3.43, "volume": 3138.28, "close_time": 1766206799999, "quote_volume": 10777.0853, "trades": 115, "taker_buy_base": 1727.68, "taker_buy_quote": 5931.1417 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 3.44, "high": 3.46, "low": 3.43, "close": 3.45, "volume": 4944.64, "close_time": 1766210399999, "quote_volume": 17027.349, "trades": 187, "taker_buy_base": 3536.12, "taker_buy_quote": 12178.3799 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 3.45, "high": 3.46, "low": 3.44, "close": 3.45, "volume": 1216.23, "close_time": 1766213999999, "quote_volume": 4197.9593, "trades": 55, "taker_buy_base": 648.84, "taker_buy_quote": 2240.5338 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 3.45, "high": 3.48, "low": 3.44, "close": 3.48, "volume": 1849.35, "close_time": 1766217599999, "quote_volume": 6397.3242, "trades": 96, "taker_buy_base": 1028.13, "taker_buy_quote": 3557.2157 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 3.48, "high": 3.51, "low": 3.48, "close": 3.48, "volume": 15062.15, "close_time": 1766221199999, "quote_volume": 52742.1527, "trades": 276, "taker_buy_base": 9376.33, "taker_buy_quote": 32822.84 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 3.48, "high": 3.49, "low": 3.48, "close": 3.48, "volume": 4513.65, "close_time": 1766224799999, "quote_volume": 15730.2776, "trades": 156, "taker_buy_base": 2158.51, "taker_buy_quote": 7526.4944 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 3.48, "high": 3.48, "low": 3.45, "close": 3.45, "volume": 4618.47, "close_time": 1766228399999, "quote_volume": 16054.0085, "trades": 79, "taker_buy_base": 816.3, "taker_buy_quote": 2831.7254 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 3.45, "high": 3.47, "low": 3.45, "close": 3.47, "volume": 2670.14, "close_time": 1766231999999, "quote_volume": 9243.7897, "trades": 66, "taker_buy_base": 2057.26, "taker_buy_quote": 7125.0438 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 3.47, "high": 3.48, "low": 3.46, "close": 3.47, "volume": 5527.48, "close_time": 1766235599999, "quote_volume": 19166.1892, "trades": 80, "taker_buy_base": 1014.27, "taker_buy_quote": 3524.4509 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 3.46, "high": 3.47, "low": 3.43, "close": 3.44, "volume": 4005.09, "close_time": 1766239199999, "quote_volume": 13817.2553, "trades": 147, "taker_buy_base": 2939.46, "taker_buy_quote": 10144.7533 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 3.43, "high": 3.47, "low": 3.43, "close": 3.47, "volume": 5431.68, "close_time": 1766242799999, "quote_volume": 18698.0709, "trades": 200, "taker_buy_base": 3504.98, "taker_buy_quote": 12064.5004 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 3.46, "high": 3.46, "low": 3.45, "close": 3.45, "volume": 5108.47, "close_time": 1766246399999, "quote_volume": 17631.1221, "trades": 159, "taker_buy_base": 3289.34, "taker_buy_quote": 11349.3626 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 3.46, "high": 3.46, "low": 3.45, "close": 3.46, "volume": 1158.79, "close_time": 1766249999999, "quote_volume": 4008.7817, "trades": 49, "taker_buy_base": 604.56, "taker_buy_quote": 2091.7776 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 3.47, "high": 3.47, "low": 3.45, "close": 3.46, "volume": 1982.6, "close_time": 1766253599999, "quote_volume": 6866.058, "trades": 63, "taker_buy_base": 1112.65, "taker_buy_quote": 3853.4548 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 3.46, "high": 3.47, "low": 3.45, "close": 3.47, "volume": 1594.38, "close_time": 1766257199999, "quote_volume": 5519.6687, "trades": 66, "taker_buy_base": 806.31, "taker_buy_quote": 2792.4282 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 3.46, "high": 3.47, "low": 3.45, "close": 3.46, "volume": 4420.54, "close_time": 1766260799999, "quote_volume": 15305.3215, "trades": 129, "taker_buy_base": 2291.47, "taker_buy_quote": 7936.0648 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 3.45, "high": 3.46, "low": 3.45, "close": 3.46, "volume": 4361.92, "close_time": 1766264399999, "quote_volume": 15072.2037, "trades": 90, "taker_buy_base": 2456.51, "taker_buy_quote": 8496.1474 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 3.46, "high": 3.49, "low": 3.46, "close": 3.47, "volume": 4156.63, "close_time": 1766267999999, "quote_volume": 14434.9137, "trades": 162, "taker_buy_base": 2887.81, "taker_buy_quote": 10026.1258 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 3.47, "high": 3.58, "low": 3.47, "close": 3.56, "volume": 6860.71, "close_time": 1766271599999, "quote_volume": 24253.6087, "trades": 217, "taker_buy_base": 3278.19, "taker_buy_quote": 11543.0817 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 3.55, "high": 3.58, "low": 3.54, "close": 3.55, "volume": 7583.05, "close_time": 1766275199999, "quote_volume": 26925.9085, "trades": 303, "taker_buy_base": 4053.7, "taker_buy_quote": 14396.3818 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.55, "high": 3.55, "low": 3.5, "close": 3.5, "volume": 7346.7, "close_time": 1766278799999, "quote_volume": 25979.5193, "trades": 170, "taker_buy_base": 2163.64, "taker_buy_quote": 7636.8641 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 3.51, "high": 3.51, "low": 3.46, "close": 3.47, "volume": 4786.92, "close_time": 1766282399999, "quote_volume": 16732.0368, "trades": 182, "taker_buy_base": 3200.69, "taker_buy_quote": 11193.262 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 3.46, "high": 3.47, "low": 3.41, "close": 3.42, "volume": 6773.67, "close_time": 1766285999999, "quote_volume": 23277.9121, "trades": 299, "taker_buy_base": 3893.89, "taker_buy_quote": 13376.153 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 3.42, "high": 3.44, "low": 3.42, "close": 3.43, "volume": 5314.67, "close_time": 1766289599999, "quote_volume": 18216.0805, "trades": 142, "taker_buy_base": 3362.77, "taker_buy_quote": 11522.751 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 3.44, "high": 3.44, "low": 3.43, "close": 3.43, "volume": 1533.3, "close_time": 1766293199999, "quote_volume": 5265.6658, "trades": 60, "taker_buy_base": 725.24, "taker_buy_quote": 2489.4391 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 3.44, "high": 3.46, "low": 3.44, "close": 3.45, "volume": 2732.22, "close_time": 1766296799999, "quote_volume": 9436.2019, "trades": 99, "taker_buy_base": 1682.75, "taker_buy_quote": 5808.945 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 3.45, "high": 3.46, "low": 3.45, "close": 3.46, "volume": 8908.13, "close_time": 1766300399999, "quote_volume": 30753.4334, "trades": 120, "taker_buy_base": 2096.32, "taker_buy_quote": 7244.8903 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 3.46, "high": 3.46, "low": 3.45, "close": 3.45, "volume": 235.57, "close_time": 1766303999999, "quote_volume": 813.5347, "trades": 12, "taker_buy_base": 115.57, "taker_buy_quote": 399.5347 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 3.45, "high": 3.47, "low": 3.44, "close": 3.46, "volume": 4013.35, "close_time": 1766307599999, "quote_volume": 13877.4109, "trades": 142, "taker_buy_base": 2310.61, "taker_buy_quote": 7985.164 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 3.47, "high": 3.47, "low": 3.44, "close": 3.45, "volume": 11958.19, "close_time": 1766311199999, "quote_volume": 41280.9629, "trades": 267, "taker_buy_base": 9653.8, "taker_buy_quote": 33322.8864 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 3.46, "high": 3.46, "low": 3.44, "close": 3.44, "volume": 3145.1, "close_time": 1766314799999, "quote_volume": 10847.2115, "trades": 142, "taker_buy_base": 1169.19, "taker_buy_quote": 4034.7141 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 3.44, "high": 3.46, "low": 3.44, "close": 3.45, "volume": 744.88, "close_time": 1766318399999, "quote_volume": 2569.5112, "trades": 59, "taker_buy_base": 389.58, "taker_buy_quote": 1344.2197 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 3.45, "high": 3.46, "low": 3.41, "close": 3.41, "volume": 1280.42, "close_time": 1766321999999, "quote_volume": 4389.7675, "trades": 78, "taker_buy_base": 499.21, "taker_buy_quote": 1711.6752 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 3.4, "high": 3.4, "low": 3.31, "close": 3.32, "volume": 7200.75, "close_time": 1766325599999, "quote_volume": 24121.0233, "trades": 326, "taker_buy_base": 3485.48, "taker_buy_quote": 11661.8454 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 3.31, "high": 3.36, "low": 3.31, "close": 3.35, "volume": 7808.24, "close_time": 1766329199999, "quote_volume": 26094.234, "trades": 316, "taker_buy_base": 4623.13, "taker_buy_quote": 15449.5916 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 3.34, "high": 3.35, "low": 3.32, "close": 3.35, "volume": 6720.58, "close_time": 1766332799999, "quote_volume": 22416.2503, "trades": 155, "taker_buy_base": 3512.35, "taker_buy_quote": 11722.6416 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 3.34, "high": 3.36, "low": 3.34, "close": 3.35, "volume": 3343.99, "close_time": 1766336399999, "quote_volume": 11199.0835, "trades": 93, "taker_buy_base": 1775.26, "taker_buy_quote": 5946.9379 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 3.36, "high": 3.38, "low": 3.35, "close": 3.36, "volume": 6711.8, "close_time": 1766339999999, "quote_volume": 22588.0528, "trades": 245, "taker_buy_base": 3410.89, "taker_buy_quote": 11485.0675 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 3.36, "high": 3.36, "low": 3.33, "close": 3.34, "volume": 6967.14, "close_time": 1766343599999, "quote_volume": 23306.6687, "trades": 418, "taker_buy_base": 4241.78, "taker_buy_quote": 14193.3435 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 3.35, "high": 3.36, "low": 3.34, "close": 3.36, "volume": 2830.44, "close_time": 1766347199999, "quote_volume": 9483.8779, "trades": 136, "taker_buy_base": 1263.33, "taker_buy_quote": 4238.1813 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 3.35, "high": 3.36, "low": 3.34, "close": 3.35, "volume": 3128.39, "close_time": 1766350799999, "quote_volume": 10477.9139, "trades": 191, "taker_buy_base": 855.13, "taker_buy_quote": 2865.8877 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 3.34, "high": 3.35, "low": 3.31, "close": 3.32, "volume": 5745.03, "close_time": 1766354399999, "quote_volume": 19169.251, "trades": 312, "taker_buy_base": 2884.46, "taker_buy_quote": 9631.2485 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 3.32, "high": 3.37, "low": 3.32, "close": 3.37, "volume": 9965.38, "close_time": 1766357999999, "quote_volume": 33248.1975, "trades": 331, "taker_buy_base": 6799.31, "taker_buy_quote": 22683.5026 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 3.37, "high": 3.39, "low": 3.35, "close": 3.35, "volume": 6500.5, "close_time": 1766361599999, "quote_volume": 21872.539, "trades": 225, "taker_buy_base": 2375.82, "taker_buy_quote": 7989.9902 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.35, "high": 3.43, "low": 3.35, "close": 3.37, "volume": 13026.38, "close_time": 1766365199999, "quote_volume": 44077.516, "trades": 742, "taker_buy_base": 8854.74, "taker_buy_quote": 29984.4886 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 3.37, "high": 3.41, "low": 3.37, "close": 3.38, "volume": 8717.23, "close_time": 1766368799999, "quote_volume": 29581.2702, "trades": 357, "taker_buy_base": 3754.52, "taker_buy_quote": 12743.0617 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 3.37, "high": 3.37, "low": 3.33, "close": 3.36, "volume": 5647.13, "close_time": 1766372399999, "quote_volume": 18926.4646, "trades": 250, "taker_buy_base": 2900.23, "taker_buy_quote": 9719.356 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 3.36, "high": 3.39, "low": 3.36, "close": 3.37, "volume": 4742.68, "close_time": 1766375999999, "quote_volume": 16015.8778, "trades": 232, "taker_buy_base": 2722.39, "taker_buy_quote": 9195.0238 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 3.37, "high": 3.4, "low": 3.37, "close": 3.39, "volume": 7287.18, "close_time": 1766379599999, "quote_volume": 24651.9578, "trades": 321, "taker_buy_base": 3302.61, "taker_buy_quote": 11163.5558 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 3.4, "high": 3.41, "low": 3.38, "close": 3.41, "volume": 8746.71, "close_time": 1766383199999, "quote_volume": 29713.5628, "trades": 496, "taker_buy_base": 5777.24, "taker_buy_quote": 19624.0604 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 3.41, "high": 3.42, "low": 3.41, "close": 3.41, "volume": 3896.69, "close_time": 1766386799999, "quote_volume": 13298.3156, "trades": 169, "taker_buy_base": 2107.1, "taker_buy_quote": 7193.8442 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 3.41, "high": 3.44, "low": 3.41, "close": 3.43, "volume": 3525.36, "close_time": 1766390399999, "quote_volume": 12061.0359, "trades": 165, "taker_buy_base": 1775.19, "taker_buy_quote": 6081.4329 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 3.43, "high": 3.47, "low": 3.43, "close": 3.43, "volume": 8889.37, "close_time": 1766393999999, "quote_volume": 30653.506, "trades": 340, "taker_buy_base": 5104.6, "taker_buy_quote": 17611.4987 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 3.43, "high": 3.44, "low": 3.41, "close": 3.43, "volume": 5400.03, "close_time": 1766397599999, "quote_volume": 18508.1199, "trades": 268, "taker_buy_base": 3112.39, "taker_buy_quote": 10669.5023 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 3.43, "high": 3.44, "low": 3.43, "close": 3.44, "volume": 8491.52, "close_time": 1766401199999, "quote_volume": 29161.4069, "trades": 278, "taker_buy_base": 4265.6, "taker_buy_quote": 14655.5886 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 3.43, "high": 3.45, "low": 3.43, "close": 3.44, "volume": 7654.55, "close_time": 1766404799999, "quote_volume": 26333.077, "trades": 308, "taker_buy_base": 4618.14, "taker_buy_quote": 15884.915 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 3.45, "high": 3.47, "low": 3.44, "close": 3.45, "volume": 8893.19, "close_time": 1766408399999, "quote_volume": 30696.9121, "trades": 301, "taker_buy_base": 5095.23, "taker_buy_quote": 17598.9364 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 3.46, "high": 3.46, "low": 3.43, "close": 3.45, "volume": 5517.97, "close_time": 1766411999999, "quote_volume": 19007.699, "trades": 153, "taker_buy_base": 2131.58, "taker_buy_quote": 7344.7606 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 3.45, "high": 3.49, "low": 3.44, "close": 3.47, "volume": 9231.45, "close_time": 1766415599999, "quote_volume": 31938.4258, "trades": 505, "taker_buy_base": 4963.84, "taker_buy_quote": 17172.4163 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 3.47, "high": 3.48, "low": 3.43, "close": 3.47, "volume": 11784.28, "close_time": 1766419199999, "quote_volume": 40731.9899, "trades": 682, "taker_buy_base": 6027.79, "taker_buy_quote": 20857.2865 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 3.47, "high": 3.48, "low": 3.45, "close": 3.46, "volume": 5268.49, "close_time": 1766422799999, "quote_volume": 18276.6797, "trades": 252, "taker_buy_base": 2512.39, "taker_buy_quote": 8723.0072 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 3.46, "high": 3.46, "low": 3.44, "close": 3.45, "volume": 3976.55, "close_time": 1766426399999, "quote_volume": 13723.7647, "trades": 162, "taker_buy_base": 2149.12, "taker_buy_quote": 7417.425 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 3.45, "high": 3.48, "low": 3.44, "close": 3.45, "volume": 3574.36, "close_time": 1766429999999, "quote_volume": 12354.4813, "trades": 134, "taker_buy_base": 1896.13, "taker_buy_quote": 6554.4842 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 3.45, "high": 3.45, "low": 3.39, "close": 3.39, "volume": 10637.47, "close_time": 1766433599999, "quote_volume": 36369.9627, "trades": 502, "taker_buy_base": 5050.93, "taker_buy_quote": 17266.3432 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 3.39, "high": 3.41, "low": 3.38, "close": 3.39, "volume": 9626.14, "close_time": 1766437199999, "quote_volume": 32621.0872, "trades": 395, "taker_buy_base": 6562.13, "taker_buy_quote": 22243.9077 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 3.39, "high": 3.41, "low": 3.38, "close": 3.4, "volume": 3585.94, "close_time": 1766440799999, "quote_volume": 12198.5979, "trades": 195, "taker_buy_base": 1653.43, "taker_buy_quote": 5623.6438 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 3.39, "high": 3.44, "low": 3.39, "close": 3.44, "volume": 6826.85, "close_time": 1766444399999, "quote_volume": 23279.4676, "trades": 226, "taker_buy_base": 4625.68, "taker_buy_quote": 15765.4146 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 3.44, "high": 3.44, "low": 3.4, "close": 3.41, "volume": 4908.39, "close_time": 1766447999999, "quote_volume": 16789.8359, "trades": 170, "taker_buy_base": 2646.19, "taker_buy_quote": 9048.9768 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3.41, "high": 3.45, "low": 3.4, "close": 3.44, "volume": 6336.24, "close_time": 1766451599999, "quote_volume": 21704.224, "trades": 248, "taker_buy_base": 4436.0, "taker_buy_quote": 15189.6924 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 3.44, "high": 3.45, "low": 3.42, "close": 3.42, "volume": 1997.1, "close_time": 1766455199999, "quote_volume": 6865.4377, "trades": 102, "taker_buy_base": 1090.54, "taker_buy_quote": 3747.9309 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 3.42, "high": 3.44, "low": 3.41, "close": 3.41, "volume": 5815.19, "close_time": 1766458799999, "quote_volume": 19920.8715, "trades": 258, "taker_buy_base": 3403.8, "taker_buy_quote": 11660.5802 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 3.41, "high": 3.41, "low": 3.39, "close": 3.41, "volume": 8468.01, "close_time": 1766462399999, "quote_volume": 28862.8754, "trades": 191, "taker_buy_base": 2596.78, "taker_buy_quote": 8842.9501 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 3.4, "high": 3.4, "low": 3.39, "close": 3.39, "volume": 7045.77, "close_time": 1766465999999, "quote_volume": 23938.3801, "trades": 216, "taker_buy_base": 3156.42, "taker_buy_quote": 10722.1561 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 3.38, "high": 3.38, "low": 3.36, "close": 3.37, "volume": 4289.02, "close_time": 1766469599999, "quote_volume": 14467.9431, "trades": 205, "taker_buy_base": 2829.01, "taker_buy_quote": 9545.9818 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 3.37, "high": 3.37, "low": 3.35, "close": 3.36, "volume": 5805.54, "close_time": 1766473199999, "quote_volume": 19523.1732, "trades": 227, "taker_buy_base": 3975.07, "taker_buy_quote": 13367.8366 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 3.35, "high": 3.36, "low": 3.34, "close": 3.36, "volume": 5467.15, "close_time": 1766476799999, "quote_volume": 18313.08, "trades": 135, "taker_buy_base": 2882.46, "taker_buy_quote": 9655.5292 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 3.35, "high": 3.37, "low": 3.35, "close": 3.35, "volume": 5040.68, "close_time": 1766480399999, "quote_volume": 16942.9417, "trades": 146, "taker_buy_base": 2623.19, "taker_buy_quote": 8827.0428 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 3.35, "high": 3.36, "low": 3.33, "close": 3.35, "volume": 4082.35, "close_time": 1766483999999, "quote_volume": 13676.5871, "trades": 164, "taker_buy_base": 2739.18, "taker_buy_quote": 9179.5973 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 3.36, "high": 3.37, "low": 3.36, "close": 3.37, "volume": 1888.74, "close_time": 1766487599999, "quote_volume": 6353.6508, "trades": 55, "taker_buy_base": 1325.81, "taker_buy_quote": 4460.856 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 3.38, "high": 3.38, "low": 3.37, "close": 3.38, "volume": 2974.5, "close_time": 1766491199999, "quote_volume": 10049.2134, "trades": 115, "taker_buy_base": 1159.03, "taker_buy_quote": 3916.2315 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 3.37, "high": 3.37, "low": 3.34, "close": 3.35, "volume": 7762.36, "close_time": 1766494799999, "quote_volume": 25993.3984, "trades": 273, "taker_buy_base": 4201.76, "taker_buy_quote": 14072.2682 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 3.35, "high": 3.36, "low": 3.32, "close": 3.34, "volume": 8111.18, "close_time": 1766498399999, "quote_volume": 27118.4308, "trades": 303, "taker_buy_base": 5400.81, "taker_buy_quote": 18070.1895 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 3.34, "high": 3.35, "low": 3.27, "close": 3.3, "volume": 12326.45, "close_time": 1766501999999, "quote_volume": 41007.7459, "trades": 476, "taker_buy_base": 6356.46, "taker_buy_quote": 21163.2568 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 3.3, "high": 3.33, "low": 3.29, "close": 3.33, "volume": 5009.59, "close_time": 1766505599999, "quote_volume": 16633.849, "trades": 197, "taker_buy_base": 3529.13, "taker_buy_quote": 11720.6161 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 3.34, "high": 3.38, "low": 3.34, "close": 3.38, "volume": 6197.54, "close_time": 1766509199999, "quote_volume": 20877.1309, "trades": 252, "taker_buy_base": 3506.51, "taker_buy_quote": 11810.7477 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 3.38, "high": 3.41, "low": 3.36, "close": 3.36, "volume": 7069.37, "close_time": 1766512799999, "quote_volume": 23991.4486, "trades": 274, "taker_buy_base": 3753.62, "taker_buy_quote": 12739.6813 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 3.37, "high": 3.45, "low": 3.37, "close": 3.44, "volume": 6726.37, "close_time": 1766516399999, "quote_volume": 22920.0153, "trades": 243, "taker_buy_base": 4420.57, "taker_buy_quote": 15070.5308 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 3.44, "high": 3.45, "low": 3.42, "close": 3.43, "volume": 9012.48, "close_time": 1766519999999, "quote_volume": 30966.0749, "trades": 349, "taker_buy_base": 4223.63, "taker_buy_quote": 14514.6906 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 3.44, "high": 3.49, "low": 3.44, "close": 3.45, "volume": 11227.3, "close_time": 1766523599999, "quote_volume": 38951.0434, "trades": 515, "taker_buy_base": 7023.56, "taker_buy_quote": 24363.6798 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 3.46, "high": 3.46, "low": 3.44, "close": 3.44, "volume": 2869.04, "close_time": 1766527199999, "quote_volume": 9905.8593, "trades": 86, "taker_buy_base": 823.91, "taker_buy_quote": 2844.177 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 3.44, "high": 3.44, "low": 3.41, "close": 3.42, "volume": 3550.32, "close_time": 1766530799999, "quote_volume": 12125.5403, "trades": 76, "taker_buy_base": 2475.04, "taker_buy_quote": 8450.3696 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 3.41, "high": 3.42, "low": 3.4, "close": 3.42, "volume": 3556.46, "close_time": 1766534399999, "quote_volume": 12124.4474, "trades": 90, "taker_buy_base": 1636.79, "taker_buy_quote": 5580.4617 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.42, "high": 3.43, "low": 3.4, "close": 3.42, "volume": 4400.97, "close_time": 1766537999999, "quote_volume": 15036.7074, "trades": 128, "taker_buy_base": 1776.12, "taker_buy_quote": 6070.111 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 3.43, "high": 3.43, "low": 3.38, "close": 3.4, "volume": 3491.41, "close_time": 1766541599999, "quote_volume": 11910.1002, "trades": 112, "taker_buy_base": 1347.59, "taker_buy_quote": 4594.4346 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 3.39, "high": 3.39, "low": 3.33, "close": 3.34, "volume": 5247.01, "close_time": 1766545199999, "quote_volume": 17616.3044, "trades": 180, "taker_buy_base": 3248.75, "taker_buy_quote": 10898.1704 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 3.33, "high": 3.36, "low": 3.32, "close": 3.36, "volume": 14876.46, "close_time": 1766548799999, "quote_volume": 49611.8685, "trades": 378, "taker_buy_base": 7407.91, "taker_buy_quote": 24675.4873 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 3.37, "high": 3.39, "low": 3.34, "close": 3.34, "volume": 2630.25, "close_time": 1766552399999, "quote_volume": 8856.1648, "trades": 87, "taker_buy_base": 1489.1, "taker_buy_quote": 5016.2303 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 3.34, "high": 3.36, "low": 3.33, "close": 3.33, "volume": 10307.82, "close_time": 1766555999999, "quote_volume": 34449.357, "trades": 123, "taker_buy_base": 1804.47, "taker_buy_quote": 6038.479 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 3.33, "high": 3.36, "low": 3.33, "close": 3.36, "volume": 2773.16, "close_time": 1766559599999, "quote_volume": 9266.9431, "trades": 74, "taker_buy_base": 1829.85, "taker_buy_quote": 6114.5244 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 3.35, "high": 3.36, "low": 3.34, "close": 3.34, "volume": 1886.9, "close_time": 1766563199999, "quote_volume": 6331.3284, "trades": 46, "taker_buy_base": 955.68, "taker_buy_quote": 3209.5421 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 3.34, "high": 3.34, "low": 3.32, "close": 3.32, "volume": 2767.9, "close_time": 1766566799999, "quote_volume": 9205.8707, "trades": 76, "taker_buy_base": 1413.56, "taker_buy_quote": 4706.1467 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 3.33, "high": 3.33, "low": 3.32, "close": 3.33, "volume": 1208.12, "close_time": 1766570399999, "quote_volume": 4021.9437, "trades": 49, "taker_buy_base": 659.34, "taker_buy_quote": 2195.2816 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 3.34, "high": 3.34, "low": 3.33, "close": 3.33, "volume": 3037.83, "close_time": 1766573999999, "quote_volume": 10127.8068, "trades": 89, "taker_buy_base": 1197.68, "taker_buy_quote": 3997.007 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 3.33, "high": 3.35, "low": 3.33, "close": 3.33, "volume": 2035.04, "close_time": 1766577599999, "quote_volume": 6804.4785, "trades": 53, "taker_buy_base": 1318.08, "taker_buy_quote": 4410.502 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 3.33, "high": 3.36, "low": 3.33, "close": 3.36, "volume": 6342.88, "close_time": 1766581199999, "quote_volume": 21232.0203, "trades": 225, "taker_buy_base": 3847.9, "taker_buy_quote": 12868.6316 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 3.36, "high": 3.36, "low": 3.33, "close": 3.33, "volume": 3077.21, "close_time": 1766584799999, "quote_volume": 10281.5822, "trades": 107, "taker_buy_base": 1770.39, "taker_buy_quote": 5914.1712 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 3.34, "high": 3.35, "low": 3.3, "close": 3.34, "volume": 19654.89, "close_time": 1766588399999, "quote_volume": 65520.742, "trades": 466, "taker_buy_base": 12663.64, "taker_buy_quote": 42256.8567 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 3.34, "high": 3.38, "low": 3.34, "close": 3.37, "volume": 6535.2, "close_time": 1766591999999, "quote_volume": 21929.0094, "trades": 204, "taker_buy_base": 4247.73, "taker_buy_quote": 14257.0837 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 3.37, "high": 3.39, "low": 3.35, "close": 3.37, "volume": 12742.64, "close_time": 1766595599999, "quote_volume": 42923.808, "trades": 371, "taker_buy_base": 8401.82, "taker_buy_quote": 28297.8622 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 3.38, "high": 3.38, "low": 3.35, "close": 3.36, "volume": 3265.78, "close_time": 1766599199999, "quote_volume": 11021.6204, "trades": 71, "taker_buy_base": 1609.72, "taker_buy_quote": 5439.0321 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 3.36, "high": 3.37, "low": 3.35, "close": 3.37, "volume": 1211.77, "close_time": 1766602799999, "quote_volume": 4068.4727, "trades": 27, "taker_buy_base": 694.17, "taker_buy_quote": 2332.1499 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 3.36, "high": 3.39, "low": 3.36, "close": 3.38, "volume": 3240.56, "close_time": 1766606399999, "quote_volume": 10928.7799, "trades": 77, "taker_buy_base": 1782.52, "taker_buy_quote": 6015.993 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 3.38, "high": 3.4, "low": 3.38, "close": 3.39, "volume": 597.07, "close_time": 1766609999999, "quote_volume": 2024.618, "trades": 10, "taker_buy_base": 203.42, "taker_buy_quote": 690.2852 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 3.4, "high": 3.41, "low": 3.39, "close": 3.4, "volume": 4051.03, "close_time": 1766613599999, "quote_volume": 13773.3941, "trades": 59, "taker_buy_base": 1603.9, "taker_buy_quote": 5453.407 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 3.4, "high": 3.43, "low": 3.4, "close": 3.43, "volume": 2522.49, "close_time": 1766617199999, "quote_volume": 8624.2439, "trades": 45, "taker_buy_base": 2135.86, "taker_buy_quote": 7303.8639 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 3.43, "high": 3.43, "low": 3.41, "close": 3.41, "volume": 2224.35, "close_time": 1766620799999, "quote_volume": 7608.6794, "trades": 43, "taker_buy_base": 731.52, "taker_buy_quote": 2501.7984 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.42, "high": 3.44, "low": 3.41, "close": 3.43, "volume": 2295.42, "close_time": 1766624399999, "quote_volume": 7862.5873, "trades": 56, "taker_buy_base": 1355.23, "taker_buy_quote": 4642.0581 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 3.44, "high": 3.45, "low": 3.42, "close": 3.44, "volume": 6586.27, "close_time": 1766627999999, "quote_volume": 22650.5076, "trades": 198, "taker_buy_base": 3640.94, "taker_buy_quote": 12524.1843 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 3.43, "high": 3.48, "low": 3.43, "close": 3.48, "volume": 2667.24, "close_time": 1766631599999, "quote_volume": 9244.5423, "trades": 58, "taker_buy_base": 1575.66, "taker_buy_quote": 5477.8128 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 3.49, "high": 3.49, "low": 3.48, "close": 3.49, "volume": 3232.9, "close_time": 1766635199999, "quote_volume": 11251.7429, "trades": 119, "taker_buy_base": 435.56, "taker_buy_quote": 1516.841 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 3.48, "high": 3.48, "low": 3.47, "close": 3.48, "volume": 4801.64, "close_time": 1766638799999, "quote_volume": 16706.4165, "trades": 95, "taker_buy_base": 2016.79, "taker_buy_quote": 7016.3468 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 3.47, "high": 3.47, "low": 3.47, "close": 3.47, "volume": 775.6, "close_time": 1766642399999, "quote_volume": 2691.332, "trades": 21, "taker_buy_base": 346.5, "taker_buy_quote": 1202.355 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 3.47, "high": 3.51, "low": 3.46, "close": 3.51, "volume": 786.58, "close_time": 1766645999999, "quote_volume": 2733.3786, "trades": 23, "taker_buy_base": 475.9, "taker_buy_quote": 1655.0513 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 3.51, "high": 3.52, "low": 3.49, "close": 3.5, "volume": 1564.1, "close_time": 1766649599999, "quote_volume": 5472.7693, "trades": 36, "taker_buy_base": 751.98, "taker_buy_quote": 2630.1255 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 3.51, "high": 3.52, "low": 3.46, "close": 3.47, "volume": 17832.57, "close_time": 1766653199999, "quote_volume": 62002.8582, "trades": 197, "taker_buy_base": 8975.84, "taker_buy_quote": 31225.5073 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 3.48, "high": 3.48, "low": 3.47, "close": 3.48, "volume": 3642.65, "close_time": 1766656799999, "quote_volume": 12667.3887, "trades": 68, "taker_buy_base": 1476.29, "taker_buy_quote": 5131.6084 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 3.48, "high": 3.48, "low": 3.44, "close": 3.45, "volume": 4514.81, "close_time": 1766660399999, "quote_volume": 15635.6298, "trades": 54, "taker_buy_base": 1927.22, "taker_buy_quote": 6663.8596 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 3.45, "high": 3.47, "low": 3.45, "close": 3.46, "volume": 4758.17, "close_time": 1766663999999, "quote_volume": 16461.5406, "trades": 105, "taker_buy_base": 2308.06, "taker_buy_quote": 7986.495 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 3.45, "high": 3.47, "low": 3.45, "close": 3.47, "volume": 1558.08, "close_time": 1766667599999, "quote_volume": 5397.0128, "trades": 28, "taker_buy_base": 846.26, "taker_buy_quote": 2932.6696 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 3.46, "high": 3.47, "low": 3.45, "close": 3.46, "volume": 3359.43, "close_time": 1766671199999, "quote_volume": 11629.2714, "trades": 73, "taker_buy_base": 1783.99, "taker_buy_quote": 6176.3699 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 3.46, "high": 3.47, "low": 3.42, "close": 3.43, "volume": 6023.12, "close_time": 1766674799999, "quote_volume": 20775.9536, "trades": 137, "taker_buy_base": 2015.32, "taker_buy_quote": 6937.2397 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 3.43, "high": 3.49, "low": 3.43, "close": 3.47, "volume": 7343.54, "close_time": 1766678399999, "quote_volume": 25435.7011, "trades": 163, "taker_buy_base": 4765.3, "taker_buy_quote": 16495.9077 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 3.47, "high": 3.48, "low": 3.44, "close": 3.46, "volume": 6167.56, "close_time": 1766681999999, "quote_volume": 21405.2577, "trades": 118, "taker_buy_base": 3311.94, "taker_buy_quote": 11499.5173 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 3.45, "high": 3.46, "low": 3.45, "close": 3.46, "volume": 3694.14, "close_time": 1766685599999, "quote_volume": 12752.4722, "trades": 82, "taker_buy_base": 2009.4, "taker_buy_quote": 6937.3743 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 3.47, "high": 3.47, "low": 3.46, "close": 3.47, "volume": 4159.61, "close_time": 1766689199999, "quote_volume": 14429.3216, "trades": 76, "taker_buy_base": 1498.71, "taker_buy_quote": 5198.9748 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 3.47, "high": 3.48, "low": 3.46, "close": 3.47, "volume": 3480.45, "close_time": 1766692799999, "quote_volume": 12077.1737, "trades": 52, "taker_buy_base": 2146.44, "taker_buy_quote": 7448.1768 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 3.47, "high": 3.48, "low": 3.46, "close": 3.46, "volume": 7713.27, "close_time": 1766696399999, "quote_volume": 26735.3566, "trades": 147, "taker_buy_base": 3885.66, "taker_buy_quote": 13467.567 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 3.46, "high": 3.46, "low": 3.45, "close": 3.45, "volume": 1745.9, "close_time": 1766699999999, "quote_volume": 6038.9827, "trades": 44, "taker_buy_base": 774.03, "taker_buy_quote": 2678.1294 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 3.44, "high": 3.44, "low": 3.34, "close": 3.37, "volume": 13952.84, "close_time": 1766703599999, "quote_volume": 47384.6754, "trades": 226, "taker_buy_base": 7107.44, "taker_buy_quote": 24190.198 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 3.36, "high": 3.39, "low": 3.32, "close": 3.34, "volume": 11788.74, "close_time": 1766707199999, "quote_volume": 39387.0479, "trades": 140, "taker_buy_base": 2941.23, "taker_buy_quote": 9860.0112 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.35, "high": 3.38, "low": 3.35, "close": 3.36, "volume": 6012.6, "close_time": 1766710799999, "quote_volume": 20231.2508, "trades": 133, "taker_buy_base": 3558.47, "taker_buy_quote": 11973.2302 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 3.37, "high": 3.4, "low": 3.37, "close": 3.4, "volume": 2988.28, "close_time": 1766714399999, "quote_volume": 10139.1742, "trades": 65, "taker_buy_base": 1923.87, "taker_buy_quote": 6528.8168 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 3.4, "high": 3.49, "low": 3.4, "close": 3.46, "volume": 3942.84, "close_time": 1766717999999, "quote_volume": 13616.9442, "trades": 136, "taker_buy_base": 1776.06, "taker_buy_quote": 6116.9275 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 3.47, "high": 3.47, "low": 3.45, "close": 3.46, "volume": 3593.58, "close_time": 1766721599999, "quote_volume": 12438.3336, "trades": 92, "taker_buy_base": 1288.14, "taker_buy_quote": 4458.7739 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 3.46, "high": 3.47, "low": 3.45, "close": 3.47, "volume": 1385.75, "close_time": 1766725199999, "quote_volume": 4792.0179, "trades": 46, "taker_buy_base": 571.47, "taker_buy_quote": 1979.2959 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 3.47, "high": 3.47, "low": 3.45, "close": 3.47, "volume": 1371.4, "close_time": 1766728799999, "quote_volume": 4747.1865, "trades": 29, "taker_buy_base": 921.93, "taker_buy_quote": 3191.7821 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 3.48, "high": 3.48, "low": 3.47, "close": 3.47, "volume": 2621.78, "close_time": 1766732399999, "quote_volume": 9113.9483, "trades": 46, "taker_buy_base": 1582.04, "taker_buy_quote": 5499.9461 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 3.46, "high": 3.48, "low": 3.42, "close": 3.42, "volume": 1146.2, "close_time": 1766735999999, "quote_volume": 3961.6296, "trades": 29, "taker_buy_base": 514.44, "taker_buy_quote": 1780.3379 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 3.43, "high": 3.45, "low": 3.43, "close": 3.45, "volume": 2753.75, "close_time": 1766739599999, "quote_volume": 9488.3656, "trades": 39, "taker_buy_base": 1644.94, "taker_buy_quote": 5666.6117 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 3.45, "high": 3.47, "low": 3.44, "close": 3.47, "volume": 1888.96, "close_time": 1766743199999, "quote_volume": 6547.7148, "trades": 35, "taker_buy_base": 1328.32, "taker_buy_quote": 4602.7571 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 3.48, "high": 3.48, "low": 3.46, "close": 3.47, "volume": 1028.49, "close_time": 1766746799999, "quote_volume": 3560.4556, "trades": 32, "taker_buy_base": 752.9, "taker_buy_quote": 2606.9142 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 3.46, "high": 3.48, "low": 3.46, "close": 3.46, "volume": 2062.36, "close_time": 1766750399999, "quote_volume": 7149.3062, "trades": 45, "taker_buy_base": 752.15, "taker_buy_quote": 2608.2611 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 3.47, "high": 3.48, "low": 3.46, "close": 3.46, "volume": 3430.5, "close_time": 1766753999999, "quote_volume": 11900.7914, "trades": 63, "taker_buy_base": 1826.49, "taker_buy_quote": 6341.6602 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 3.46, "high": 3.47, "low": 3.46, "close": 3.46, "volume": 1858.32, "close_time": 1766757599999, "quote_volume": 6440.7158, "trades": 37, "taker_buy_base": 954.17, "taker_buy_quote": 3310.2583 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 3.46, "high": 3.47, "low": 3.39, "close": 3.41, "volume": 6780.86, "close_time": 1766761199999, "quote_volume": 23310.057, "trades": 160, "taker_buy_base": 3416.59, "taker_buy_quote": 11735.7143 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 3.41, "high": 3.42, "low": 3.38, "close": 3.41, "volume": 7934.57, "close_time": 1766764799999, "quote_volume": 26943.0948, "trades": 180, "taker_buy_base": 3536.61, "taker_buy_quote": 12014.4943 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 3.41, "high": 3.42, "low": 3.38, "close": 3.39, "volume": 2428.2, "close_time": 1766768399999, "quote_volume": 8280.5696, "trades": 60, "taker_buy_base": 568.42, "taker_buy_quote": 1940.0904 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 3.39, "high": 3.42, "low": 3.39, "close": 3.42, "volume": 861.64, "close_time": 1766771999999, "quote_volume": 2938.9096, "trades": 23, "taker_buy_base": 624.48, "taker_buy_quote": 2130.0998 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 3.41, "high": 3.44, "low": 3.41, "close": 3.44, "volume": 2304.79, "close_time": 1766775599999, "quote_volume": 7889.6078, "trades": 52, "taker_buy_base": 392.8, "taker_buy_quote": 1344.7671 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 3.43, "high": 3.44, "low": 3.41, "close": 3.42, "volume": 1261.85, "close_time": 1766779199999, "quote_volume": 4317.6169, "trades": 18, "taker_buy_base": 210.69, "taker_buy_quote": 720.9678 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 3.43, "high": 3.44, "low": 3.42, "close": 3.43, "volume": 1739.46, "close_time": 1766782799999, "quote_volume": 5955.9602, "trades": 46, "taker_buy_base": 1104.88, "taker_buy_quote": 3784.0367 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 3.42, "high": 3.43, "low": 3.42, "close": 3.42, "volume": 471.37, "close_time": 1766786399999, "quote_volume": 1616.4417, "trades": 15, "taker_buy_base": 302.54, "taker_buy_quote": 1037.4254 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 3.42, "high": 3.42, "low": 3.41, "close": 3.41, "volume": 913.94, "close_time": 1766789999999, "quote_volume": 3125.2937, "trades": 29, "taker_buy_base": 379.78, "taker_buy_quote": 1298.8476 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 3.42, "high": 3.42, "low": 3.41, "close": 3.41, "volume": 1934.4, "close_time": 1766793599999, "quote_volume": 6597.9412, "trades": 38, "taker_buy_base": 526.02, "taker_buy_quote": 1795.3654 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 3.41, "high": 3.43, "low": 3.41, "close": 3.43, "volume": 3423.33, "close_time": 1766797199999, "quote_volume": 11684.6019, "trades": 69, "taker_buy_base": 2861.03, "taker_buy_quote": 9765.6704 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 3.43, "high": 3.44, "low": 3.42, "close": 3.44, "volume": 1720.08, "close_time": 1766800799999, "quote_volume": 5898.0107, "trades": 53, "taker_buy_base": 226.84, "taker_buy_quote": 778.1049 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 3.44, "high": 3.45, "low": 3.44, "close": 3.45, "volume": 739.76, "close_time": 1766804399999, "quote_volume": 2547.7012, "trades": 19, "taker_buy_base": 450.03, "taker_buy_quote": 1550.7432 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 3.46, "high": 3.49, "low": 3.46, "close": 3.48, "volume": 9931.82, "close_time": 1766807999999, "quote_volume": 34547.165, "trades": 131, "taker_buy_base": 8461.31, "taker_buy_quote": 29433.8046 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 3.48, "high": 3.48, "low": 3.46, "close": 3.46, "volume": 4631.42, "close_time": 1766811599999, "quote_volume": 16057.9063, "trades": 98, "taker_buy_base": 1392.93, "taker_buy_quote": 4832.0222 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 3.46, "high": 3.46, "low": 3.45, "close": 3.45, "volume": 899.35, "close_time": 1766815199999, "quote_volume": 3108.0146, "trades": 15, "taker_buy_base": 44.28, "taker_buy_quote": 153.2088 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 3.45, "high": 3.45, "low": 3.44, "close": 3.45, "volume": 1359.58, "close_time": 1766818799999, "quote_volume": 4690.059, "trades": 28, "taker_buy_base": 463.38, "taker_buy_quote": 1598.661 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 3.45, "high": 3.45, "low": 3.44, "close": 3.45, "volume": 1553.69, "close_time": 1766822399999, "quote_volume": 5360.1805, "trades": 65, "taker_buy_base": 1145.32, "taker_buy_quote": 3951.354 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 3.46, "high": 3.46, "low": 3.44, "close": 3.44, "volume": 3031.52, "close_time": 1766825999999, "quote_volume": 10486.2812, "trades": 78, "taker_buy_base": 1851.27, "taker_buy_quote": 6405.3942 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 3.45, "high": 3.45, "low": 3.43, "close": 3.43, "volume": 4100.09, "close_time": 1766829599999, "quote_volume": 14112.9669, "trades": 74, "taker_buy_base": 1876.65, "taker_buy_quote": 6463.4684 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 3.42, "high": 3.44, "low": 3.41, "close": 3.44, "volume": 2768.78, "close_time": 1766833199999, "quote_volume": 9484.6554, "trades": 61, "taker_buy_base": 2102.81, "taker_buy_quote": 7202.0348 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 3.44, "high": 3.48, "low": 3.44, "close": 3.48, "volume": 7475.19, "close_time": 1766836799999, "quote_volume": 25911.2512, "trades": 105, "taker_buy_base": 3597.89, "taker_buy_quote": 12467.0587 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 3.47, "high": 3.48, "low": 3.46, "close": 3.47, "volume": 4387.06, "close_time": 1766840399999, "quote_volume": 15220.5463, "trades": 97, "taker_buy_base": 2353.03, "taker_buy_quote": 8162.1281 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 3.47, "high": 3.47, "low": 3.45, "close": 3.45, "volume": 1671.49, "close_time": 1766843999999, "quote_volume": 5792.2969, "trades": 45, "taker_buy_base": 666.61, "taker_buy_quote": 2308.9924 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 3.46, "high": 3.47, "low": 3.45, "close": 3.47, "volume": 3865.59, "close_time": 1766847599999, "quote_volume": 13381.4237, "trades": 119, "taker_buy_base": 1625.51, "taker_buy_quote": 5626.2794 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 3.47, "high": 3.49, "low": 3.47, "close": 3.49, "volume": 3861.08, "close_time": 1766851199999, "quote_volume": 13446.5926, "trades": 69, "taker_buy_base": 1810.91, "taker_buy_quote": 6308.1166 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 3.49, "high": 3.49, "low": 3.47, "close": 3.47, "volume": 7748.6, "close_time": 1766854799999, "quote_volume": 26984.7658, "trades": 196, "taker_buy_base": 1681.42, "taker_buy_quote": 5866.5417 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 3.47, "high": 3.48, "low": 3.47, "close": 3.48, "volume": 1482.75, "close_time": 1766858399999, "quote_volume": 5149.4331, "trades": 39, "taker_buy_base": 586.15, "taker_buy_quote": 2038.2311 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 3.48, "high": 3.49, "low": 3.47, "close": 3.47, "volume": 4532.9, "close_time": 1766861999999, "quote_volume": 15749.1095, "trades": 81, "taker_buy_base": 3030.36, "taker_buy_quote": 10535.2957 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 3.47, "high": 3.48, "low": 3.47, "close": 3.48, "volume": 1175.8, "close_time": 1766865599999, "quote_volume": 4085.5414, "trades": 31, "taker_buy_base": 513.54, "taker_buy_quote": 1787.1192 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 3.49, "high": 3.49, "low": 3.47, "close": 3.47, "volume": 1267.64, "close_time": 1766869199999, "quote_volume": 4421.6785, "trades": 33, "taker_buy_base": 367.01, "taker_buy_quote": 1280.5781 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 3.48, "high": 3.55, "low": 3.48, "close": 3.55, "volume": 7319.68, "close_time": 1766872799999, "quote_volume": 25762.3897, "trades": 204, "taker_buy_base": 3518.85, "taker_buy_quote": 12377.4902 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 3.55, "high": 3.65, "low": 3.54, "close": 3.62, "volume": 31936.66, "close_time": 1766876399999, "quote_volume": 115076.5576, "trades": 457, "taker_buy_base": 19437.28, "taker_buy_quote": 70028.5505 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 3.61, "high": 3.65, "low": 3.6, "close": 3.63, "volume": 8750.55, "close_time": 1766879999999, "quote_volume": 31728.5044, "trades": 162, "taker_buy_base": 4619.67, "taker_buy_quote": 16753.5115 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.64, "high": 3.64, "low": 3.6, "close": 3.61, "volume": 5393.53, "close_time": 1766883599999, "quote_volume": 19502.5082, "trades": 93, "taker_buy_base": 1293.7, "taker_buy_quote": 4676.8072 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 3.61, "high": 3.62, "low": 3.58, "close": 3.6, "volume": 4517.11, "close_time": 1766887199999, "quote_volume": 16251.6653, "trades": 77, "taker_buy_base": 1263.69, "taker_buy_quote": 4542.7937 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 3.61, "high": 3.65, "low": 3.6, "close": 3.65, "volume": 1692.13, "close_time": 1766890799999, "quote_volume": 6137.1494, "trades": 42, "taker_buy_base": 1135.74, "taker_buy_quote": 4122.351 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 3.64, "high": 3.64, "low": 3.62, "close": 3.63, "volume": 3286.07, "close_time": 1766894399999, "quote_volume": 11917.5198, "trades": 76, "taker_buy_base": 1382.63, "taker_buy_quote": 5014.27 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 3.63, "high": 3.64, "low": 3.62, "close": 3.63, "volume": 1527.04, "close_time": 1766897999999, "quote_volume": 5544.8924, "trades": 32, "taker_buy_base": 541.48, "taker_buy_quote": 1966.9524 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 3.64, "high": 3.68, "low": 3.63, "close": 3.63, "volume": 6697.18, "close_time": 1766901599999, "quote_volume": 24433.9249, "trades": 152, "taker_buy_base": 2987.64, "taker_buy_quote": 10910.9017 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 3.63, "high": 3.69, "low": 3.62, "close": 3.69, "volume": 2124.34, "close_time": 1766905199999, "quote_volume": 7761.9767, "trades": 56, "taker_buy_base": 1179.56, "taker_buy_quote": 4312.0808 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 3.69, "high": 3.8, "low": 3.69, "close": 3.75, "volume": 25663.93, "close_time": 1766908799999, "quote_volume": 96340.7062, "trades": 443, "taker_buy_base": 11632.53, "taker_buy_quote": 43651.7791 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 3.76, "high": 3.76, "low": 3.7, "close": 3.72, "volume": 4818.8, "close_time": 1766912399999, "quote_volume": 18007.5267, "trades": 95, "taker_buy_base": 1485.56, "taker_buy_quote": 5562.2729 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 3.72, "high": 3.85, "low": 3.72, "close": 3.77, "volume": 24932.13, "close_time": 1766915999999, "quote_volume": 94394.6378, "trades": 432, "taker_buy_base": 14290.3, "taker_buy_quote": 54199.7353 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 3.76, "high": 3.77, "low": 3.75, "close": 3.75, "volume": 2821.08, "close_time": 1766919599999, "quote_volume": 10584.7974, "trades": 52, "taker_buy_base": 1288.19, "taker_buy_quote": 4834.0552 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 3.74, "high": 3.79, "low": 3.74, "close": 3.79, "volume": 2059.7, "close_time": 1766923199999, "quote_volume": 7747.4795, "trades": 67, "taker_buy_base": 971.6, "taker_buy_quote": 3654.0431 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 3.79, "high": 3.8, "low": 3.67, "close": 3.69, "volume": 16399.06, "close_time": 1766926799999, "quote_volume": 61228.4218, "trades": 376, "taker_buy_base": 4596.58, "taker_buy_quote": 17212.7442 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 3.69, "high": 3.72, "low": 3.69, "close": 3.7, "volume": 7623.75, "close_time": 1766930399999, "quote_volume": 28221.4004, "trades": 438, "taker_buy_base": 3009.81, "taker_buy_quote": 11150.7814 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 3.7, "high": 3.75, "low": 3.7, "close": 3.74, "volume": 9534.27, "close_time": 1766933999999, "quote_volume": 35481.1265, "trades": 380, "taker_buy_base": 5610.56, "taker_buy_quote": 20884.5322 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 3.74, "high": 3.75, "low": 3.72, "close": 3.73, "volume": 4486.86, "close_time": 1766937599999, "quote_volume": 16767.4762, "trades": 169, "taker_buy_base": 2630.0, "taker_buy_quote": 9831.0472 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 3.73, "high": 3.74, "low": 3.71, "close": 3.74, "volume": 3791.43, "close_time": 1766941199999, "quote_volume": 14135.4445, "trades": 130, "taker_buy_base": 2367.98, "taker_buy_quote": 8828.8769 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 3.74, "high": 3.78, "low": 3.72, "close": 3.72, "volume": 3876.85, "close_time": 1766944799999, "quote_volume": 14538.0976, "trades": 99, "taker_buy_base": 2132.24, "taker_buy_quote": 7995.8319 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 3.72, "high": 3.73, "low": 3.66, "close": 3.67, "volume": 9739.23, "close_time": 1766948399999, "quote_volume": 36039.7356, "trades": 229, "taker_buy_base": 4378.09, "taker_buy_quote": 16196.5829 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 3.68, "high": 3.69, "low": 3.66, "close": 3.66, "volume": 4910.84, "close_time": 1766951999999, "quote_volume": 18059.2551, "trades": 119, "taker_buy_base": 1780.0, "taker_buy_quote": 6552.5933 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 3.66, "high": 3.69, "low": 3.66, "close": 3.68, "volume": 3275.9, "close_time": 1766955599999, "quote_volume": 12013.6431, "trades": 80, "taker_buy_base": 2580.35, "taker_buy_quote": 9463.3532 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 3.67, "high": 3.68, "low": 3.67, "close": 3.68, "volume": 2667.14, "close_time": 1766959199999, "quote_volume": 9800.2213, "trades": 99, "taker_buy_base": 1039.99, "taker_buy_quote": 3820.6327 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 3.68, "high": 3.72, "low": 3.68, "close": 3.68, "volume": 3457.4, "close_time": 1766962799999, "quote_volume": 12761.2721, "trades": 94, "taker_buy_base": 1454.46, "taker_buy_quote": 5366.9925 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 3.69, "high": 3.69, "low": 3.63, "close": 3.68, "volume": 6252.46, "close_time": 1766966399999, "quote_volume": 22927.2187, "trades": 149, "taker_buy_base": 3644.61, "taker_buy_quote": 13387.4739 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.68, "high": 3.72, "low": 3.67, "close": 3.71, "volume": 2566.31, "close_time": 1766969999999, "quote_volume": 9442.1441, "trades": 80, "taker_buy_base": 1244.34, "taker_buy_quote": 4580.1125 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 3.71, "high": 3.73, "low": 3.67, "close": 3.7, "volume": 3915.77, "close_time": 1766973599999, "quote_volume": 14467.1038, "trades": 133, "taker_buy_base": 2111.29, "taker_buy_quote": 7812.9194 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 3.71, "high": 3.73, "low": 3.67, "close": 3.68, "volume": 4272.69, "close_time": 1766977199999, "quote_volume": 15794.5863, "trades": 164, "taker_buy_base": 2008.74, "taker_buy_quote": 7431.8372 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 3.68, "high": 3.72, "low": 3.68, "close": 3.72, "volume": 3467.08, "close_time": 1766980799999, "quote_volume": 12809.0541, "trades": 111, "taker_buy_base": 2121.28, "taker_buy_quote": 7832.7797 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 3.72, "high": 3.74, "low": 3.72, "close": 3.73, "volume": 3631.83, "close_time": 1766984399999, "quote_volume": 13539.4257, "trades": 118, "taker_buy_base": 1638.43, "taker_buy_quote": 6112.0585 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 3.73, "high": 3.73, "low": 3.7, "close": 3.71, "volume": 1907.49, "close_time": 1766987999999, "quote_volume": 7075.8667, "trades": 53, "taker_buy_base": 1092.29, "taker_buy_quote": 4051.4337 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 3.71, "high": 3.72, "low": 3.69, "close": 3.69, "volume": 2004.81, "close_time": 1766991599999, "quote_volume": 7414.5373, "trades": 85, "taker_buy_base": 515.25, "taker_buy_quote": 1907.6964 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 3.69, "high": 3.69, "low": 3.66, "close": 3.68, "volume": 11099.28, "close_time": 1766995199999, "quote_volume": 40908.02, "trades": 149, "taker_buy_base": 9059.68, "taker_buy_quote": 33400.5455 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 3.68, "high": 3.68, "low": 3.65, "close": 3.65, "volume": 14489.41, "close_time": 1766998799999, "quote_volume": 52928.9283, "trades": 107, "taker_buy_base": 10316.56, "taker_buy_quote": 37676.2765 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 3.65, "high": 3.66, "low": 3.59, "close": 3.63, "volume": 20187.22, "close_time": 1767002399999, "quote_volume": 72995.518, "trades": 352, "taker_buy_base": 4247.27, "taker_buy_quote": 15387.7676 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 3.62, "high": 3.66, "low": 3.62, "close": 3.66, "volume": 4746.36, "close_time": 1767005999999, "quote_volume": 17266.0404, "trades": 117, "taker_buy_base": 1336.52, "taker_buy_quote": 4871.4563 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 3.66, "high": 3.66, "low": 3.61, "close": 3.61, "volume": 4625.87, "close_time": 1767009599999, "quote_volume": 16804.6074, "trades": 106, "taker_buy_base": 2188.41, "taker_buy_quote": 7950.3132 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 3.61, "high": 3.62, "low": 3.54, "close": 3.59, "volume": 13052.33, "close_time": 1767013199999, "quote_volume": 46724.752, "trades": 297, "taker_buy_base": 5867.52, "taker_buy_quote": 21012.1287 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 3.59, "high": 3.59, "low": 3.53, "close": 3.53, "volume": 6074.88, "close_time": 1767016799999, "quote_volume": 21612.6311, "trades": 186, "taker_buy_base": 2901.97, "taker_buy_quote": 10326.1657 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 3.53, "high": 3.56, "low": 3.49, "close": 3.51, "volume": 12599.11, "close_time": 1767020399999, "quote_volume": 44453.2294, "trades": 255, "taker_buy_base": 6636.66, "taker_buy_quote": 23432.9459 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 3.52, "high": 3.55, "low": 3.52, "close": 3.55, "volume": 5396.08, "close_time": 1767023999999, "quote_volume": 19066.582, "trades": 160, "taker_buy_base": 2239.47, "taker_buy_quote": 7919.0557 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 3.55, "high": 3.56, "low": 3.51, "close": 3.52, "volume": 4203.54, "close_time": 1767027599999, "quote_volume": 14851.7964, "trades": 109, "taker_buy_base": 2454.98, "taker_buy_quote": 8678.6486 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 3.53, "high": 3.54, "low": 3.51, "close": 3.53, "volume": 2950.75, "close_time": 1767031199999, "quote_volume": 10416.6636, "trades": 84, "taker_buy_base": 1476.78, "taker_buy_quote": 5211.5477 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 3.54, "high": 3.54, "low": 3.49, "close": 3.5, "volume": 1930.17, "close_time": 1767034799999, "quote_volume": 6785.2097, "trades": 57, "taker_buy_base": 981.05, "taker_buy_quote": 3448.3135 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 3.49, "high": 3.53, "low": 3.49, "close": 3.5, "volume": 4130.47, "close_time": 1767038399999, "quote_volume": 14488.5386, "trades": 94, "taker_buy_base": 1833.22, "taker_buy_quote": 6434.4033 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 3.49, "high": 3.5, "low": 3.47, "close": 3.48, "volume": 3334.12, "close_time": 1767041999999, "quote_volume": 11626.6751, "trades": 112, "taker_buy_base": 1439.78, "taker_buy_quote": 5024.9582 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 3.48, "high": 3.5, "low": 3.47, "close": 3.49, "volume": 1988.28, "close_time": 1767045599999, "quote_volume": 6938.3165, "trades": 47, "taker_buy_base": 731.24, "taker_buy_quote": 2550.6423 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 3.48, "high": 3.49, "low": 3.47, "close": 3.48, "volume": 4025.77, "close_time": 1767049199999, "quote_volume": 14007.2584, "trades": 79, "taker_buy_base": 1912.53, "taker_buy_quote": 6659.2904 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 3.47, "high": 3.49, "low": 3.46, "close": 3.47, "volume": 2139.48, "close_time": 1767052799999, "quote_volume": 7437.4296, "trades": 49, "taker_buy_base": 903.84, "taker_buy_quote": 3141.89 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.47, "high": 3.49, "low": 3.45, "close": 3.46, "volume": 5092.0, "close_time": 1767056399999, "quote_volume": 17697.6382, "trades": 166, "taker_buy_base": 2526.9, "taker_buy_quote": 8783.5391 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 3.46, "high": 3.46, "low": 3.44, "close": 3.45, "volume": 2594.38, "close_time": 1767059999999, "quote_volume": 8932.8188, "trades": 70, "taker_buy_base": 1481.97, "taker_buy_quote": 5104.94 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 3.46, "high": 3.47, "low": 3.44, "close": 3.44, "volume": 3439.9, "close_time": 1767063599999, "quote_volume": 11873.0637, "trades": 102, "taker_buy_base": 1671.31, "taker_buy_quote": 5771.1733 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 3.44, "high": 3.46, "low": 3.42, "close": 3.45, "volume": 3718.42, "close_time": 1767067199999, "quote_volume": 12780.7591, "trades": 110, "taker_buy_base": 1272.81, "taker_buy_quote": 4377.0457 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 3.45, "high": 3.47, "low": 3.45, "close": 3.46, "volume": 2131.92, "close_time": 1767070799999, "quote_volume": 7376.0653, "trades": 44, "taker_buy_base": 1336.19, "taker_buy_quote": 4623.7349 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 3.46, "high": 3.46, "low": 3.44, "close": 3.46, "volume": 5684.9, "close_time": 1767074399999, "quote_volume": 19616.3274, "trades": 115, "taker_buy_base": 2486.7, "taker_buy_quote": 8573.5346 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 3.46, "high": 3.47, "low": 3.46, "close": 3.47, "volume": 1062.83, "close_time": 1767077999999, "quote_volume": 3685.4359, "trades": 31, "taker_buy_base": 698.93, "taker_buy_quote": 2425.2871 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 3.47, "high": 3.49, "low": 3.47, "close": 3.48, "volume": 5792.09, "close_time": 1767081599999, "quote_volume": 20134.4416, "trades": 144, "taker_buy_base": 2510.89, "taker_buy_quote": 8729.0249 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 3.47, "high": 3.51, "low": 3.47, "close": 3.5, "volume": 3947.71, "close_time": 1767085199999, "quote_volume": 13786.0903, "trades": 120, "taker_buy_base": 1679.2, "taker_buy_quote": 5863.7374 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 3.5, "high": 3.52, "low": 3.49, "close": 3.52, "volume": 4673.2, "close_time": 1767088799999, "quote_volume": 16385.2811, "trades": 129, "taker_buy_base": 2717.63, "taker_buy_quote": 9532.3403 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 3.52, "high": 3.54, "low": 3.52, "close": 3.54, "volume": 1600.87, "close_time": 1767092399999, "quote_volume": 5655.2994, "trades": 61, "taker_buy_base": 508.14, "taker_buy_quote": 1797.0383 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 3.54, "high": 3.55, "low": 3.51, "close": 3.53, "volume": 3679.42, "close_time": 1767095999999, "quote_volume": 13002.9537, "trades": 106, "taker_buy_base": 1582.17, "taker_buy_quote": 5592.1281 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 3.53, "high": 3.56, "low": 3.51, "close": 3.51, "volume": 5226.06, "close_time": 1767099599999, "quote_volume": 18469.9645, "trades": 147, "taker_buy_base": 3179.21, "taker_buy_quote": 11264.6355 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 3.51, "high": 3.52, "low": 3.5, "close": 3.52, "volume": 1793.07, "close_time": 1767103199999, "quote_volume": 6293.0707, "trades": 69, "taker_buy_base": 939.94, "taker_buy_quote": 3299.5166 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 3.52, "high": 3.54, "low": 3.49, "close": 3.53, "volume": 7740.81, "close_time": 1767106799999, "quote_volume": 27196.9696, "trades": 215, "taker_buy_base": 4452.16, "taker_buy_quote": 15652.1629 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 3.54, "high": 3.54, "low": 3.5, "close": 3.52, "volume": 5038.78, "close_time": 1767110399999, "quote_volume": 17718.8529, "trades": 132, "taker_buy_base": 1085.54, "taker_buy_quote": 3822.9782 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 3.52, "high": 3.54, "low": 3.5, "close": 3.51, "volume": 2570.31, "close_time": 1767113999999, "quote_volume": 9034.7376, "trades": 84, "taker_buy_base": 1078.32, "taker_buy_quote": 3793.3788 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 3.51, "high": 3.52, "low": 3.49, "close": 3.5, "volume": 3580.5, "close_time": 1767117599999, "quote_volume": 12555.1631, "trades": 105, "taker_buy_base": 1813.04, "taker_buy_quote": 6362.8636 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 3.5, "high": 3.52, "low": 3.5, "close": 3.5, "volume": 2657.31, "close_time": 1767121199999, "quote_volume": 9327.6843, "trades": 69, "taker_buy_base": 925.67, "taker_buy_quote": 3250.5759 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 3.5, "high": 3.5, "low": 3.48, "close": 3.5, "volume": 3600.75, "close_time": 1767124799999, "quote_volume": 12588.9554, "trades": 90, "taker_buy_base": 1576.93, "taker_buy_quote": 5518.5349 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 3.5, "high": 3.51, "low": 3.48, "close": 3.48, "volume": 6499.45, "close_time": 1767128399999, "quote_volume": 22674.7693, "trades": 93, "taker_buy_base": 1879.09, "taker_buy_quote": 6564.1697 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 3.47, "high": 3.49, "low": 3.46, "close": 3.48, "volume": 1501.28, "close_time": 1767131999999, "quote_volume": 5211.822, "trades": 35, "taker_buy_base": 376.5, "taker_buy_quote": 1307.5596 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 3.48, "high": 3.48, "low": 3.46, "close": 3.46, "volume": 1299.35, "close_time": 1767135599999, "quote_volume": 4510.2646, "trades": 33, "taker_buy_base": 568.45, "taker_buy_quote": 1973.2729 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 3.47, "high": 3.49, "low": 3.47, "close": 3.48, "volume": 2882.44, "close_time": 1767139199999, "quote_volume": 10022.9236, "trades": 90, "taker_buy_base": 1385.55, "taker_buy_quote": 4823.9201 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 3.48, "high": 3.48, "low": 3.46, "close": 3.47, "volume": 4257.64, "close_time": 1767142799999, "quote_volume": 14773.9266, "trades": 113, "taker_buy_base": 1615.87, "taker_buy_quote": 5607.0689 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 3.47, "high": 3.5, "low": 3.47, "close": 3.5, "volume": 2613.61, "close_time": 1767146399999, "quote_volume": 9103.7768, "trades": 81, "taker_buy_base": 1083.64, "taker_buy_quote": 3775.7984 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 3.5, "high": 3.52, "low": 3.5, "close": 3.51, "volume": 2360.68, "close_time": 1767149999999, "quote_volume": 8292.837, "trades": 94, "taker_buy_base": 1440.31, "taker_buy_quote": 5063.2277 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 3.51, "high": 3.51, "low": 3.48, "close": 3.49, "volume": 5569.9, "close_time": 1767153599999, "quote_volume": 19423.4444, "trades": 107, "taker_buy_base": 2413.84, "taker_buy_quote": 8413.7448 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 3.5, "high": 3.51, "low": 3.48, "close": 3.49, "volume": 4054.8, "close_time": 1767157199999, "quote_volume": 14169.6914, "trades": 176, "taker_buy_base": 2895.72, "taker_buy_quote": 10123.0414 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 3.49, "high": 3.49, "low": 3.48, "close": 3.49, "volume": 625.19, "close_time": 1767160799999, "quote_volume": 2181.4089, "trades": 21, "taker_buy_base": 116.84, "taker_buy_quote": 407.7716 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 3.49, "high": 3.51, "low": 3.48, "close": 3.5, "volume": 3823.03, "close_time": 1767164399999, "quote_volume": 13361.6075, "trades": 101, "taker_buy_base": 2051.47, "taker_buy_quote": 7167.2227 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 3.5, "high": 3.5, "low": 3.5, "close": 3.5, "volume": 1342.21, "close_time": 1767167999999, "quote_volume": 4697.735, "trades": 45, "taker_buy_base": 205.46, "taker_buy_quote": 719.11 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 3.51, "high": 3.53, "low": 3.49, "close": 3.49, "volume": 2716.66, "close_time": 1767171599999, "quote_volume": 9539.0271, "trades": 73, "taker_buy_base": 1368.7, "taker_buy_quote": 4811.2815 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 3.49, "high": 3.55, "low": 3.49, "close": 3.53, "volume": 8008.71, "close_time": 1767175199999, "quote_volume": 28327.2587, "trades": 84, "taker_buy_base": 2928.89, "taker_buy_quote": 10359.3796 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 3.53, "high": 3.54, "low": 3.51, "close": 3.51, "volume": 4150.93, "close_time": 1767178799999, "quote_volume": 14645.5605, "trades": 112, "taker_buy_base": 2258.95, "taker_buy_quote": 7970.334 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 3.52, "high": 3.53, "low": 3.52, "close": 3.53, "volume": 2746.96, "close_time": 1767182399999, "quote_volume": 9671.6452, "trades": 65, "taker_buy_base": 1133.48, "taker_buy_quote": 3992.1956 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 3.52, "high": 3.53, "low": 3.49, "close": 3.49, "volume": 1377.37, "close_time": 1767185999999, "quote_volume": 4831.2686, "trades": 39, "taker_buy_base": 348.52, "taker_buy_quote": 1223.6509 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 3.49, "high": 3.51, "low": 3.48, "close": 3.5, "volume": 3344.11, "close_time": 1767189599999, "quote_volume": 11698.0665, "trades": 108, "taker_buy_base": 2168.71, "taker_buy_quote": 7593.8161 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 3.51, "high": 3.52, "low": 3.48, "close": 3.49, "volume": 2132.61, "close_time": 1767193199999, "quote_volume": 7461.057, "trades": 72, "taker_buy_base": 616.51, "taker_buy_quote": 2159.5179 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 3.49, "high": 3.49, "low": 3.46, "close": 3.47, "volume": 11704.65, "close_time": 1767196799999, "quote_volume": 40606.9742, "trades": 175, "taker_buy_base": 7587.0, "taker_buy_quote": 26304.0868 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 3.47, "high": 3.47, "low": 3.32, "close": 3.39, "volume": 28746.66, "close_time": 1767200399999, "quote_volume": 97007.4957, "trades": 507, "taker_buy_base": 12199.89, "taker_buy_quote": 41293.5881 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 3.39, "high": 3.4, "low": 3.38, "close": 3.38, "volume": 4938.52, "close_time": 1767203999999, "quote_volume": 16712.1981, "trades": 222, "taker_buy_base": 662.91, "taker_buy_quote": 2244.4878 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 3.38, "high": 3.41, "low": 3.37, "close": 3.37, "volume": 3616.23, "close_time": 1767207599999, "quote_volume": 12290.4405, "trades": 99, "taker_buy_base": 1891.85, "taker_buy_quote": 6429.0853 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 3.39, "high": 3.42, "low": 3.39, "close": 3.4, "volume": 3582.5, "close_time": 1767211199999, "quote_volume": 12216.0305, "trades": 110, "taker_buy_base": 1511.03, "taker_buy_quote": 5154.2294 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 3.4, "high": 3.43, "low": 3.38, "close": 3.43, "volume": 4542.09, "close_time": 1767214799999, "quote_volume": 15448.6632, "trades": 106, "taker_buy_base": 2333.84, "taker_buy_quote": 7948.0942 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 3.42, "high": 3.45, "low": 3.42, "close": 3.44, "volume": 3622.75, "close_time": 1767218399999, "quote_volume": 12448.0832, "trades": 106, "taker_buy_base": 871.49, "taker_buy_quote": 2994.8545 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 3.44, "high": 3.44, "low": 3.42, "close": 3.43, "volume": 5231.15, "close_time": 1767221999999, "quote_volume": 17971.632, "trades": 225, "taker_buy_base": 2715.88, "taker_buy_quote": 9335.6843 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 3.43, "high": 3.44, "low": 3.42, "close": 3.43, "volume": 2235.0, "close_time": 1767225599999, "quote_volume": 7671.9714, "trades": 78, "taker_buy_base": 1500.11, "taker_buy_quote": 5149.721 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.43, "high": 3.45, "low": 3.43, "close": 3.44, "volume": 4795.81, "close_time": 1767229199999, "quote_volume": 16505.6965, "trades": 139, "taker_buy_base": 2318.12, "taker_buy_quote": 7980.8245 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 3.44, "high": 3.45, "low": 3.41, "close": 3.43, "volume": 7249.71, "close_time": 1767232799999, "quote_volume": 24840.2726, "trades": 141, "taker_buy_base": 3690.53, "taker_buy_quote": 12640.3853 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 3.43, "high": 3.45, "low": 3.42, "close": 3.43, "volume": 3639.86, "close_time": 1767236399999, "quote_volume": 12501.6232, "trades": 117, "taker_buy_base": 1356.89, "taker_buy_quote": 4659.4716 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 3.44, "high": 3.44, "low": 3.44, "close": 3.44, "volume": 2819.26, "close_time": 1767239999999, "quote_volume": 9698.2544, "trades": 96, "taker_buy_base": 1585.43, "taker_buy_quote": 5453.8792 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 3.44, "high": 3.45, "low": 3.42, "close": 3.42, "volume": 2763.11, "close_time": 1767243599999, "quote_volume": 9460.3787, "trades": 73, "taker_buy_base": 1382.9, "taker_buy_quote": 4733.388 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 3.43, "high": 3.44, "low": 3.43, "close": 3.44, "volume": 1580.3, "close_time": 1767247199999, "quote_volume": 5435.962, "trades": 49, "taker_buy_base": 861.98, "taker_buy_quote": 2964.9412 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 3.44, "high": 3.44, "low": 3.42, "close": 3.42, "volume": 3811.77, "close_time": 1767250799999, "quote_volume": 13043.1837, "trades": 117, "taker_buy_base": 1646.07, "taker_buy_quote": 5633.6875 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 3.43, "high": 3.45, "low": 3.43, "close": 3.44, "volume": 880.18, "close_time": 1767254399999, "quote_volume": 3021.5138, "trades": 22, "taker_buy_base": 540.99, "taker_buy_quote": 1856.2193 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 3.44, "high": 3.45, "low": 3.43, "close": 3.45, "volume": 2662.63, "close_time": 1767257999999, "quote_volume": 9165.4375, "trades": 78, "taker_buy_base": 1502.81, "taker_buy_quote": 5175.3741 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 3.46, "high": 3.49, "low": 3.46, "close": 3.49, "volume": 1759.41, "close_time": 1767261599999, "quote_volume": 6120.4471, "trades": 56, "taker_buy_base": 938.68, "taker_buy_quote": 3264.9047 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 3.49, "high": 3.5, "low": 3.48, "close": 3.49, "volume": 2255.21, "close_time": 1767265199999, "quote_volume": 7876.4568, "trades": 38, "taker_buy_base": 628.79, "taker_buy_quote": 2197.3588 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 3.5, "high": 3.51, "low": 3.49, "close": 3.51, "volume": 2069.77, "close_time": 1767268799999, "quote_volume": 7240.797, "trades": 69, "taker_buy_base": 804.12, "taker_buy_quote": 2813.5553 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 3.51, "high": 3.51, "low": 3.49, "close": 3.5, "volume": 2776.76, "close_time": 1767272399999, "quote_volume": 9710.5635, "trades": 78, "taker_buy_base": 1257.3, "taker_buy_quote": 4397.0165 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 3.51, "high": 3.62, "low": 3.51, "close": 3.62, "volume": 7149.31, "close_time": 1767275999999, "quote_volume": 25547.1546, "trades": 181, "taker_buy_base": 4665.39, "taker_buy_quote": 16649.638 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 3.62, "high": 3.69, "low": 3.61, "close": 3.65, "volume": 10067.88, "close_time": 1767279599999, "quote_volume": 36661.2129, "trades": 299, "taker_buy_base": 4643.21, "taker_buy_quote": 16913.3674 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 3.66, "high": 3.77, "low": 3.66, "close": 3.72, "volume": 19021.03, "close_time": 1767283199999, "quote_volume": 70900.847, "trades": 440, "taker_buy_base": 13708.86, "taker_buy_quote": 51180.304 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 3.73, "high": 3.76, "low": 3.7, "close": 3.73, "volume": 15930.47, "close_time": 1767286799999, "quote_volume": 59519.1369, "trades": 247, "taker_buy_base": 12595.64, "taker_buy_quote": 47089.2914 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 3.73, "high": 3.75, "low": 3.72, "close": 3.74, "volume": 5355.05, "close_time": 1767290399999, "quote_volume": 19961.7343, "trades": 152, "taker_buy_base": 2310.27, "taker_buy_quote": 8613.1651 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 3.74, "high": 3.76, "low": 3.72, "close": 3.75, "volume": 7811.69, "close_time": 1767293999999, "quote_volume": 29147.8675, "trades": 108, "taker_buy_base": 1823.52, "taker_buy_quote": 6811.6899 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 3.76, "high": 3.81, "low": 3.74, "close": 3.79, "volume": 9274.9, "close_time": 1767297599999, "quote_volume": 35117.2958, "trades": 253, "taker_buy_base": 4885.66, "taker_buy_quote": 18512.4841 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 3.79, "high": 3.79, "low": 3.75, "close": 3.75, "volume": 3840.04, "close_time": 1767301199999, "quote_volume": 14474.7137, "trades": 133, "taker_buy_base": 2096.58, "taker_buy_quote": 7909.6476 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 3.76, "high": 3.76, "low": 3.74, "close": 3.75, "volume": 3594.18, "close_time": 1767304799999, "quote_volume": 13449.8976, "trades": 149, "taker_buy_base": 1687.32, "taker_buy_quote": 6314.275 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 3.76, "high": 3.78, "low": 3.76, "close": 3.77, "volume": 2170.02, "close_time": 1767308399999, "quote_volume": 8178.0661, "trades": 74, "taker_buy_base": 1558.35, "taker_buy_quote": 5874.2923 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 3.78, "high": 3.78, "low": 3.74, "close": 3.75, "volume": 15680.03, "close_time": 1767311999999, "quote_volume": 58974.8492, "trades": 278, "taker_buy_base": 6191.92, "taker_buy_quote": 23250.1595 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.75, "high": 3.75, "low": 3.73, "close": 3.74, "volume": 4581.83, "close_time": 1767315599999, "quote_volume": 17157.1462, "trades": 161, "taker_buy_base": 2308.55, "taker_buy_quote": 8647.6237 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 3.74, "high": 3.76, "low": 3.73, "close": 3.74, "volume": 3211.77, "close_time": 1767319199999, "quote_volume": 12025.8559, "trades": 100, "taker_buy_base": 1625.58, "taker_buy_quote": 6088.8256 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 3.74, "high": 3.77, "low": 3.72, "close": 3.77, "volume": 4429.96, "close_time": 1767322799999, "quote_volume": 16537.8935, "trades": 123, "taker_buy_base": 1587.85, "taker_buy_quote": 5933.1596 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 3.77, "high": 3.8, "low": 3.75, "close": 3.79, "volume": 2313.2, "close_time": 1767326399999, "quote_volume": 8759.1819, "trades": 67, "taker_buy_base": 1352.18, "taker_buy_quote": 5123.6481 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 3.78, "high": 3.78, "low": 3.74, "close": 3.74, "volume": 2406.1, "close_time": 1767329999999, "quote_volume": 9027.0014, "trades": 88, "taker_buy_base": 1267.13, "taker_buy_quote": 4747.4427 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 3.74, "high": 3.74, "low": 3.72, "close": 3.73, "volume": 3638.9, "close_time": 1767333599999, "quote_volume": 13555.6522, "trades": 122, "taker_buy_base": 2224.99, "taker_buy_quote": 8284.2631 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 3.73, "high": 3.75, "low": 3.72, "close": 3.72, "volume": 10778.74, "close_time": 1767337199999, "quote_volume": 40283.9401, "trades": 165, "taker_buy_base": 3379.43, "taker_buy_quote": 12626.5511 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 3.72, "high": 3.73, "low": 3.69, "close": 3.71, "volume": 5388.32, "close_time": 1767340799999, "quote_volume": 19964.6019, "trades": 190, "taker_buy_base": 2753.27, "taker_buy_quote": 10200.2829 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 3.71, "high": 3.73, "low": 3.67, "close": 3.69, "volume": 18392.84, "close_time": 1767344399999, "quote_volume": 67950.2867, "trades": 164, "taker_buy_base": 12768.12, "taker_buy_quote": 47201.2593 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 3.69, "high": 3.74, "low": 3.67, "close": 3.71, "volume": 15198.27, "close_time": 1767347999999, "quote_volume": 56331.3118, "trades": 197, "taker_buy_base": 5512.0, "taker_buy_quote": 20408.8223 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 3.72, "high": 3.74, "low": 3.71, "close": 3.73, "volume": 5058.1, "close_time": 1767351599999, "quote_volume": 18826.7227, "trades": 109, "taker_buy_base": 2003.96, "taker_buy_quote": 7463.1335 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 3.73, "high": 3.73, "low": 3.68, "close": 3.69, "volume": 8451.61, "close_time": 1767355199999, "quote_volume": 31367.086, "trades": 106, "taker_buy_base": 1143.78, "taker_buy_quote": 4230.9999 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 3.69, "high": 3.74, "low": 3.68, "close": 3.73, "volume": 4351.22, "close_time": 1767358799999, "quote_volume": 16122.1914, "trades": 105, "taker_buy_base": 2434.34, "taker_buy_quote": 9027.4226 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 3.73, "high": 3.74, "low": 3.69, "close": 3.69, "volume": 8301.17, "close_time": 1767362399999, "quote_volume": 30825.337, "trades": 182, "taker_buy_base": 2837.62, "taker_buy_quote": 10543.7572 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 3.7, "high": 3.73, "low": 3.66, "close": 3.7, "volume": 11310.9, "close_time": 1767365999999, "quote_volume": 41715.1004, "trades": 265, "taker_buy_base": 7892.04, "taker_buy_quote": 29149.6772 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 3.71, "high": 3.72, "low": 3.67, "close": 3.7, "volume": 6388.61, "close_time": 1767369599999, "quote_volume": 23579.6715, "trades": 293, "taker_buy_base": 4086.23, "taker_buy_quote": 15088.5612 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 3.69, "high": 3.75, "low": 3.69, "close": 3.75, "volume": 8136.62, "close_time": 1767373199999, "quote_volume": 30306.7933, "trades": 292, "taker_buy_base": 5698.92, "taker_buy_quote": 21244.3972 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 3.75, "high": 3.78, "low": 3.73, "close": 3.75, "volume": 12628.8, "close_time": 1767376799999, "quote_volume": 47382.3887, "trades": 390, "taker_buy_base": 8410.0, "taker_buy_quote": 31555.6374 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 3.74, "high": 3.77, "low": 3.73, "close": 3.74, "volume": 4468.55, "close_time": 1767380399999, "quote_volume": 16756.5026, "trades": 161, "taker_buy_base": 2580.17, "taker_buy_quote": 9678.6669 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 3.75, "high": 3.79, "low": 3.75, "close": 3.78, "volume": 5869.99, "close_time": 1767383999999, "quote_volume": 22125.3815, "trades": 165, "taker_buy_base": 4080.31, "taker_buy_quote": 15383.8454 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 3.78, "high": 3.79, "low": 3.75, "close": 3.78, "volume": 12270.82, "close_time": 1767387599999, "quote_volume": 46256.7206, "trades": 339, "taker_buy_base": 5220.37, "taker_buy_quote": 19715.9371 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 3.79, "high": 3.79, "low": 3.74, "close": 3.79, "volume": 7709.54, "close_time": 1767391199999, "quote_volume": 29063.577, "trades": 249, "taker_buy_base": 3527.88, "taker_buy_quote": 13323.9262 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 3.8, "high": 3.88, "low": 3.8, "close": 3.87, "volume": 37254.11, "close_time": 1767394799999, "quote_volume": 143433.3192, "trades": 441, "taker_buy_base": 15376.43, "taker_buy_quote": 59234.4019 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 3.87, "high": 3.9, "low": 3.86, "close": 3.9, "volume": 9017.95, "close_time": 1767398399999, "quote_volume": 34956.9194, "trades": 205, "taker_buy_base": 5666.73, "taker_buy_quote": 21967.9581 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.9, "high": 3.97, "low": 3.9, "close": 3.93, "volume": 15870.3, "close_time": 1767401999999, "quote_volume": 62503.3514, "trades": 418, "taker_buy_base": 8500.0, "taker_buy_quote": 33489.8891 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 3.93, "high": 3.93, "low": 3.88, "close": 3.91, "volume": 5730.62, "close_time": 1767405599999, "quote_volume": 22391.9256, "trades": 237, "taker_buy_base": 3343.11, "taker_buy_quote": 13060.3257 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 3.92, "high": 4.03, "low": 3.92, "close": 4.01, "volume": 9935.37, "close_time": 1767409199999, "quote_volume": 39434.6893, "trades": 282, "taker_buy_base": 5509.1, "taker_buy_quote": 21844.8499 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 4.01, "high": 4.01, "low": 3.92, "close": 3.96, "volume": 6811.66, "close_time": 1767412799999, "quote_volume": 26890.5448, "trades": 163, "taker_buy_base": 3965.67, "taker_buy_quote": 15673.8292 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 3.95, "high": 3.96, "low": 3.93, "close": 3.93, "volume": 4313.97, "close_time": 1767416399999, "quote_volume": 17016.0152, "trades": 112, "taker_buy_base": 2325.54, "taker_buy_quote": 9173.8829 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 3.93, "high": 3.96, "low": 3.92, "close": 3.93, "volume": 6348.83, "close_time": 1767419999999, "quote_volume": 25013.6926, "trades": 211, "taker_buy_base": 3568.71, "taker_buy_quote": 14056.6034 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 3.93, "high": 3.94, "low": 3.86, "close": 3.88, "volume": 8993.04, "close_time": 1767423599999, "quote_volume": 35083.0481, "trades": 308, "taker_buy_base": 5671.39, "taker_buy_quote": 22130.6988 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 3.87, "high": 3.87, "low": 3.77, "close": 3.8, "volume": 27880.66, "close_time": 1767427199999, "quote_volume": 106097.7458, "trades": 585, "taker_buy_base": 18980.4, "taker_buy_quote": 72262.1744 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 3.79, "high": 3.82, "low": 3.77, "close": 3.8, "volume": 14939.41, "close_time": 1767430799999, "quote_volume": 56608.1067, "trades": 398, "taker_buy_base": 7149.2, "taker_buy_quote": 27091.7384 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 3.8, "high": 3.85, "low": 3.8, "close": 3.82, "volume": 7758.09, "close_time": 1767434399999, "quote_volume": 29628.0539, "trades": 199, "taker_buy_base": 4693.75, "taker_buy_quote": 17930.9363 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 3.81, "high": 3.83, "low": 3.81, "close": 3.82, "volume": 2996.48, "close_time": 1767437999999, "quote_volume": 11446.6828, "trades": 87, "taker_buy_base": 1735.19, "taker_buy_quote": 6628.653 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 3.82, "high": 3.85, "low": 3.82, "close": 3.84, "volume": 4984.28, "close_time": 1767441599999, "quote_volume": 19104.9966, "trades": 180, "taker_buy_base": 2153.5, "taker_buy_quote": 8257.4881 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 3.84, "high": 3.86, "low": 3.84, "close": 3.85, "volume": 4671.41, "close_time": 1767445199999, "quote_volume": 17957.5654, "trades": 145, "taker_buy_base": 2440.61, "taker_buy_quote": 9388.3031 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 3.85, "high": 3.86, "low": 3.84, "close": 3.84, "volume": 3152.53, "close_time": 1767448799999, "quote_volume": 12130.235, "trades": 106, "taker_buy_base": 1211.36, "taker_buy_quote": 4659.798 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 3.84, "high": 3.85, "low": 3.83, "close": 3.83, "volume": 2679.14, "close_time": 1767452399999, "quote_volume": 10292.3898, "trades": 67, "taker_buy_base": 1411.76, "taker_buy_quote": 5425.0014 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 3.84, "high": 3.84, "low": 3.81, "close": 3.81, "volume": 1992.07, "close_time": 1767455999999, "quote_volume": 7617.4926, "trades": 64, "taker_buy_base": 987.73, "taker_buy_quote": 3779.7763 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 3.82, "high": 3.9, "low": 3.82, "close": 3.88, "volume": 7809.4, "close_time": 1767459599999, "quote_volume": 30217.327, "trades": 204, "taker_buy_base": 6042.37, "taker_buy_quote": 23381.3155 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 3.88, "high": 3.88, "low": 3.86, "close": 3.87, "volume": 1265.45, "close_time": 1767463199999, "quote_volume": 4893.5202, "trades": 29, "taker_buy_base": 415.14, "taker_buy_quote": 1605.5663 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 3.86, "high": 3.88, "low": 3.85, "close": 3.88, "volume": 1621.74, "close_time": 1767466799999, "quote_volume": 6262.3834, "trades": 53, "taker_buy_base": 1164.44, "taker_buy_quote": 4496.9185 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 3.88, "high": 3.88, "low": 3.86, "close": 3.86, "volume": 1795.01, "close_time": 1767470399999, "quote_volume": 6947.9332, "trades": 61, "taker_buy_base": 634.27, "taker_buy_quote": 2455.6467 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 3.86, "high": 3.86, "low": 3.83, "close": 3.85, "volume": 4921.94, "close_time": 1767473999999, "quote_volume": 18925.3381, "trades": 153, "taker_buy_base": 2027.1, "taker_buy_quote": 7797.0332 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 3.85, "high": 3.87, "low": 3.84, "close": 3.86, "volume": 2426.9, "close_time": 1767477599999, "quote_volume": 9356.9224, "trades": 64, "taker_buy_base": 1389.33, "taker_buy_quote": 5359.809 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 3.86, "high": 3.92, "low": 3.86, "close": 3.89, "volume": 7261.68, "close_time": 1767481199999, "quote_volume": 28212.3327, "trades": 117, "taker_buy_base": 3691.26, "taker_buy_quote": 14385.6035 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 3.9, "high": 3.91, "low": 3.88, "close": 3.89, "volume": 7584.82, "close_time": 1767484799999, "quote_volume": 29478.2166, "trades": 155, "taker_buy_base": 3527.84, "taker_buy_quote": 13699.6052 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.88, "high": 3.95, "low": 3.88, "close": 3.93, "volume": 11287.48, "close_time": 1767488399999, "quote_volume": 44292.4197, "trades": 342, "taker_buy_base": 6858.6, "taker_buy_quote": 26912.3583 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 3.92, "high": 3.95, "low": 3.92, "close": 3.94, "volume": 10935.74, "close_time": 1767491999999, "quote_volume": 42923.6649, "trades": 173, "taker_buy_base": 3508.03, "taker_buy_quote": 13780.4763 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 3.94, "high": 3.96, "low": 3.93, "close": 3.93, "volume": 4955.41, "close_time": 1767495599999, "quote_volume": 19555.6861, "trades": 178, "taker_buy_base": 3990.82, "taker_buy_quote": 15751.3709 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 3.94, "high": 3.99, "low": 3.94, "close": 3.98, "volume": 4756.83, "close_time": 1767499199999, "quote_volume": 18889.9353, "trades": 181, "taker_buy_base": 3397.71, "taker_buy_quote": 13493.4623 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 3.98, "high": 3.99, "low": 3.96, "close": 3.98, "volume": 6614.79, "close_time": 1767502799999, "quote_volume": 26330.1169, "trades": 149, "taker_buy_base": 3482.27, "taker_buy_quote": 13866.2137 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 3.99, "high": 4.04, "low": 3.99, "close": 4.03, "volume": 7917.44, "close_time": 1767506399999, "quote_volume": 31801.102, "trades": 316, "taker_buy_base": 4946.05, "taker_buy_quote": 19865.0261 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 4.03, "high": 4.03, "low": 3.93, "close": 3.94, "volume": 7908.59, "close_time": 1767509999999, "quote_volume": 31481.0787, "trades": 213, "taker_buy_base": 4146.94, "taker_buy_quote": 16488.4395 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 3.94, "high": 3.98, "low": 3.92, "close": 3.97, "volume": 4832.0, "close_time": 1767513599999, "quote_volume": 19102.8596, "trades": 185, "taker_buy_base": 3269.65, "taker_buy_quote": 12923.3467 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 3.97, "high": 3.99, "low": 3.94, "close": 3.98, "volume": 7931.11, "close_time": 1767517199999, "quote_volume": 31417.0221, "trades": 248, "taker_buy_base": 3809.98, "taker_buy_quote": 15097.3978 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 3.98, "high": 4.01, "low": 3.97, "close": 4.01, "volume": 10377.48, "close_time": 1767520799999, "quote_volume": 41416.0796, "trades": 382, "taker_buy_base": 5977.15, "taker_buy_quote": 23858.3424 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 3.99, "high": 4.01, "low": 3.98, "close": 4.0, "volume": 6022.93, "close_time": 1767524399999, "quote_volume": 24103.5311, "trades": 178, "taker_buy_base": 3107.53, "taker_buy_quote": 12438.6506 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 4.0, "high": 4.0, "low": 3.96, "close": 3.97, "volume": 8545.78, "close_time": 1767527999999, "quote_volume": 33941.2308, "trades": 211, "taker_buy_base": 3813.11, "taker_buy_quote": 15155.6851 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 3.96, "high": 4.01, "low": 3.96, "close": 3.98, "volume": 5639.82, "close_time": 1767531599999, "quote_volume": 22512.4093, "trades": 226, "taker_buy_base": 3137.63, "taker_buy_quote": 12529.8289 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 3.97, "high": 4.01, "low": 3.93, "close": 4.01, "volume": 9609.46, "close_time": 1767535199999, "quote_volume": 38067.422, "trades": 340, "taker_buy_base": 3724.44, "taker_buy_quote": 14780.3643 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 4.01, "high": 4.01, "low": 3.97, "close": 4.0, "volume": 12157.67, "close_time": 1767538799999, "quote_volume": 48610.1871, "trades": 284, "taker_buy_base": 5447.36, "taker_buy_quote": 21756.1314 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 4.01, "high": 4.03, "low": 3.97, "close": 4.01, "volume": 7394.69, "close_time": 1767542399999, "quote_volume": 29616.3626, "trades": 209, "taker_buy_base": 4411.31, "taker_buy_quote": 17679.1967 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 4.0, "high": 4.06, "low": 4.0, "close": 4.06, "volume": 6026.03, "close_time": 1767545999999, "quote_volume": 24337.2221, "trades": 135, "taker_buy_base": 4147.31, "taker_buy_quote": 16753.3972 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 4.05, "high": 4.06, "low": 4.03, "close": 4.04, "volume": 4349.35, "close_time": 1767549599999, "quote_volume": 17592.4203, "trades": 99, "taker_buy_base": 1951.12, "taker_buy_quote": 7894.5528 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 4.03, "high": 4.03, "low": 3.98, "close": 4.0, "volume": 6385.55, "close_time": 1767553199999, "quote_volume": 25573.2236, "trades": 141, "taker_buy_base": 3056.44, "taker_buy_quote": 12233.5614 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 4.0, "high": 4.0, "low": 3.93, "close": 3.97, "volume": 6742.99, "close_time": 1767556799999, "quote_volume": 26677.607, "trades": 169, "taker_buy_base": 2687.83, "taker_buy_quote": 10635.3533 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 3.96, "high": 3.98, "low": 3.96, "close": 3.98, "volume": 4161.74, "close_time": 1767560399999, "quote_volume": 16532.94, "trades": 117, "taker_buy_base": 1808.44, "taker_buy_quote": 7185.8123 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 3.98, "high": 4.0, "low": 3.95, "close": 3.97, "volume": 3819.61, "close_time": 1767563999999, "quote_volume": 15198.9599, "trades": 120, "taker_buy_base": 1874.59, "taker_buy_quote": 7458.95 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 3.97, "high": 3.98, "low": 3.96, "close": 3.96, "volume": 2347.2, "close_time": 1767567599999, "quote_volume": 9307.6491, "trades": 55, "taker_buy_base": 1554.42, "taker_buy_quote": 6166.3901 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 3.97, "high": 3.99, "low": 3.95, "close": 3.97, "volume": 2570.21, "close_time": 1767571199999, "quote_volume": 10200.2894, "trades": 63, "taker_buy_base": 918.87, "taker_buy_quote": 3651.1521 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.98, "high": 4.01, "low": 3.95, "close": 3.99, "volume": 8406.73, "close_time": 1767574799999, "quote_volume": 33439.452, "trades": 282, "taker_buy_base": 5582.97, "taker_buy_quote": 22218.8353 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 3.98, "high": 4.06, "low": 3.96, "close": 4.04, "volume": 6146.91, "close_time": 1767578399999, "quote_volume": 24673.1156, "trades": 217, "taker_buy_base": 2961.86, "taker_buy_quote": 11906.9698 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 4.04, "high": 4.06, "low": 3.98, "close": 4.01, "volume": 5699.4, "close_time": 1767581999999, "quote_volume": 22898.6595, "trades": 252, "taker_buy_base": 3358.12, "taker_buy_quote": 13481.3416 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 4.02, "high": 4.02, "low": 3.97, "close": 3.99, "volume": 10814.79, "close_time": 1767585599999, "quote_volume": 43184.1111, "trades": 232, "taker_buy_base": 3980.29, "taker_buy_quote": 15876.2309 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 4.0, "high": 4.0, "low": 3.9, "close": 3.95, "volume": 19051.34, "close_time": 1767589199999, "quote_volume": 74985.4257, "trades": 286, "taker_buy_base": 10988.46, "taker_buy_quote": 43225.7421 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 3.94, "high": 3.95, "low": 3.92, "close": 3.92, "volume": 5189.33, "close_time": 1767592799999, "quote_volume": 20430.4097, "trades": 122, "taker_buy_base": 2264.02, "taker_buy_quote": 8916.2363 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 3.91, "high": 3.91, "low": 3.86, "close": 3.9, "volume": 9293.01, "close_time": 1767596399999, "quote_volume": 36157.9248, "trades": 220, "taker_buy_base": 5813.34, "taker_buy_quote": 22625.7492 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 3.89, "high": 3.94, "low": 3.88, "close": 3.94, "volume": 3262.61, "close_time": 1767599999999, "quote_volume": 12749.4413, "trades": 81, "taker_buy_base": 2210.9, "taker_buy_quote": 8636.879 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 3.94, "high": 3.95, "low": 3.89, "close": 3.89, "volume": 8239.97, "close_time": 1767603599999, "quote_volume": 32320.4487, "trades": 170, "taker_buy_base": 3387.54, "taker_buy_quote": 13288.4206 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 3.89, "high": 3.91, "low": 3.86, "close": 3.88, "volume": 5823.55, "close_time": 1767607199999, "quote_volume": 22580.3299, "trades": 163, "taker_buy_base": 3853.01, "taker_buy_quote": 14938.4642 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 3.89, "high": 3.91, "low": 3.85, "close": 3.89, "volume": 8103.93, "close_time": 1767610799999, "quote_volume": 31515.2902, "trades": 175, "taker_buy_base": 3486.62, "taker_buy_quote": 13581.8353 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 3.88, "high": 3.9, "low": 3.87, "close": 3.89, "volume": 8818.02, "close_time": 1767614399999, "quote_volume": 34260.4107, "trades": 126, "taker_buy_base": 5113.0, "taker_buy_quote": 19871.4612 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 3.89, "high": 3.97, "low": 3.88, "close": 3.96, "volume": 6795.51, "close_time": 1767617999999, "quote_volume": 26643.2508, "trades": 161, "taker_buy_base": 4690.8, "taker_buy_quote": 18374.084 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 3.95, "high": 3.96, "low": 3.91, "close": 3.92, "volume": 10438.87, "close_time": 1767621599999, "quote_volume": 41056.0934, "trades": 186, "taker_buy_base": 6677.98, "taker_buy_quote": 26269.3232 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 3.92, "high": 4.01, "low": 3.91, "close": 3.99, "volume": 8296.47, "close_time": 1767625199999, "quote_volume": 32937.4165, "trades": 220, "taker_buy_base": 5281.16, "taker_buy_quote": 20960.1191 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 4.0, "high": 4.11, "low": 3.97, "close": 4.11, "volume": 30559.47, "close_time": 1767628799999, "quote_volume": 124438.1293, "trades": 418, "taker_buy_base": 11556.0, "taker_buy_quote": 46942.0076 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 4.12, "high": 4.2, "low": 4.06, "close": 4.07, "volume": 21968.81, "close_time": 1767632399999, "quote_volume": 90652.149, "trades": 484, "taker_buy_base": 11199.15, "taker_buy_quote": 46180.5878 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 4.08, "high": 4.09, "low": 4.02, "close": 4.09, "volume": 12346.43, "close_time": 1767635999999, "quote_volume": 50175.6347, "trades": 559, "taker_buy_base": 7304.88, "taker_buy_quote": 29722.9146 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 4.09, "high": 4.12, "low": 4.06, "close": 4.11, "volume": 8757.57, "close_time": 1767639599999, "quote_volume": 35790.1059, "trades": 377, "taker_buy_base": 4239.32, "taker_buy_quote": 17321.4589 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 4.11, "high": 4.12, "low": 4.08, "close": 4.09, "volume": 9976.78, "close_time": 1767643199999, "quote_volume": 40928.8077, "trades": 289, "taker_buy_base": 3777.19, "taker_buy_quote": 15504.057 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 4.09, "high": 4.12, "low": 4.08, "close": 4.1, "volume": 24982.19, "close_time": 1767646799999, "quote_volume": 102194.363, "trades": 481, "taker_buy_base": 13772.88, "taker_buy_quote": 56303.2056 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 4.1, "high": 4.1, "low": 4.08, "close": 4.09, "volume": 5889.51, "close_time": 1767650399999, "quote_volume": 24095.3389, "trades": 183, "taker_buy_base": 2043.09, "taker_buy_quote": 8362.2926 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 4.09, "high": 4.14, "low": 4.09, "close": 4.12, "volume": 10776.18, "close_time": 1767653999999, "quote_volume": 44353.86, "trades": 190, "taker_buy_base": 4396.18, "taker_buy_quote": 18078.3693 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 4.11, "high": 4.15, "low": 4.09, "close": 4.09, "volume": 11347.58, "close_time": 1767657599999, "quote_volume": 46724.6921, "trades": 360, "taker_buy_base": 5224.34, "taker_buy_quote": 21542.9455 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 4.1, "high": 4.1, "low": 4.05, "close": 4.09, "volume": 6744.51, "close_time": 1767661199999, "quote_volume": 27439.8202, "trades": 213, "taker_buy_base": 3956.41, "taker_buy_quote": 16101.5025 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 4.1, "high": 4.14, "low": 4.09, "close": 4.09, "volume": 6957.17, "close_time": 1767664799999, "quote_volume": 28583.6467, "trades": 246, "taker_buy_base": 3593.77, "taker_buy_quote": 14778.1671 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 4.09, "high": 4.13, "low": 4.09, "close": 4.12, "volume": 6715.49, "close_time": 1767668399999, "quote_volume": 27590.5065, "trades": 286, "taker_buy_base": 2926.89, "taker_buy_quote": 12037.8786 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 4.12, "high": 4.18, "low": 4.12, "close": 4.16, "volume": 7009.28, "close_time": 1767671999999, "quote_volume": 29143.1876, "trades": 201, "taker_buy_base": 4442.85, "taker_buy_quote": 18486.5238 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 4.16, "high": 4.18, "low": 4.14, "close": 4.17, "volume": 4145.72, "close_time": 1767675599999, "quote_volume": 17256.9247, "trades": 109, "taker_buy_base": 2731.65, "taker_buy_quote": 11369.8125 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 4.17, "high": 4.18, "low": 4.14, "close": 4.17, "volume": 7959.63, "close_time": 1767679199999, "quote_volume": 33126.3619, "trades": 162, "taker_buy_base": 3477.43, "taker_buy_quote": 14478.4046 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 4.16, "high": 4.19, "low": 4.12, "close": 4.16, "volume": 6496.93, "close_time": 1767682799999, "quote_volume": 27039.0481, "trades": 149, "taker_buy_base": 2734.25, "taker_buy_quote": 11377.0428 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 4.15, "high": 4.16, "low": 4.08, "close": 4.09, "volume": 6828.87, "close_time": 1767686399999, "quote_volume": 28033.8857, "trades": 153, "taker_buy_base": 3475.86, "taker_buy_quote": 14265.3733 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 4.09, "high": 4.11, "low": 4.06, "close": 4.07, "volume": 19615.02, "close_time": 1767689999999, "quote_volume": 80109.187, "trades": 244, "taker_buy_base": 7952.31, "taker_buy_quote": 32484.0096 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 4.07, "high": 4.11, "low": 4.07, "close": 4.09, "volume": 7217.47, "close_time": 1767693599999, "quote_volume": 29559.5432, "trades": 133, "taker_buy_base": 3048.38, "taker_buy_quote": 12482.5326 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 4.09, "high": 4.11, "low": 4.09, "close": 4.09, "volume": 3418.54, "close_time": 1767697199999, "quote_volume": 14006.5893, "trades": 92, "taker_buy_base": 1746.21, "taker_buy_quote": 7155.9901 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 4.09, "high": 4.16, "low": 4.09, "close": 4.15, "volume": 7262.6, "close_time": 1767700799999, "quote_volume": 29925.0897, "trades": 136, "taker_buy_base": 4433.22, "taker_buy_quote": 18258.6518 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 4.16, "high": 4.19, "low": 4.15, "close": 4.19, "volume": 10249.71, "close_time": 1767704399999, "quote_volume": 42781.1271, "trades": 155, "taker_buy_base": 7572.36, "taker_buy_quote": 31620.1313 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 4.19, "high": 4.22, "low": 4.16, "close": 4.17, "volume": 13599.08, "close_time": 1767707999999, "quote_volume": 57001.4428, "trades": 284, "taker_buy_base": 7573.68, "taker_buy_quote": 31743.8708 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 4.18, "high": 4.23, "low": 4.15, "close": 4.17, "volume": 12556.14, "close_time": 1767711599999, "quote_volume": 52701.3786, "trades": 288, "taker_buy_base": 5645.18, "taker_buy_quote": 23722.5804 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 4.17, "high": 4.2, "low": 4.11, "close": 4.14, "volume": 16780.48, "close_time": 1767715199999, "quote_volume": 69757.9118, "trades": 304, "taker_buy_base": 4480.59, "taker_buy_quote": 18682.1326 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 4.14, "high": 4.15, "low": 4.0, "close": 4.04, "volume": 17836.67, "close_time": 1767718799999, "quote_volume": 72437.8865, "trades": 372, "taker_buy_base": 11279.98, "taker_buy_quote": 45801.4668 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 4.04, "high": 4.08, "low": 3.95, "close": 3.97, "volume": 14646.12, "close_time": 1767722399999, "quote_volume": 59204.303, "trades": 315, "taker_buy_base": 6323.23, "taker_buy_quote": 25527.8351 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 3.97, "high": 4.02, "low": 3.94, "close": 4.0, "volume": 7166.65, "close_time": 1767725999999, "quote_volume": 28600.5957, "trades": 174, "taker_buy_base": 3712.28, "taker_buy_quote": 14817.1135 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 4.0, "high": 4.02, "low": 4.0, "close": 4.01, "volume": 4050.08, "close_time": 1767729599999, "quote_volume": 16240.6086, "trades": 112, "taker_buy_base": 2582.64, "taker_buy_quote": 10355.8893 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 4.01, "high": 4.08, "low": 4.01, "close": 4.06, "volume": 1696.07, "close_time": 1767733199999, "quote_volume": 6861.9394, "trades": 56, "taker_buy_base": 1042.13, "taker_buy_quote": 4213.0932 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 4.08, "high": 4.16, "low": 4.06, "close": 4.15, "volume": 4030.82, "close_time": 1767736799999, "quote_volume": 16669.8805, "trades": 177, "taker_buy_base": 2484.72, "taker_buy_quote": 10283.2582 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 4.15, "high": 4.17, "low": 4.09, "close": 4.1, "volume": 5872.05, "close_time": 1767740399999, "quote_volume": 24203.8364, "trades": 112, "taker_buy_base": 4131.3, "taker_buy_quote": 17016.8635 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 4.12, "high": 4.13, "low": 4.11, "close": 4.13, "volume": 4191.34, "close_time": 1767743999999, "quote_volume": 17260.9033, "trades": 130, "taker_buy_base": 1839.48, "taker_buy_quote": 7579.0194 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 4.12, "high": 4.13, "low": 4.04, "close": 4.04, "volume": 10686.08, "close_time": 1767747599999, "quote_volume": 43641.3642, "trades": 460, "taker_buy_base": 6339.72, "taker_buy_quote": 25886.0334 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 4.05, "high": 4.06, "low": 4.02, "close": 4.03, "volume": 7967.7, "close_time": 1767751199999, "quote_volume": 32199.7278, "trades": 356, "taker_buy_base": 5346.75, "taker_buy_quote": 21602.8238 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 4.02, "high": 4.05, "low": 4.01, "close": 4.05, "volume": 5126.12, "close_time": 1767754799999, "quote_volume": 20639.8611, "trades": 213, "taker_buy_base": 3217.51, "taker_buy_quote": 12954.6366 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 4.06, "high": 4.06, "low": 4.03, "close": 4.03, "volume": 1198.93, "close_time": 1767758399999, "quote_volume": 4863.961, "trades": 48, "taker_buy_base": 314.02, "taker_buy_quote": 1272.6132 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 4.04, "high": 4.04, "low": 4.03, "close": 4.04, "volume": 1570.46, "close_time": 1767761999999, "quote_volume": 6343.7136, "trades": 64, "taker_buy_base": 612.2, "taker_buy_quote": 2473.288 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 4.03, "high": 4.06, "low": 3.97, "close": 3.99, "volume": 15031.19, "close_time": 1767765599999, "quote_volume": 60113.9352, "trades": 174, "taker_buy_base": 8004.5, "taker_buy_quote": 31942.9531 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 3.98, "high": 4.01, "low": 3.98, "close": 3.99, "volume": 3283.44, "close_time": 1767769199999, "quote_volume": 13106.6655, "trades": 94, "taker_buy_base": 1074.87, "taker_buy_quote": 4292.123 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 4.01, "high": 4.07, "low": 4.01, "close": 4.07, "volume": 2521.49, "close_time": 1767772799999, "quote_volume": 10159.9837, "trades": 50, "taker_buy_base": 1595.55, "taker_buy_quote": 6439.5377 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 4.08, "high": 4.1, "low": 4.06, "close": 4.08, "volume": 8185.45, "close_time": 1767776399999, "quote_volume": 33464.6753, "trades": 122, "taker_buy_base": 4987.74, "taker_buy_quote": 20406.6249 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 4.08, "high": 4.08, "low": 4.0, "close": 4.0, "volume": 6872.75, "close_time": 1767779999999, "quote_volume": 27690.9366, "trades": 189, "taker_buy_base": 3249.79, "taker_buy_quote": 13104.5308 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 4.0, "high": 4.05, "low": 4.0, "close": 4.05, "volume": 1838.42, "close_time": 1767783599999, "quote_volume": 7397.562, "trades": 71, "taker_buy_base": 890.25, "taker_buy_quote": 3580.5839 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 4.03, "high": 4.07, "low": 4.03, "close": 4.05, "volume": 4885.59, "close_time": 1767787199999, "quote_volume": 19799.1303, "trades": 107, "taker_buy_base": 1889.98, "taker_buy_quote": 7658.4811 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 4.05, "high": 4.05, "low": 4.0, "close": 4.0, "volume": 4160.07, "close_time": 1767790799999, "quote_volume": 16756.9382, "trades": 90, "taker_buy_base": 1200.63, "taker_buy_quote": 4842.2423 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 4.0, "high": 4.02, "low": 3.97, "close": 3.97, "volume": 4878.48, "close_time": 1767794399999, "quote_volume": 19501.544, "trades": 157, "taker_buy_base": 2445.85, "taker_buy_quote": 9785.1843 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 3.96, "high": 3.99, "low": 3.91, "close": 3.99, "volume": 7596.42, "close_time": 1767797999999, "quote_volume": 29976.7816, "trades": 209, "taker_buy_base": 2026.93, "taker_buy_quote": 8027.082 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 3.97, "high": 3.97, "low": 3.88, "close": 3.91, "volume": 4077.33, "close_time": 1767801599999, "quote_volume": 15961.1033, "trades": 153, "taker_buy_base": 1665.79, "taker_buy_quote": 6531.7705 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 3.91, "high": 3.94, "low": 3.9, "close": 3.93, "volume": 7031.09, "close_time": 1767805199999, "quote_volume": 27572.1051, "trades": 172, "taker_buy_base": 2967.39, "taker_buy_quote": 11635.9666 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 3.93, "high": 3.95, "low": 3.91, "close": 3.92, "volume": 1362.06, "close_time": 1767808799999, "quote_volume": 5362.2097, "trades": 54, "taker_buy_base": 670.14, "taker_buy_quote": 2638.7812 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 3.93, "high": 3.97, "low": 3.93, "close": 3.94, "volume": 3407.57, "close_time": 1767812399999, "quote_volume": 13438.7183, "trades": 115, "taker_buy_base": 2197.89, "taker_buy_quote": 8668.2932 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 3.95, "high": 3.96, "low": 3.91, "close": 3.95, "volume": 4615.28, "close_time": 1767815999999, "quote_volume": 18157.5427, "trades": 158, "taker_buy_base": 1837.09, "taker_buy_quote": 7239.5406 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 3.95, "high": 3.95, "low": 3.91, "close": 3.92, "volume": 4780.28, "close_time": 1767819599999, "quote_volume": 18774.1062, "trades": 177, "taker_buy_base": 2119.97, "taker_buy_quote": 8320.4376 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 3.93, "high": 3.93, "low": 3.9, "close": 3.91, "volume": 5305.19, "close_time": 1767823199999, "quote_volume": 20802.4994, "trades": 198, "taker_buy_base": 2305.18, "taker_buy_quote": 9044.0416 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 3.9, "high": 3.94, "low": 3.9, "close": 3.9, "volume": 2786.32, "close_time": 1767826799999, "quote_volume": 10898.8705, "trades": 78, "taker_buy_base": 1806.54, "taker_buy_quote": 7073.2521 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 3.89, "high": 3.93, "low": 3.88, "close": 3.91, "volume": 4245.0, "close_time": 1767830399999, "quote_volume": 16586.1814, "trades": 99, "taker_buy_base": 771.3, "taker_buy_quote": 3014.727 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.91, "high": 3.93, "low": 3.91, "close": 3.93, "volume": 3631.58, "close_time": 1767833999999, "quote_volume": 14230.3855, "trades": 157, "taker_buy_base": 2292.25, "taker_buy_quote": 8986.2787 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 3.94, "high": 3.95, "low": 3.93, "close": 3.95, "volume": 3675.9, "close_time": 1767837599999, "quote_volume": 14476.73, "trades": 120, "taker_buy_base": 1889.44, "taker_buy_quote": 7443.323 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 3.94, "high": 3.95, "low": 3.88, "close": 3.88, "volume": 3519.11, "close_time": 1767841199999, "quote_volume": 13755.6524, "trades": 141, "taker_buy_base": 1306.87, "taker_buy_quote": 5112.6077 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 3.88, "high": 3.9, "low": 3.83, "close": 3.84, "volume": 4098.39, "close_time": 1767844799999, "quote_volume": 15825.6009, "trades": 166, "taker_buy_base": 1711.54, "taker_buy_quote": 6602.606 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 3.84, "high": 3.88, "low": 3.84, "close": 3.88, "volume": 2225.47, "close_time": 1767848399999, "quote_volume": 8602.6875, "trades": 119, "taker_buy_base": 1411.61, "taker_buy_quote": 5458.3877 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 3.88, "high": 3.91, "low": 3.86, "close": 3.87, "volume": 6474.64, "close_time": 1767851999999, "quote_volume": 25118.1909, "trades": 125, "taker_buy_base": 1439.92, "taker_buy_quote": 5600.3936 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 3.87, "high": 3.89, "low": 3.79, "close": 3.79, "volume": 6347.93, "close_time": 1767855599999, "quote_volume": 24272.4951, "trades": 159, "taker_buy_base": 3229.46, "taker_buy_quote": 12369.5756 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 3.79, "high": 3.85, "low": 3.77, "close": 3.84, "volume": 22397.74, "close_time": 1767859199999, "quote_volume": 84730.0917, "trades": 196, "taker_buy_base": 17246.61, "taker_buy_quote": 65162.4799 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 3.85, "high": 3.87, "low": 3.8, "close": 3.8, "volume": 6354.01, "close_time": 1767862799999, "quote_volume": 24373.3285, "trades": 159, "taker_buy_base": 2249.17, "taker_buy_quote": 8639.2863 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 3.81, "high": 3.82, "low": 3.77, "close": 3.78, "volume": 8615.04, "close_time": 1767866399999, "quote_volume": 32637.0529, "trades": 217, "taker_buy_base": 3339.4, "taker_buy_quote": 12660.5706 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 3.77, "high": 3.81, "low": 3.75, "close": 3.81, "volume": 8179.92, "close_time": 1767869999999, "quote_volume": 30872.7386, "trades": 151, "taker_buy_base": 5251.81, "taker_buy_quote": 19831.2427 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 3.81, "high": 3.81, "low": 3.76, "close": 3.78, "volume": 7236.47, "close_time": 1767873599999, "quote_volume": 27403.185, "trades": 159, "taker_buy_base": 2500.43, "taker_buy_quote": 9459.3678 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 3.78, "high": 3.78, "low": 3.72, "close": 3.73, "volume": 14600.34, "close_time": 1767877199999, "quote_volume": 54504.4919, "trades": 361, "taker_buy_base": 7798.51, "taker_buy_quote": 29056.1509 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 3.74, "high": 3.75, "low": 3.72, "close": 3.73, "volume": 8230.25, "close_time": 1767880799999, "quote_volume": 30732.3066, "trades": 258, "taker_buy_base": 3371.07, "taker_buy_quote": 12590.921 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 3.73, "high": 3.77, "low": 3.7, "close": 3.77, "volume": 5692.97, "close_time": 1767884399999, "quote_volume": 21195.5969, "trades": 180, "taker_buy_base": 2952.11, "taker_buy_quote": 10980.6705 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 3.76, "high": 3.85, "low": 3.75, "close": 3.85, "volume": 32700.27, "close_time": 1767887999999, "quote_volume": 123940.2542, "trades": 422, "taker_buy_base": 18014.57, "taker_buy_quote": 68349.6103 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 3.86, "high": 3.87, "low": 3.8, "close": 3.83, "volume": 5450.12, "close_time": 1767891599999, "quote_volume": 20856.2102, "trades": 199, "taker_buy_base": 1986.0, "taker_buy_quote": 7596.1466 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 3.84, "high": 3.86, "low": 3.82, "close": 3.85, "volume": 3982.27, "close_time": 1767895199999, "quote_volume": 15310.6198, "trades": 163, "taker_buy_base": 2659.53, "taker_buy_quote": 10229.9941 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 3.85, "high": 3.85, "low": 3.83, "close": 3.83, "volume": 9524.87, "close_time": 1767898799999, "quote_volume": 36609.9988, "trades": 199, "taker_buy_base": 3484.27, "taker_buy_quote": 13393.2713 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 3.83, "high": 3.84, "low": 3.81, "close": 3.81, "volume": 4049.21, "close_time": 1767902399999, "quote_volume": 15507.2957, "trades": 192, "taker_buy_base": 1561.17, "taker_buy_quote": 5986.3332 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 3.8, "high": 3.8, "low": 3.78, "close": 3.8, "volume": 2546.47, "close_time": 1767905999999, "quote_volume": 9643.6704, "trades": 97, "taker_buy_base": 1456.0, "taker_buy_quote": 5514.9676 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 3.81, "high": 3.85, "low": 3.81, "close": 3.85, "volume": 1843.18, "close_time": 1767909599999, "quote_volume": 7074.6528, "trades": 65, "taker_buy_base": 1056.03, "taker_buy_quote": 4054.2479 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 3.85, "high": 3.86, "low": 3.82, "close": 3.84, "volume": 2212.95, "close_time": 1767913199999, "quote_volume": 8505.1886, "trades": 63, "taker_buy_base": 1036.6, "taker_buy_quote": 3983.6668 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 3.84, "high": 3.85, "low": 3.82, "close": 3.83, "volume": 2163.24, "close_time": 1767916799999, "quote_volume": 8295.9881, "trades": 77, "taker_buy_base": 518.15, "taker_buy_quote": 1987.018 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.84, "high": 3.85, "low": 3.83, "close": 3.83, "volume": 3753.59, "close_time": 1767920399999, "quote_volume": 14399.6329, "trades": 118, "taker_buy_base": 2015.52, "taker_buy_quote": 7731.0476 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 3.84, "high": 3.86, "low": 3.79, "close": 3.8, "volume": 4778.98, "close_time": 1767923999999, "quote_volume": 18251.6133, "trades": 172, "taker_buy_base": 2588.71, "taker_buy_quote": 9891.0608 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 3.81, "high": 3.85, "low": 3.81, "close": 3.82, "volume": 1861.0, "close_time": 1767927599999, "quote_volume": 7132.2304, "trades": 87, "taker_buy_base": 1033.63, "taker_buy_quote": 3961.5746 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 3.82, "high": 3.87, "low": 3.81, "close": 3.87, "volume": 1178.23, "close_time": 1767931199999, "quote_volume": 4517.6722, "trades": 69, "taker_buy_base": 823.07, "taker_buy_quote": 3156.4723 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 3.87, "high": 3.87, "low": 3.84, "close": 3.85, "volume": 1019.44, "close_time": 1767934799999, "quote_volume": 3917.9676, "trades": 40, "taker_buy_base": 370.98, "taker_buy_quote": 1426.2193 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 3.84, "high": 3.84, "low": 3.82, "close": 3.84, "volume": 2565.01, "close_time": 1767938399999, "quote_volume": 9831.4142, "trades": 102, "taker_buy_base": 1403.22, "taker_buy_quote": 5379.2535 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 3.84, "high": 3.86, "low": 3.83, "close": 3.86, "volume": 3515.84, "close_time": 1767941999999, "quote_volume": 13508.245, "trades": 88, "taker_buy_base": 1893.83, "taker_buy_quote": 7277.3147 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 3.85, "high": 3.86, "low": 3.84, "close": 3.85, "volume": 2606.74, "close_time": 1767945599999, "quote_volume": 10033.8109, "trades": 107, "taker_buy_base": 1514.01, "taker_buy_quote": 5832.5753 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 3.84, "high": 3.84, "low": 3.76, "close": 3.78, "volume": 3506.37, "close_time": 1767949199999, "quote_volume": 13310.2979, "trades": 143, "taker_buy_base": 2014.42, "taker_buy_quote": 7639.4319 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 3.79, "high": 3.82, "low": 3.79, "close": 3.81, "volume": 2540.11, "close_time": 1767952799999, "quote_volume": 9683.7797, "trades": 126, "taker_buy_base": 1249.77, "taker_buy_quote": 4763.5714 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 3.8, "high": 3.82, "low": 3.8, "close": 3.82, "volume": 3393.44, "close_time": 1767956399999, "quote_volume": 12932.585, "trades": 147, "taker_buy_base": 1644.62, "taker_buy_quote": 6266.8667 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 3.82, "high": 3.83, "low": 3.81, "close": 3.81, "volume": 919.3, "close_time": 1767959999999, "quote_volume": 3510.3874, "trades": 48, "taker_buy_base": 357.81, "taker_buy_quote": 1365.6665 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 3.81, "high": 3.81, "low": 3.78, "close": 3.81, "volume": 5557.87, "close_time": 1767963599999, "quote_volume": 21079.1184, "trades": 140, "taker_buy_base": 2540.31, "taker_buy_quote": 9647.5267 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 3.8, "high": 3.88, "low": 3.8, "close": 3.86, "volume": 7292.19, "close_time": 1767967199999, "quote_volume": 27936.5234, "trades": 184, "taker_buy_base": 2954.25, "taker_buy_quote": 11342.8241 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 3.86, "high": 3.86, "low": 3.8, "close": 3.81, "volume": 3812.7, "close_time": 1767970799999, "quote_volume": 14597.8033, "trades": 133, "taker_buy_base": 2110.47, "taker_buy_quote": 8085.9557 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 3.8, "high": 3.92, "low": 3.79, "close": 3.86, "volume": 7329.19, "close_time": 1767974399999, "quote_volume": 28372.7302, "trades": 207, "taker_buy_base": 4983.05, "taker_buy_quote": 19341.2595 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 3.87, "high": 3.93, "low": 3.87, "close": 3.89, "volume": 3516.19, "close_time": 1767977999999, "quote_volume": 13738.8823, "trades": 114, "taker_buy_base": 2828.98, "taker_buy_quote": 11064.3125 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 3.89, "high": 3.9, "low": 3.83, "close": 3.87, "volume": 4882.08, "close_time": 1767981599999, "quote_volume": 18809.212, "trades": 185, "taker_buy_base": 2257.97, "taker_buy_quote": 8696.9654 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 3.86, "high": 3.87, "low": 3.78, "close": 3.82, "volume": 2154.18, "close_time": 1767985199999, "quote_volume": 8212.6742, "trades": 113, "taker_buy_base": 939.65, "taker_buy_quote": 3581.9173 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 3.81, "high": 3.81, "low": 3.77, "close": 3.78, "volume": 6321.4, "close_time": 1767988799999, "quote_volume": 23900.0623, "trades": 240, "taker_buy_base": 3317.2, "taker_buy_quote": 12541.5299 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 3.78, "high": 3.8, "low": 3.77, "close": 3.78, "volume": 3753.32, "close_time": 1767992399999, "quote_volume": 14175.7861, "trades": 158, "taker_buy_base": 1957.96, "taker_buy_quote": 7401.8254 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 3.78, "high": 3.81, "low": 3.77, "close": 3.8, "volume": 4287.88, "close_time": 1767995999999, "quote_volume": 16243.063, "trades": 261, "taker_buy_base": 2220.14, "taker_buy_quote": 8412.8398 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 3.8, "high": 3.82, "low": 3.78, "close": 3.81, "volume": 3973.38, "close_time": 1767999599999, "quote_volume": 15092.4313, "trades": 146, "taker_buy_base": 2914.3, "taker_buy_quote": 11074.33 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 3.81, "high": 3.82, "low": 3.79, "close": 3.8, "volume": 2170.75, "close_time": 1768003199999, "quote_volume": 8255.7234, "trades": 108, "taker_buy_base": 892.36, "taker_buy_quote": 3393.7862 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.8, "high": 3.81, "low": 3.77, "close": 3.77, "volume": 3693.71, "close_time": 1768006799999, "quote_volume": 13973.6993, "trades": 125, "taker_buy_base": 1092.64, "taker_buy_quote": 4135.031 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 3.78, "high": 3.8, "low": 3.78, "close": 3.78, "volume": 2029.82, "close_time": 1768010399999, "quote_volume": 7680.8987, "trades": 85, "taker_buy_base": 1058.14, "taker_buy_quote": 4005.2291 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 3.78, "high": 3.78, "low": 3.75, "close": 3.75, "volume": 4397.47, "close_time": 1768013999999, "quote_volume": 16595.352, "trades": 201, "taker_buy_base": 2426.53, "taker_buy_quote": 9159.5875 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 3.76, "high": 3.76, "low": 3.73, "close": 3.75, "volume": 3849.37, "close_time": 1768017599999, "quote_volume": 14387.0386, "trades": 153, "taker_buy_base": 1124.43, "taker_buy_quote": 4206.1291 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 3.75, "high": 3.75, "low": 3.73, "close": 3.73, "volume": 2696.93, "close_time": 1768021199999, "quote_volume": 10066.6446, "trades": 93, "taker_buy_base": 1239.49, "taker_buy_quote": 4624.4173 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 3.73, "high": 3.74, "low": 3.72, "close": 3.72, "volume": 5043.23, "close_time": 1768024799999, "quote_volume": 18774.0421, "trades": 192, "taker_buy_base": 2107.25, "taker_buy_quote": 7849.9093 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 3.72, "high": 3.74, "low": 3.7, "close": 3.73, "volume": 9562.87, "close_time": 1768028399999, "quote_volume": 35494.5993, "trades": 177, "taker_buy_base": 8167.65, "taker_buy_quote": 30308.4653 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 3.73, "high": 3.76, "low": 3.73, "close": 3.74, "volume": 4190.54, "close_time": 1768031999999, "quote_volume": 15699.1288, "trades": 158, "taker_buy_base": 1954.44, "taker_buy_quote": 7323.9828 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 3.75, "high": 3.76, "low": 3.74, "close": 3.76, "volume": 6309.68, "close_time": 1768035599999, "quote_volume": 23648.8774, "trades": 194, "taker_buy_base": 3500.92, "taker_buy_quote": 13123.8976 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 3.75, "high": 3.76, "low": 3.73, "close": 3.75, "volume": 4599.48, "close_time": 1768039199999, "quote_volume": 17225.024, "trades": 109, "taker_buy_base": 841.59, "taker_buy_quote": 3154.5855 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 3.75, "high": 3.76, "low": 3.74, "close": 3.75, "volume": 2196.11, "close_time": 1768042799999, "quote_volume": 8228.7178, "trades": 95, "taker_buy_base": 1383.98, "taker_buy_quote": 5187.7901 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 3.75, "high": 3.77, "low": 3.74, "close": 3.77, "volume": 4935.54, "close_time": 1768046399999, "quote_volume": 18495.6551, "trades": 177, "taker_buy_base": 2581.17, "taker_buy_quote": 9677.8102 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 3.77, "high": 3.8, "low": 3.76, "close": 3.79, "volume": 2119.18, "close_time": 1768049999999, "quote_volume": 7991.3716, "trades": 72, "taker_buy_base": 1220.88, "taker_buy_quote": 4604.0213 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 3.79, "high": 3.8, "low": 3.78, "close": 3.79, "volume": 1687.6, "close_time": 1768053599999, "quote_volume": 6395.9797, "trades": 64, "taker_buy_base": 672.77, "taker_buy_quote": 2549.904 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 3.78, "high": 3.78, "low": 3.75, "close": 3.75, "volume": 3315.42, "close_time": 1768057199999, "quote_volume": 12474.1689, "trades": 160, "taker_buy_base": 1822.3, "taker_buy_quote": 6861.6522 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 3.76, "high": 3.77, "low": 3.76, "close": 3.77, "volume": 3307.26, "close_time": 1768060799999, "quote_volume": 12463.0307, "trades": 95, "taker_buy_base": 1776.52, "taker_buy_quote": 6692.6471 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 3.77, "high": 3.77, "low": 3.75, "close": 3.76, "volume": 1897.52, "close_time": 1768064399999, "quote_volume": 7137.467, "trades": 68, "taker_buy_base": 1057.63, "taker_buy_quote": 3979.7541 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 3.76, "high": 3.77, "low": 3.73, "close": 3.73, "volume": 4719.79, "close_time": 1768067999999, "quote_volume": 17728.3262, "trades": 195, "taker_buy_base": 2590.0, "taker_buy_quote": 9742.9797 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 3.73, "high": 3.76, "low": 3.73, "close": 3.76, "volume": 4928.04, "close_time": 1768071599999, "quote_volume": 18473.6308, "trades": 183, "taker_buy_base": 1964.02, "taker_buy_quote": 7365.7148 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 3.76, "high": 3.82, "low": 3.76, "close": 3.82, "volume": 3020.9, "close_time": 1768075199999, "quote_volume": 11476.4699, "trades": 118, "taker_buy_base": 1755.55, "taker_buy_quote": 6666.5183 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 3.83, "high": 3.84, "low": 3.8, "close": 3.8, "volume": 3251.48, "close_time": 1768078799999, "quote_volume": 12389.2577, "trades": 118, "taker_buy_base": 1533.9, "taker_buy_quote": 5838.1655 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 3.79, "high": 3.79, "low": 3.76, "close": 3.76, "volume": 4234.67, "close_time": 1768082399999, "quote_volume": 15989.9027, "trades": 156, "taker_buy_base": 2140.32, "taker_buy_quote": 8084.1045 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 3.76, "high": 3.76, "low": 3.72, "close": 3.72, "volume": 2174.08, "close_time": 1768085999999, "quote_volume": 8144.0295, "trades": 70, "taker_buy_base": 548.58, "taker_buy_quote": 2052.4748 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 3.71, "high": 3.74, "low": 3.71, "close": 3.73, "volume": 4487.15, "close_time": 1768089599999, "quote_volume": 16724.3247, "trades": 172, "taker_buy_base": 2203.65, "taker_buy_quote": 8217.7661 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.73, "high": 3.75, "low": 3.72, "close": 3.74, "volume": 6168.57, "close_time": 1768093199999, "quote_volume": 23060.1534, "trades": 226, "taker_buy_base": 3390.6, "taker_buy_quote": 12675.2347 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 3.74, "high": 3.77, "low": 3.73, "close": 3.76, "volume": 5277.22, "close_time": 1768096799999, "quote_volume": 19787.0141, "trades": 146, "taker_buy_base": 2724.8, "taker_buy_quote": 10226.133 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 3.76, "high": 3.76, "low": 3.74, "close": 3.74, "volume": 2923.15, "close_time": 1768100399999, "quote_volume": 10959.8593, "trades": 111, "taker_buy_base": 1377.2, "taker_buy_quote": 5164.0015 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 3.73, "high": 3.74, "low": 3.73, "close": 3.74, "volume": 2313.44, "close_time": 1768103999999, "quote_volume": 8630.3418, "trades": 96, "taker_buy_base": 878.23, "taker_buy_quote": 3276.9684 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 3.73, "high": 3.74, "low": 3.71, "close": 3.72, "volume": 3166.64, "close_time": 1768107599999, "quote_volume": 11790.0926, "trades": 112, "taker_buy_base": 1826.34, "taker_buy_quote": 6804.8942 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 3.72, "high": 3.73, "low": 3.71, "close": 3.73, "volume": 2971.49, "close_time": 1768111199999, "quote_volume": 11058.0527, "trades": 106, "taker_buy_base": 1585.39, "taker_buy_quote": 5906.9665 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 3.73, "high": 3.74, "low": 3.71, "close": 3.74, "volume": 1925.97, "close_time": 1768114799999, "quote_volume": 7164.2439, "trades": 76, "taker_buy_base": 321.57, "taker_buy_quote": 1199.633 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 3.73, "high": 3.74, "low": 3.72, "close": 3.72, "volume": 3211.91, "close_time": 1768118399999, "quote_volume": 11965.2648, "trades": 113, "taker_buy_base": 1384.91, "taker_buy_quote": 5162.9956 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 3.72, "high": 3.73, "low": 3.72, "close": 3.73, "volume": 2205.49, "close_time": 1768121999999, "quote_volume": 8212.5626, "trades": 93, "taker_buy_base": 1131.32, "taker_buy_quote": 4214.3964 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 3.74, "high": 3.76, "low": 3.74, "close": 3.75, "volume": 4786.48, "close_time": 1768125599999, "quote_volume": 17932.4228, "trades": 165, "taker_buy_base": 2196.78, "taker_buy_quote": 8232.5947 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 3.75, "high": 3.77, "low": 3.74, "close": 3.75, "volume": 3506.24, "close_time": 1768129199999, "quote_volume": 13171.3395, "trades": 123, "taker_buy_base": 1342.76, "taker_buy_quote": 5054.4263 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 3.75, "high": 3.76, "low": 3.74, "close": 3.76, "volume": 521.0, "close_time": 1768132799999, "quote_volume": 1956.6723, "trades": 38, "taker_buy_base": 305.87, "taker_buy_quote": 1148.6406 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 3.76, "high": 3.79, "low": 3.76, "close": 3.78, "volume": 2494.5, "close_time": 1768136399999, "quote_volume": 9393.6541, "trades": 71, "taker_buy_base": 1647.32, "taker_buy_quote": 6205.3165 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 3.78, "high": 3.79, "low": 3.77, "close": 3.77, "volume": 2654.88, "close_time": 1768139999999, "quote_volume": 10025.7726, "trades": 111, "taker_buy_base": 1604.48, "taker_buy_quote": 6060.566 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 3.77, "high": 3.79, "low": 3.77, "close": 3.79, "volume": 2860.98, "close_time": 1768143599999, "quote_volume": 10802.7432, "trades": 131, "taker_buy_base": 1568.66, "taker_buy_quote": 5928.3482 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 3.78, "high": 3.78, "low": 3.72, "close": 3.73, "volume": 3840.3, "close_time": 1768147199999, "quote_volume": 14423.6245, "trades": 117, "taker_buy_base": 1262.7, "taker_buy_quote": 4751.9555 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 3.74, "high": 3.8, "low": 3.74, "close": 3.77, "volume": 4998.39, "close_time": 1768150799999, "quote_volume": 18842.4833, "trades": 171, "taker_buy_base": 3010.69, "taker_buy_quote": 11358.0145 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 3.78, "high": 3.79, "low": 3.76, "close": 3.78, "volume": 1126.45, "close_time": 1768154399999, "quote_volume": 4255.3089, "trades": 58, "taker_buy_base": 514.95, "taker_buy_quote": 1945.9323 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 3.78, "high": 3.78, "low": 3.75, "close": 3.77, "volume": 3448.87, "close_time": 1768157999999, "quote_volume": 12984.3039, "trades": 116, "taker_buy_base": 1426.76, "taker_buy_quote": 5373.3156 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 3.77, "high": 3.78, "low": 3.75, "close": 3.75, "volume": 4280.46, "close_time": 1768161599999, "quote_volume": 16108.1963, "trades": 138, "taker_buy_base": 1810.66, "taker_buy_quote": 6811.506 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 3.74, "high": 3.74, "low": 3.69, "close": 3.69, "volume": 5784.68, "close_time": 1768165199999, "quote_volume": 21435.1489, "trades": 188, "taker_buy_base": 3435.72, "taker_buy_quote": 12732.5347 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 3.69, "high": 3.73, "low": 3.67, "close": 3.72, "volume": 6179.57, "close_time": 1768168799999, "quote_volume": 22793.8147, "trades": 249, "taker_buy_base": 2643.6, "taker_buy_quote": 9762.8769 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 3.71, "high": 3.71, "low": 3.65, "close": 3.67, "volume": 5812.32, "close_time": 1768172399999, "quote_volume": 21320.2058, "trades": 107, "taker_buy_base": 1382.09, "taker_buy_quote": 5098.6806 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 3.66, "high": 3.7, "low": 3.63, "close": 3.69, "volume": 24359.99, "close_time": 1768175999999, "quote_volume": 89671.9756, "trades": 303, "taker_buy_base": 5592.95, "taker_buy_quote": 20540.9642 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.7, "high": 3.73, "low": 3.66, "close": 3.71, "volume": 5136.18, "close_time": 1768179599999, "quote_volume": 19023.0352, "trades": 162, "taker_buy_base": 2315.76, "taker_buy_quote": 8577.9216 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 3.72, "high": 3.75, "low": 3.72, "close": 3.73, "volume": 4374.48, "close_time": 1768183199999, "quote_volume": 16330.4435, "trades": 120, "taker_buy_base": 2808.55, "taker_buy_quote": 10487.915 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 3.74, "high": 3.81, "low": 3.74, "close": 3.8, "volume": 2662.9, "close_time": 1768186799999, "quote_volume": 10067.1267, "trades": 123, "taker_buy_base": 1597.84, "taker_buy_quote": 6044.489 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 3.8, "high": 3.8, "low": 3.75, "close": 3.75, "volume": 5860.31, "close_time": 1768190399999, "quote_volume": 22165.3582, "trades": 173, "taker_buy_base": 3276.46, "taker_buy_quote": 12393.1309 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 3.74, "high": 3.79, "low": 3.74, "close": 3.79, "volume": 3343.47, "close_time": 1768193999999, "quote_volume": 12556.5948, "trades": 139, "taker_buy_base": 1357.61, "taker_buy_quote": 5110.7426 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 3.79, "high": 3.81, "low": 3.78, "close": 3.79, "volume": 5369.51, "close_time": 1768197599999, "quote_volume": 20379.5131, "trades": 174, "taker_buy_base": 3163.84, "taker_buy_quote": 12013.666 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 3.78, "high": 3.79, "low": 3.73, "close": 3.73, "volume": 3582.49, "close_time": 1768201199999, "quote_volume": 13461.6801, "trades": 146, "taker_buy_base": 1493.4, "taker_buy_quote": 5613.3304 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 3.75, "high": 3.76, "low": 3.7, "close": 3.71, "volume": 3968.83, "close_time": 1768204799999, "quote_volume": 14779.7545, "trades": 155, "taker_buy_base": 1994.63, "taker_buy_quote": 7429.8868 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 3.71, "high": 3.73, "low": 3.64, "close": 3.67, "volume": 3282.83, "close_time": 1768208399999, "quote_volume": 12097.4188, "trades": 129, "taker_buy_base": 1374.34, "taker_buy_quote": 5056.7385 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 3.68, "high": 3.68, "low": 3.65, "close": 3.66, "volume": 1667.77, "close_time": 1768211999999, "quote_volume": 6126.2543, "trades": 73, "taker_buy_base": 888.2, "taker_buy_quote": 3263.2922 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 3.67, "high": 3.68, "low": 3.65, "close": 3.66, "volume": 1450.27, "close_time": 1768215599999, "quote_volume": 5314.9183, "trades": 74, "taker_buy_base": 547.75, "taker_buy_quote": 2008.5743 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 3.67, "high": 3.68, "low": 3.66, "close": 3.68, "volume": 1806.8, "close_time": 1768219199999, "quote_volume": 6647.502, "trades": 81, "taker_buy_base": 1055.88, "taker_buy_quote": 3884.8105 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 3.68, "high": 3.69, "low": 3.66, "close": 3.66, "volume": 3273.11, "close_time": 1768222799999, "quote_volume": 12017.0004, "trades": 158, "taker_buy_base": 1409.0, "taker_buy_quote": 5175.6109 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 3.66, "high": 3.67, "low": 3.63, "close": 3.64, "volume": 3572.55, "close_time": 1768226399999, "quote_volume": 13043.9079, "trades": 175, "taker_buy_base": 1343.24, "taker_buy_quote": 4908.4885 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 3.64, "high": 3.7, "low": 3.63, "close": 3.7, "volume": 22288.81, "close_time": 1768229999999, "quote_volume": 81157.3482, "trades": 223, "taker_buy_base": 15864.54, "taker_buy_quote": 57706.7469 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 3.7, "high": 3.76, "low": 3.69, "close": 3.76, "volume": 7339.08, "close_time": 1768233599999, "quote_volume": 27481.5521, "trades": 228, "taker_buy_base": 3902.13, "taker_buy_quote": 14609.1497 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 3.76, "high": 3.79, "low": 3.74, "close": 3.75, "volume": 3829.56, "close_time": 1768237199999, "quote_volume": 14396.52, "trades": 104, "taker_buy_base": 1879.79, "taker_buy_quote": 7070.3119 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 3.75, "high": 3.75, "low": 3.66, "close": 3.69, "volume": 2333.36, "close_time": 1768240799999, "quote_volume": 8601.5588, "trades": 115, "taker_buy_base": 880.74, "taker_buy_quote": 3248.8966 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 3.7, "high": 3.71, "low": 3.68, "close": 3.69, "volume": 1891.65, "close_time": 1768244399999, "quote_volume": 6991.144, "trades": 72, "taker_buy_base": 819.82, "taker_buy_quote": 3029.4202 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 3.69, "high": 3.71, "low": 3.67, "close": 3.7, "volume": 2854.74, "close_time": 1768247999999, "quote_volume": 10551.9473, "trades": 183, "taker_buy_base": 650.5, "taker_buy_quote": 2402.1823 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 3.71, "high": 3.73, "low": 3.67, "close": 3.68, "volume": 2428.58, "close_time": 1768251599999, "quote_volume": 8981.0941, "trades": 86, "taker_buy_base": 987.86, "taker_buy_quote": 3654.3803 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 3.68, "high": 3.68, "low": 3.62, "close": 3.63, "volume": 9275.6, "close_time": 1768255199999, "quote_volume": 33754.1114, "trades": 150, "taker_buy_base": 2934.64, "taker_buy_quote": 10694.7669 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 3.64, "high": 3.67, "low": 3.64, "close": 3.66, "volume": 3367.01, "close_time": 1768258799999, "quote_volume": 12325.3616, "trades": 109, "taker_buy_base": 938.28, "taker_buy_quote": 3432.6769 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 3.67, "high": 3.68, "low": 3.65, "close": 3.67, "volume": 2533.05, "close_time": 1768262399999, "quote_volume": 9277.954, "trades": 91, "taker_buy_base": 1097.84, "taker_buy_quote": 4020.7587 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.67, "high": 3.68, "low": 3.67, "close": 3.68, "volume": 3100.24, "close_time": 1768265999999, "quote_volume": 11400.5623, "trades": 134, "taker_buy_base": 1754.82, "taker_buy_quote": 6454.3595 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 3.68, "high": 3.69, "low": 3.66, "close": 3.67, "volume": 2077.97, "close_time": 1768269599999, "quote_volume": 7642.9836, "trades": 121, "taker_buy_base": 1022.12, "taker_buy_quote": 3759.4142 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 3.68, "high": 3.7, "low": 3.67, "close": 3.67, "volume": 5688.58, "close_time": 1768273199999, "quote_volume": 20978.031, "trades": 175, "taker_buy_base": 3416.01, "taker_buy_quote": 12599.6233 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 3.67, "high": 3.7, "low": 3.67, "close": 3.7, "volume": 2451.41, "close_time": 1768276799999, "quote_volume": 9028.2971, "trades": 90, "taker_buy_base": 1531.08, "taker_buy_quote": 5635.4825 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 3.71, "high": 3.72, "low": 3.67, "close": 3.71, "volume": 13145.44, "close_time": 1768280399999, "quote_volume": 48593.7595, "trades": 229, "taker_buy_base": 4993.99, "taker_buy_quote": 18477.1477 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 3.73, "high": 3.75, "low": 3.72, "close": 3.73, "volume": 3712.85, "close_time": 1768283999999, "quote_volume": 13862.0003, "trades": 114, "taker_buy_base": 2379.79, "taker_buy_quote": 8887.7404 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 3.72, "high": 3.81, "low": 3.72, "close": 3.8, "volume": 3939.61, "close_time": 1768287599999, "quote_volume": 14827.026, "trades": 154, "taker_buy_base": 1702.4, "taker_buy_quote": 6414.0468 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 3.8, "high": 3.8, "low": 3.77, "close": 3.77, "volume": 2383.02, "close_time": 1768291199999, "quote_volume": 9017.0663, "trades": 91, "taker_buy_base": 924.09, "taker_buy_quote": 3496.8226 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 3.78, "high": 3.8, "low": 3.77, "close": 3.8, "volume": 2791.8, "close_time": 1768294799999, "quote_volume": 10556.6096, "trades": 93, "taker_buy_base": 1631.47, "taker_buy_quote": 6173.545 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 3.81, "high": 3.82, "low": 3.79, "close": 3.8, "volume": 17142.57, "close_time": 1768298399999, "quote_volume": 65432.1507, "trades": 128, "taker_buy_base": 4845.29, "taker_buy_quote": 18479.8835 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 3.8, "high": 3.83, "low": 3.79, "close": 3.83, "volume": 5325.58, "close_time": 1768301999999, "quote_volume": 20277.8506, "trades": 166, "taker_buy_base": 2218.18, "taker_buy_quote": 8451.6714 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 3.83, "high": 3.89, "low": 3.82, "close": 3.87, "volume": 6107.41, "close_time": 1768305599999, "quote_volume": 23480.9751, "trades": 186, "taker_buy_base": 3135.6, "taker_buy_quote": 12061.2469 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 3.88, "high": 3.97, "low": 3.87, "close": 3.94, "volume": 24335.3, "close_time": 1768309199999, "quote_volume": 95166.4473, "trades": 426, "taker_buy_base": 11899.11, "taker_buy_quote": 46725.6146 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 3.94, "high": 3.96, "low": 3.9, "close": 3.93, "volume": 27559.89, "close_time": 1768312799999, "quote_volume": 108402.6907, "trades": 432, "taker_buy_base": 15064.92, "taker_buy_quote": 59268.1068 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 3.93, "high": 3.96, "low": 3.9, "close": 3.91, "volume": 9701.27, "close_time": 1768316399999, "quote_volume": 38271.2922, "trades": 226, "taker_buy_base": 4300.88, "taker_buy_quote": 16975.4039 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 3.91, "high": 4.02, "low": 3.9, "close": 4.0, "volume": 22385.67, "close_time": 1768319999999, "quote_volume": 88597.9831, "trades": 417, "taker_buy_base": 12840.36, "taker_buy_quote": 50885.7535 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 4.0, "high": 4.11, "low": 4.0, "close": 4.08, "volume": 37014.22, "close_time": 1768323599999, "quote_volume": 150224.4409, "trades": 598, "taker_buy_base": 19317.82, "taker_buy_quote": 78414.903 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 4.09, "high": 4.09, "low": 4.03, "close": 4.04, "volume": 10698.83, "close_time": 1768327199999, "quote_volume": 43395.5148, "trades": 204, "taker_buy_base": 4413.48, "taker_buy_quote": 17893.2185 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 4.04, "high": 4.05, "low": 3.99, "close": 4.01, "volume": 9022.21, "close_time": 1768330799999, "quote_volume": 36297.3188, "trades": 315, "taker_buy_base": 4432.05, "taker_buy_quote": 17839.1568 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 4.01, "high": 4.02, "low": 3.98, "close": 4.02, "volume": 4245.17, "close_time": 1768334399999, "quote_volume": 16968.3135, "trades": 120, "taker_buy_base": 2441.4, "taker_buy_quote": 9764.655 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 4.02, "high": 4.02, "low": 3.96, "close": 3.98, "volume": 5425.73, "close_time": 1768337999999, "quote_volume": 21621.2979, "trades": 150, "taker_buy_base": 2877.25, "taker_buy_quote": 11441.186 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 3.98, "high": 4.03, "low": 3.98, "close": 4.03, "volume": 4632.52, "close_time": 1768341599999, "quote_volume": 18544.6818, "trades": 139, "taker_buy_base": 2345.38, "taker_buy_quote": 9386.9639 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 4.03, "high": 4.18, "low": 4.03, "close": 4.16, "volume": 28806.97, "close_time": 1768345199999, "quote_volume": 119144.7904, "trades": 436, "taker_buy_base": 15063.68, "taker_buy_quote": 62254.659 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 4.16, "high": 4.19, "low": 4.09, "close": 4.12, "volume": 13409.91, "close_time": 1768348799999, "quote_volume": 55740.3478, "trades": 221, "taker_buy_base": 8405.18, "taker_buy_quote": 34907.4731 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 4.12, "high": 4.17, "low": 4.1, "close": 4.14, "volume": 12997.84, "close_time": 1768352399999, "quote_volume": 53708.3234, "trades": 293, "taker_buy_base": 7639.42, "taker_buy_quote": 31557.7315 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 4.13, "high": 4.15, "low": 4.09, "close": 4.09, "volume": 4685.75, "close_time": 1768355999999, "quote_volume": 19249.986, "trades": 150, "taker_buy_base": 2510.25, "taker_buy_quote": 10310.7977 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 4.09, "high": 4.11, "low": 4.08, "close": 4.09, "volume": 7340.92, "close_time": 1768359599999, "quote_volume": 30015.6565, "trades": 133, "taker_buy_base": 3797.85, "taker_buy_quote": 15536.9844 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 4.09, "high": 4.1, "low": 4.08, "close": 4.1, "volume": 4114.81, "close_time": 1768363199999, "quote_volume": 16820.6436, "trades": 95, "taker_buy_base": 1751.77, "taker_buy_quote": 7162.1911 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 4.1, "high": 4.1, "low": 4.06, "close": 4.06, "volume": 3249.82, "close_time": 1768366799999, "quote_volume": 13242.6536, "trades": 99, "taker_buy_base": 1215.71, "taker_buy_quote": 4957.3265 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 4.06, "high": 4.07, "low": 4.04, "close": 4.07, "volume": 7465.57, "close_time": 1768370399999, "quote_volume": 30288.6229, "trades": 184, "taker_buy_base": 3484.97, "taker_buy_quote": 14152.2314 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 4.06, "high": 4.1, "low": 4.05, "close": 4.1, "volume": 8496.33, "close_time": 1768373999999, "quote_volume": 34607.6058, "trades": 187, "taker_buy_base": 5749.13, "taker_buy_quote": 23435.7945 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 4.1, "high": 4.11, "low": 4.06, "close": 4.07, "volume": 6560.1, "close_time": 1768377599999, "quote_volume": 26796.6806, "trades": 189, "taker_buy_base": 3333.54, "taker_buy_quote": 13597.7184 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 4.07, "high": 4.12, "low": 4.07, "close": 4.1, "volume": 4045.51, "close_time": 1768381199999, "quote_volume": 16601.6432, "trades": 109, "taker_buy_base": 2013.57, "taker_buy_quote": 8258.1034 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 4.11, "high": 4.19, "low": 4.11, "close": 4.19, "volume": 10656.85, "close_time": 1768384799999, "quote_volume": 44221.177, "trades": 169, "taker_buy_base": 5964.53, "taker_buy_quote": 24804.1006 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 4.19, "high": 4.21, "low": 4.15, "close": 4.16, "volume": 13897.57, "close_time": 1768388399999, "quote_volume": 58067.5448, "trades": 248, "taker_buy_base": 6422.31, "taker_buy_quote": 26824.5432 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 4.16, "high": 4.16, "low": 4.11, "close": 4.13, "volume": 8762.07, "close_time": 1768391999999, "quote_volume": 36194.0737, "trades": 146, "taker_buy_base": 3906.41, "taker_buy_quote": 16126.6436 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 4.13, "high": 4.15, "low": 4.12, "close": 4.13, "volume": 2540.04, "close_time": 1768395599999, "quote_volume": 10508.7971, "trades": 73, "taker_buy_base": 1577.56, "taker_buy_quote": 6527.4757 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 4.13, "high": 4.13, "low": 4.09, "close": 4.09, "volume": 20811.34, "close_time": 1768399199999, "quote_volume": 85509.9676, "trades": 326, "taker_buy_base": 9523.28, "taker_buy_quote": 39160.8213 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 4.1, "high": 4.16, "low": 4.1, "close": 4.14, "volume": 16942.31, "close_time": 1768402799999, "quote_volume": 69930.5519, "trades": 285, "taker_buy_base": 10945.85, "taker_buy_quote": 45181.8166 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 4.13, "high": 4.15, "low": 4.11, "close": 4.13, "volume": 19710.94, "close_time": 1768406399999, "quote_volume": 81384.0145, "trades": 335, "taker_buy_base": 8020.56, "taker_buy_quote": 33113.5631 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 4.14, "high": 4.16, "low": 4.11, "close": 4.11, "volume": 11798.06, "close_time": 1768409999999, "quote_volume": 48704.6111, "trades": 199, "taker_buy_base": 4745.63, "taker_buy_quote": 19611.9222 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 4.11, "high": 4.12, "low": 4.05, "close": 4.07, "volume": 10057.59, "close_time": 1768413599999, "quote_volume": 41113.1736, "trades": 185, "taker_buy_base": 2734.73, "taker_buy_quote": 11175.4671 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 4.07, "high": 4.07, "low": 4.0, "close": 4.04, "volume": 15963.9, "close_time": 1768417199999, "quote_volume": 64521.8478, "trades": 468, "taker_buy_base": 5428.31, "taker_buy_quote": 21907.7912 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 4.03, "high": 4.11, "low": 4.02, "close": 4.08, "volume": 13148.59, "close_time": 1768420799999, "quote_volume": 53349.0888, "trades": 355, "taker_buy_base": 7882.97, "taker_buy_quote": 32035.9058 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 4.08, "high": 4.11, "low": 4.07, "close": 4.08, "volume": 5534.14, "close_time": 1768424399999, "quote_volume": 22584.8035, "trades": 178, "taker_buy_base": 3025.78, "taker_buy_quote": 12352.1879 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 4.08, "high": 4.11, "low": 4.07, "close": 4.08, "volume": 3490.25, "close_time": 1768427999999, "quote_volume": 14259.624, "trades": 126, "taker_buy_base": 1911.04, "taker_buy_quote": 7811.9299 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 4.07, "high": 4.08, "low": 4.03, "close": 4.03, "volume": 5837.16, "close_time": 1768431599999, "quote_volume": 23625.5039, "trades": 153, "taker_buy_base": 2341.73, "taker_buy_quote": 9479.4593 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 4.04, "high": 4.07, "low": 4.04, "close": 4.06, "volume": 9271.17, "close_time": 1768435199999, "quote_volume": 37567.6228, "trades": 166, "taker_buy_base": 3581.69, "taker_buy_quote": 14509.0435 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 4.06, "high": 4.08, "low": 4.05, "close": 4.08, "volume": 17885.83, "close_time": 1768438799999, "quote_volume": 72791.5356, "trades": 234, "taker_buy_base": 6534.27, "taker_buy_quote": 26590.018 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 4.09, "high": 4.18, "low": 4.09, "close": 4.12, "volume": 26178.22, "close_time": 1768442399999, "quote_volume": 108269.1927, "trades": 418, "taker_buy_base": 12286.7, "taker_buy_quote": 50846.7125 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 4.12, "high": 4.12, "low": 4.02, "close": 4.03, "volume": 11169.13, "close_time": 1768445999999, "quote_volume": 45426.5386, "trades": 249, "taker_buy_base": 5814.0, "taker_buy_quote": 23669.4646 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 4.03, "high": 4.03, "low": 3.92, "close": 3.93, "volume": 13059.15, "close_time": 1768449599999, "quote_volume": 51750.1797, "trades": 287, "taker_buy_base": 6111.73, "taker_buy_quote": 24207.3941 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 3.92, "high": 4.0, "low": 3.92, "close": 3.98, "volume": 8741.41, "close_time": 1768453199999, "quote_volume": 34767.8103, "trades": 164, "taker_buy_base": 5128.1, "taker_buy_quote": 20387.3467 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 4.0, "high": 4.0, "low": 3.98, "close": 4.0, "volume": 7411.73, "close_time": 1768456799999, "quote_volume": 29616.4239, "trades": 149, "taker_buy_base": 3384.61, "taker_buy_quote": 13520.485 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 4.0, "high": 4.02, "low": 3.99, "close": 4.02, "volume": 11575.76, "close_time": 1768460399999, "quote_volume": 46387.3666, "trades": 195, "taker_buy_base": 5188.47, "taker_buy_quote": 20786.0366 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 4.01, "high": 4.09, "low": 4.01, "close": 4.05, "volume": 7126.89, "close_time": 1768463999999, "quote_volume": 28928.552, "trades": 183, "taker_buy_base": 3205.07, "taker_buy_quote": 13037.0729 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 4.05, "high": 4.05, "low": 4.0, "close": 4.01, "volume": 3793.11, "close_time": 1768467599999, "quote_volume": 15268.9622, "trades": 96, "taker_buy_base": 1774.69, "taker_buy_quote": 7136.789 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 4.01, "high": 4.04, "low": 4.0, "close": 4.04, "volume": 9801.12, "close_time": 1768471199999, "quote_volume": 39323.1733, "trades": 165, "taker_buy_base": 4261.05, "taker_buy_quote": 17090.5412 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 4.04, "high": 4.05, "low": 4.01, "close": 4.02, "volume": 8477.88, "close_time": 1768474799999, "quote_volume": 34078.0398, "trades": 148, "taker_buy_base": 2957.06, "taker_buy_quote": 11885.9021 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 4.02, "high": 4.02, "low": 3.99, "close": 4.0, "volume": 10399.31, "close_time": 1768478399999, "quote_volume": 41623.454, "trades": 142, "taker_buy_base": 6274.37, "taker_buy_quote": 25103.6218 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 4.0, "high": 4.05, "low": 4.0, "close": 4.05, "volume": 10185.51, "close_time": 1768481999999, "quote_volume": 40974.9274, "trades": 131, "taker_buy_base": 4163.05, "taker_buy_quote": 16769.8391 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 4.05, "high": 4.06, "low": 4.02, "close": 4.03, "volume": 10521.21, "close_time": 1768485599999, "quote_volume": 42498.6433, "trades": 156, "taker_buy_base": 3590.7, "taker_buy_quote": 14518.8874 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 4.03, "high": 4.03, "low": 3.95, "close": 3.97, "volume": 12489.28, "close_time": 1768489199999, "quote_volume": 49722.2961, "trades": 321, "taker_buy_base": 4650.92, "taker_buy_quote": 18560.6892 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 3.98, "high": 4.01, "low": 3.86, "close": 3.93, "volume": 15533.77, "close_time": 1768492799999, "quote_volume": 61194.0994, "trades": 308, "taker_buy_base": 7122.44, "taker_buy_quote": 28087.6564 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 3.93, "high": 3.96, "low": 3.9, "close": 3.95, "volume": 6131.64, "close_time": 1768496399999, "quote_volume": 24106.8547, "trades": 128, "taker_buy_base": 3533.45, "taker_buy_quote": 13897.0214 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 3.95, "high": 3.95, "low": 3.9, "close": 3.9, "volume": 6853.64, "close_time": 1768499999999, "quote_volume": 26930.6042, "trades": 108, "taker_buy_base": 2750.41, "taker_buy_quote": 10840.2256 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 3.9, "high": 3.92, "low": 3.84, "close": 3.84, "volume": 15441.47, "close_time": 1768503599999, "quote_volume": 59746.8343, "trades": 158, "taker_buy_base": 6459.17, "taker_buy_quote": 24983.3602 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 3.85, "high": 3.87, "low": 3.82, "close": 3.87, "volume": 4660.45, "close_time": 1768507199999, "quote_volume": 17906.1912, "trades": 153, "taker_buy_base": 2548.3, "taker_buy_quote": 9797.701 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 3.87, "high": 3.89, "low": 3.83, "close": 3.84, "volume": 6658.19, "close_time": 1768510799999, "quote_volume": 25688.3626, "trades": 137, "taker_buy_base": 3813.38, "taker_buy_quote": 14724.5083 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 3.84, "high": 3.87, "low": 3.84, "close": 3.86, "volume": 3582.62, "close_time": 1768514399999, "quote_volume": 13846.1248, "trades": 65, "taker_buy_base": 2308.37, "taker_buy_quote": 8921.4432 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 3.87, "high": 3.9, "low": 3.87, "close": 3.89, "volume": 9634.03, "close_time": 1768517999999, "quote_volume": 37391.7738, "trades": 61, "taker_buy_base": 8237.03, "taker_buy_quote": 31970.8734 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 3.89, "high": 3.9, "low": 3.88, "close": 3.9, "volume": 4543.31, "close_time": 1768521599999, "quote_volume": 17686.0127, "trades": 139, "taker_buy_base": 2121.87, "taker_buy_quote": 8261.4969 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3.89, "high": 3.91, "low": 3.87, "close": 3.88, "volume": 9223.1, "close_time": 1768525199999, "quote_volume": 35897.442, "trades": 163, "taker_buy_base": 4609.6, "taker_buy_quote": 17933.1728 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 3.87, "high": 3.89, "low": 3.87, "close": 3.89, "volume": 3165.25, "close_time": 1768528799999, "quote_volume": 12271.3192, "trades": 77, "taker_buy_base": 2162.31, "taker_buy_quote": 8382.891 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 3.89, "high": 4.0, "low": 3.87, "close": 3.99, "volume": 10482.64, "close_time": 1768532399999, "quote_volume": 41265.9409, "trades": 253, "taker_buy_base": 6113.73, "taker_buy_quote": 24068.9555 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 4.0, "high": 4.02, "low": 3.98, "close": 4.0, "volume": 6344.27, "close_time": 1768535999999, "quote_volume": 25392.0083, "trades": 191, "taker_buy_base": 3167.1, "taker_buy_quote": 12677.7272 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 3.99, "high": 4.01, "low": 3.94, "close": 3.96, "volume": 8920.45, "close_time": 1768539599999, "quote_volume": 35522.7233, "trades": 243, "taker_buy_base": 5370.93, "taker_buy_quote": 21404.2475 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 3.96, "high": 4.09, "low": 3.95, "close": 4.04, "volume": 11094.84, "close_time": 1768543199999, "quote_volume": 44721.74, "trades": 310, "taker_buy_base": 7543.89, "taker_buy_quote": 30413.8502 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 4.04, "high": 4.07, "low": 4.01, "close": 4.07, "volume": 9861.26, "close_time": 1768546799999, "quote_volume": 39911.6871, "trades": 224, "taker_buy_base": 5781.28, "taker_buy_quote": 23398.2241 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 4.06, "high": 4.08, "low": 4.04, "close": 4.06, "volume": 7492.1, "close_time": 1768550399999, "quote_volume": 30438.0101, "trades": 127, "taker_buy_base": 3241.61, "taker_buy_quote": 13175.2896 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 4.05, "high": 4.08, "low": 4.05, "close": 4.06, "volume": 4887.59, "close_time": 1768553999999, "quote_volume": 19858.077, "trades": 154, "taker_buy_base": 1952.89, "taker_buy_quote": 7934.0356 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 4.06, "high": 4.07, "low": 4.04, "close": 4.07, "volume": 4790.54, "close_time": 1768557599999, "quote_volume": 19430.6307, "trades": 130, "taker_buy_base": 2464.94, "taker_buy_quote": 9995.264 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 4.08, "high": 4.08, "low": 4.03, "close": 4.03, "volume": 6654.75, "close_time": 1768561199999, "quote_volume": 26948.2133, "trades": 125, "taker_buy_base": 2775.42, "taker_buy_quote": 11246.643 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 4.03, "high": 4.05, "low": 4.01, "close": 4.04, "volume": 5543.75, "close_time": 1768564799999, "quote_volume": 22316.9309, "trades": 271, "taker_buy_base": 1728.66, "taker_buy_quote": 6969.3409 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 4.04, "high": 4.05, "low": 4.01, "close": 4.01, "volume": 6719.45, "close_time": 1768568399999, "quote_volume": 27028.7324, "trades": 130, "taker_buy_base": 2921.86, "taker_buy_quote": 11751.149 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 4.02, "high": 4.02, "low": 3.98, "close": 4.01, "volume": 10336.8, "close_time": 1768571999999, "quote_volume": 41285.6721, "trades": 213, "taker_buy_base": 4209.52, "taker_buy_quote": 16821.3688 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 4.0, "high": 4.02, "low": 3.99, "close": 4.0, "volume": 11545.0, "close_time": 1768575599999, "quote_volume": 46237.4358, "trades": 219, "taker_buy_base": 3385.95, "taker_buy_quote": 13584.9007 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 3.99, "high": 4.03, "low": 3.88, "close": 3.91, "volume": 18540.15, "close_time": 1768579199999, "quote_volume": 72969.3335, "trades": 369, "taker_buy_base": 11314.03, "taker_buy_quote": 44506.05 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 3.91, "high": 3.99, "low": 3.89, "close": 3.98, "volume": 12978.22, "close_time": 1768582799999, "quote_volume": 51103.1466, "trades": 380, "taker_buy_base": 8191.23, "taker_buy_quote": 32207.0312 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 3.98, "high": 3.98, "low": 3.93, "close": 3.98, "volume": 3283.8, "close_time": 1768586399999, "quote_volume": 12983.6971, "trades": 123, "taker_buy_base": 1913.77, "taker_buy_quote": 7561.3411 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 3.99, "high": 3.99, "low": 3.96, "close": 3.97, "volume": 3615.33, "close_time": 1768589999999, "quote_volume": 14398.9738, "trades": 98, "taker_buy_base": 1760.57, "taker_buy_quote": 7010.1705 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 3.96, "high": 3.98, "low": 3.95, "close": 3.97, "volume": 3895.06, "close_time": 1768593599999, "quote_volume": 15431.7431, "trades": 118, "taker_buy_base": 2040.02, "taker_buy_quote": 8087.4101 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 3.96, "high": 4.02, "low": 3.94, "close": 4.01, "volume": 16205.9, "close_time": 1768597199999, "quote_volume": 64643.8075, "trades": 223, "taker_buy_base": 14293.66, "taker_buy_quote": 57032.0402 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 4.02, "high": 4.02, "low": 4.0, "close": 4.02, "volume": 2408.32, "close_time": 1768600799999, "quote_volume": 9668.0942, "trades": 78, "taker_buy_base": 1113.46, "taker_buy_quote": 4470.949 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 4.01, "high": 4.05, "low": 4.0, "close": 4.05, "volume": 20133.43, "close_time": 1768604399999, "quote_volume": 81437.4022, "trades": 164, "taker_buy_base": 6891.01, "taker_buy_quote": 27844.0297 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 4.05, "high": 4.05, "low": 4.03, "close": 4.03, "volume": 4181.94, "close_time": 1768607999999, "quote_volume": 16877.0461, "trades": 92, "taker_buy_base": 2112.13, "taker_buy_quote": 8522.8153 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 4.04, "high": 4.04, "low": 4.01, "close": 4.03, "volume": 6629.57, "close_time": 1768611599999, "quote_volume": 26694.5889, "trades": 156, "taker_buy_base": 3688.64, "taker_buy_quote": 14866.1321 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 4.03, "high": 4.06, "low": 4.03, "close": 4.06, "volume": 4627.14, "close_time": 1768615199999, "quote_volume": 18746.3955, "trades": 126, "taker_buy_base": 3014.63, "taker_buy_quote": 12217.0653 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 4.06, "high": 4.07, "low": 4.0, "close": 4.02, "volume": 7052.73, "close_time": 1768618799999, "quote_volume": 28420.6278, "trades": 191, "taker_buy_base": 4570.83, "taker_buy_quote": 18423.586 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 4.02, "high": 4.05, "low": 4.02, "close": 4.05, "volume": 3309.8, "close_time": 1768622399999, "quote_volume": 13372.3375, "trades": 86, "taker_buy_base": 1811.83, "taker_buy_quote": 7316.6288 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 4.05, "high": 4.06, "low": 4.01, "close": 4.05, "volume": 8482.4, "close_time": 1768625999999, "quote_volume": 34304.3692, "trades": 173, "taker_buy_base": 3554.17, "taker_buy_quote": 14400.2595 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 4.05, "high": 4.09, "low": 4.04, "close": 4.05, "volume": 22874.35, "close_time": 1768629599999, "quote_volume": 92809.0899, "trades": 237, "taker_buy_base": 16399.35, "taker_buy_quote": 66515.768 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 4.06, "high": 4.07, "low": 4.05, "close": 4.05, "volume": 3748.87, "close_time": 1768633199999, "quote_volume": 15211.6011, "trades": 91, "taker_buy_base": 1268.08, "taker_buy_quote": 5144.1293 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 4.05, "high": 4.09, "low": 4.04, "close": 4.08, "volume": 6090.22, "close_time": 1768636799999, "quote_volume": 24824.0716, "trades": 219, "taker_buy_base": 2610.98, "taker_buy_quote": 10633.0335 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 4.08, "high": 4.11, "low": 4.07, "close": 4.11, "volume": 8416.77, "close_time": 1768640399999, "quote_volume": 34447.3905, "trades": 205, "taker_buy_base": 4762.13, "taker_buy_quote": 19497.3587 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 4.11, "high": 4.11, "low": 4.08, "close": 4.08, "volume": 3914.94, "close_time": 1768643999999, "quote_volume": 16028.0755, "trades": 98, "taker_buy_base": 1317.12, "taker_buy_quote": 5391.1457 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 4.07, "high": 4.12, "low": 4.07, "close": 4.09, "volume": 7497.59, "close_time": 1768647599999, "quote_volume": 30694.9607, "trades": 212, "taker_buy_base": 4026.7, "taker_buy_quote": 16494.4338 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 4.08, "high": 4.08, "low": 4.06, "close": 4.06, "volume": 4404.92, "close_time": 1768651199999, "quote_volume": 17934.8421, "trades": 126, "taker_buy_base": 1855.74, "taker_buy_quote": 7561.6797 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 4.05, "high": 4.12, "low": 4.05, "close": 4.1, "volume": 5438.62, "close_time": 1768654799999, "quote_volume": 22282.7322, "trades": 136, "taker_buy_base": 2765.7, "taker_buy_quote": 11347.907 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 4.1, "high": 4.11, "low": 4.09, "close": 4.1, "volume": 5239.6, "close_time": 1768658399999, "quote_volume": 21499.6542, "trades": 164, "taker_buy_base": 2676.34, "taker_buy_quote": 10980.9153 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 4.1, "high": 4.16, "low": 4.08, "close": 4.16, "volume": 8231.81, "close_time": 1768661999999, "quote_volume": 33885.3831, "trades": 218, "taker_buy_base": 5117.37, "taker_buy_quote": 21091.4809 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 4.16, "high": 4.16, "low": 4.12, "close": 4.14, "volume": 4085.49, "close_time": 1768665599999, "quote_volume": 16931.6523, "trades": 134, "taker_buy_base": 1623.43, "taker_buy_quote": 6728.642 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 4.14, "high": 4.14, "low": 4.08, "close": 4.1, "volume": 5925.08, "close_time": 1768669199999, "quote_volume": 24359.7791, "trades": 174, "taker_buy_base": 3265.4, "taker_buy_quote": 13433.3826 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 4.11, "high": 4.13, "low": 4.08, "close": 4.1, "volume": 4765.99, "close_time": 1768672799999, "quote_volume": 19559.7832, "trades": 257, "taker_buy_base": 2442.59, "taker_buy_quote": 10032.6513 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 4.1, "high": 4.11, "low": 4.08, "close": 4.1, "volume": 5845.71, "close_time": 1768676399999, "quote_volume": 23931.0566, "trades": 158, "taker_buy_base": 3127.95, "taker_buy_quote": 12809.6956 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 4.1, "high": 4.11, "low": 4.08, "close": 4.09, "volume": 1979.51, "close_time": 1768679999999, "quote_volume": 8105.7338, "trades": 72, "taker_buy_base": 956.35, "taker_buy_quote": 3915.1221 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 4.09, "high": 4.09, "low": 4.07, "close": 4.09, "volume": 24673.39, "close_time": 1768683599999, "quote_volume": 100845.167, "trades": 288, "taker_buy_base": 4167.11, "taker_buy_quote": 17038.5667 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 4.08, "high": 4.1, "low": 4.07, "close": 4.08, "volume": 1885.99, "close_time": 1768687199999, "quote_volume": 7692.5962, "trades": 76, "taker_buy_base": 1166.35, "taker_buy_quote": 4757.4866 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 4.08, "high": 4.08, "low": 4.02, "close": 4.05, "volume": 6847.98, "close_time": 1768690799999, "quote_volume": 27684.9421, "trades": 143, "taker_buy_base": 4530.86, "taker_buy_quote": 18295.4655 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 4.04, "high": 4.05, "low": 4.03, "close": 4.04, "volume": 5939.95, "close_time": 1768694399999, "quote_volume": 24013.7035, "trades": 180, "taker_buy_base": 2107.79, "taker_buy_quote": 8518.2287 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 4.04, "high": 4.12, "low": 4.04, "close": 4.08, "volume": 7082.96, "close_time": 1768697999999, "quote_volume": 28882.0691, "trades": 221, "taker_buy_base": 4266.4, "taker_buy_quote": 17409.3695 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 4.08, "high": 4.09, "low": 4.02, "close": 4.02, "volume": 11284.72, "close_time": 1768701599999, "quote_volume": 45773.2755, "trades": 253, "taker_buy_base": 5948.42, "taker_buy_quote": 24148.4099 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 4.03, "high": 4.05, "low": 4.01, "close": 4.03, "volume": 5489.64, "close_time": 1768705199999, "quote_volume": 22104.4947, "trades": 159, "taker_buy_base": 3191.02, "taker_buy_quote": 12850.2861 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 4.02, "high": 4.07, "low": 4.02, "close": 4.05, "volume": 10196.9, "close_time": 1768708799999, "quote_volume": 41337.3796, "trades": 246, "taker_buy_base": 5211.91, "taker_buy_quote": 21123.869 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 4.05, "high": 4.06, "low": 4.03, "close": 4.04, "volume": 4690.74, "close_time": 1768712399999, "quote_volume": 18948.2792, "trades": 136, "taker_buy_base": 2143.16, "taker_buy_quote": 8659.4751 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 4.04, "high": 4.04, "low": 4.03, "close": 4.03, "volume": 2925.76, "close_time": 1768715999999, "quote_volume": 11798.4616, "trades": 73, "taker_buy_base": 1385.03, "taker_buy_quote": 5585.3701 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 4.04, "high": 4.04, "low": 4.01, "close": 4.02, "volume": 4020.79, "close_time": 1768719599999, "quote_volume": 16179.8982, "trades": 97, "taker_buy_base": 1612.41, "taker_buy_quote": 6488.7753 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 4.02, "high": 4.03, "low": 4.0, "close": 4.02, "volume": 3997.66, "close_time": 1768723199999, "quote_volume": 16035.7572, "trades": 111, "taker_buy_base": 1901.59, "taker_buy_quote": 7624.2554 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 4.02, "high": 4.04, "low": 4.02, "close": 4.03, "volume": 3731.22, "close_time": 1768726799999, "quote_volume": 15020.2276, "trades": 89, "taker_buy_base": 1960.77, "taker_buy_quote": 7895.1468 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 4.03, "high": 4.04, "low": 4.02, "close": 4.04, "volume": 3725.29, "close_time": 1768730399999, "quote_volume": 15014.4638, "trades": 99, "taker_buy_base": 1603.55, "taker_buy_quote": 6464.1108 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 4.04, "high": 4.07, "low": 4.03, "close": 4.07, "volume": 4074.14, "close_time": 1768733999999, "quote_volume": 16491.2676, "trades": 99, "taker_buy_base": 1592.01, "taker_buy_quote": 6451.1113 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 4.07, "high": 4.08, "low": 4.06, "close": 4.07, "volume": 3379.46, "close_time": 1768737599999, "quote_volume": 13776.1505, "trades": 74, "taker_buy_base": 1985.54, "taker_buy_quote": 8097.0784 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 4.06, "high": 4.07, "low": 4.04, "close": 4.05, "volume": 4189.83, "close_time": 1768741199999, "quote_volume": 16981.4832, "trades": 105, "taker_buy_base": 1905.62, "taker_buy_quote": 7725.5907 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 4.05, "high": 4.06, "low": 4.03, "close": 4.04, "volume": 4719.66, "close_time": 1768744799999, "quote_volume": 19078.1328, "trades": 129, "taker_buy_base": 1955.39, "taker_buy_quote": 7908.2031 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 4.05, "high": 4.13, "low": 4.05, "close": 4.05, "volume": 8854.79, "close_time": 1768748399999, "quote_volume": 36193.815, "trades": 351, "taker_buy_base": 5190.11, "taker_buy_quote": 21214.6957 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 4.06, "high": 4.11, "low": 4.04, "close": 4.1, "volume": 5254.73, "close_time": 1768751999999, "quote_volume": 21468.9403, "trades": 125, "taker_buy_base": 3348.88, "taker_buy_quote": 13681.7949 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 4.1, "high": 4.14, "low": 4.1, "close": 4.13, "volume": 7464.6, "close_time": 1768755599999, "quote_volume": 30767.8962, "trades": 169, "taker_buy_base": 3371.09, "taker_buy_quote": 13899.8498 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 4.13, "high": 4.13, "low": 4.09, "close": 4.12, "volume": 6343.21, "close_time": 1768759199999, "quote_volume": 26079.3799, "trades": 130, "taker_buy_base": 3369.03, "taker_buy_quote": 13861.6984 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 4.12, "high": 4.17, "low": 4.11, "close": 4.16, "volume": 6277.2, "close_time": 1768762799999, "quote_volume": 25983.0694, "trades": 162, "taker_buy_base": 3023.87, "taker_buy_quote": 12525.1431 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 4.17, "high": 4.17, "low": 4.13, "close": 4.13, "volume": 6263.43, "close_time": 1768766399999, "quote_volume": 26011.9824, "trades": 78, "taker_buy_base": 1623.94, "taker_buy_quote": 6740.0126 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 4.14, "high": 4.19, "low": 4.13, "close": 4.15, "volume": 11286.94, "close_time": 1768769999999, "quote_volume": 46949.1935, "trades": 232, "taker_buy_base": 6326.15, "taker_buy_quote": 26346.952 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 4.17, "high": 4.17, "low": 4.14, "close": 4.14, "volume": 4404.7, "close_time": 1768773599999, "quote_volume": 18303.8096, "trades": 89, "taker_buy_base": 2196.29, "taker_buy_quote": 9135.9439 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 4.14, "high": 4.15, "low": 4.11, "close": 4.13, "volume": 7865.48, "close_time": 1768777199999, "quote_volume": 32524.9473, "trades": 156, "taker_buy_base": 4288.12, "taker_buy_quote": 17732.2307 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 4.1, "high": 4.1, "low": 3.85, "close": 3.86, "volume": 17669.04, "close_time": 1768780799999, "quote_volume": 70716.7607, "trades": 399, "taker_buy_base": 7357.8, "taker_buy_quote": 29419.2514 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.86, "high": 3.86, "low": 3.49, "close": 3.71, "volume": 119699.56, "close_time": 1768784399999, "quote_volume": 437618.2266, "trades": 1650, "taker_buy_base": 57304.51, "taker_buy_quote": 209863.1672 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 3.71, "high": 3.74, "low": 3.67, "close": 3.68, "volume": 10637.38, "close_time": 1768787999999, "quote_volume": 39429.6118, "trades": 317, "taker_buy_base": 7044.42, "taker_buy_quote": 26114.7707 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 3.67, "high": 3.7, "low": 3.67, "close": 3.68, "volume": 26385.55, "close_time": 1768791599999, "quote_volume": 96992.584, "trades": 198, "taker_buy_base": 22282.69, "taker_buy_quote": 81906.9795 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 3.68, "high": 3.73, "low": 3.67, "close": 3.73, "volume": 2020.03, "close_time": 1768795199999, "quote_volume": 7456.7351, "trades": 68, "taker_buy_base": 686.39, "taker_buy_quote": 2537.3839 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 3.72, "high": 3.72, "low": 3.69, "close": 3.69, "volume": 5780.34, "close_time": 1768798799999, "quote_volume": 21429.0707, "trades": 114, "taker_buy_base": 2829.02, "taker_buy_quote": 10490.1472 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 3.69, "high": 3.78, "low": 3.67, "close": 3.76, "volume": 7845.02, "close_time": 1768802399999, "quote_volume": 29270.1862, "trades": 170, "taker_buy_base": 4834.14, "taker_buy_quote": 18060.1647 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 3.76, "high": 3.76, "low": 3.72, "close": 3.72, "volume": 9828.35, "close_time": 1768805999999, "quote_volume": 36681.1154, "trades": 162, "taker_buy_base": 3756.69, "taker_buy_quote": 14037.1189 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 3.73, "high": 3.79, "low": 3.72, "close": 3.78, "volume": 6024.29, "close_time": 1768809599999, "quote_volume": 22660.4495, "trades": 167, "taker_buy_base": 3370.97, "taker_buy_quote": 12684.0236 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 3.77, "high": 3.84, "low": 3.75, "close": 3.82, "volume": 9660.75, "close_time": 1768813199999, "quote_volume": 36768.9741, "trades": 212, "taker_buy_base": 4232.67, "taker_buy_quote": 16115.1463 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 3.81, "high": 3.82, "low": 3.79, "close": 3.79, "volume": 6816.66, "close_time": 1768816799999, "quote_volume": 25889.6511, "trades": 203, "taker_buy_base": 3294.61, "taker_buy_quote": 12519.0267 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 3.79, "high": 3.8, "low": 3.75, "close": 3.77, "volume": 3952.67, "close_time": 1768820399999, "quote_volume": 14924.4173, "trades": 109, "taker_buy_base": 2245.65, "taker_buy_quote": 8483.1811 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 3.77, "high": 3.78, "low": 3.73, "close": 3.74, "volume": 3797.14, "close_time": 1768823999999, "quote_volume": 14249.2005, "trades": 93, "taker_buy_base": 1746.25, "taker_buy_quote": 6557.9115 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 3.74, "high": 3.75, "low": 3.72, "close": 3.75, "volume": 2462.99, "close_time": 1768827599999, "quote_volume": 9220.0637, "trades": 80, "taker_buy_base": 1718.45, "taker_buy_quote": 6432.8739 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 3.76, "high": 3.79, "low": 3.74, "close": 3.75, "volume": 5766.72, "close_time": 1768831199999, "quote_volume": 21672.008, "trades": 110, "taker_buy_base": 2168.1, "taker_buy_quote": 8164.6118 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 3.74, "high": 3.79, "low": 3.73, "close": 3.77, "volume": 2712.45, "close_time": 1768834799999, "quote_volume": 10239.0097, "trades": 88, "taker_buy_base": 1167.81, "taker_buy_quote": 4401.493 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 3.78, "high": 3.78, "low": 3.75, "close": 3.76, "volume": 3814.34, "close_time": 1768838399999, "quote_volume": 14337.1009, "trades": 97, "taker_buy_base": 1984.16, "taker_buy_quote": 7456.0113 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 3.76, "high": 3.82, "low": 3.76, "close": 3.82, "volume": 5013.49, "close_time": 1768841999999, "quote_volume": 18984.4879, "trades": 109, "taker_buy_base": 3624.27, "taker_buy_quote": 13704.4589 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 3.82, "high": 3.84, "low": 3.8, "close": 3.81, "volume": 11598.98, "close_time": 1768845599999, "quote_volume": 44322.4239, "trades": 178, "taker_buy_base": 3817.21, "taker_buy_quote": 14580.2553 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 3.81, "high": 3.84, "low": 3.81, "close": 3.84, "volume": 9826.81, "close_time": 1768849199999, "quote_volume": 37534.9106, "trades": 143, "taker_buy_base": 5406.27, "taker_buy_quote": 20639.291 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 3.84, "high": 3.88, "low": 3.84, "close": 3.85, "volume": 4256.91, "close_time": 1768852799999, "quote_volume": 16425.4625, "trades": 102, "taker_buy_base": 2051.1, "taker_buy_quote": 7923.4631 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 3.85, "high": 3.85, "low": 3.81, "close": 3.81, "volume": 4314.1, "close_time": 1768856399999, "quote_volume": 16528.7171, "trades": 99, "taker_buy_base": 1780.21, "taker_buy_quote": 6818.2596 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 3.82, "high": 3.83, "low": 3.79, "close": 3.79, "volume": 4157.82, "close_time": 1768859999999, "quote_volume": 15824.2229, "trades": 126, "taker_buy_base": 976.5, "taker_buy_quote": 3718.2042 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 3.8, "high": 3.82, "low": 3.77, "close": 3.79, "volume": 4913.35, "close_time": 1768863599999, "quote_volume": 18644.8898, "trades": 139, "taker_buy_base": 2931.71, "taker_buy_quote": 11129.2222 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 3.79, "high": 3.85, "low": 3.78, "close": 3.83, "volume": 4958.28, "close_time": 1768867199999, "quote_volume": 18914.3961, "trades": 159, "taker_buy_base": 2114.68, "taker_buy_quote": 8076.6602 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.82, "high": 3.84, "low": 3.81, "close": 3.81, "volume": 4402.62, "close_time": 1768870799999, "quote_volume": 16818.7664, "trades": 106, "taker_buy_base": 2102.28, "taker_buy_quote": 8037.9367 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 3.81, "high": 3.86, "low": 3.8, "close": 3.83, "volume": 3858.68, "close_time": 1768874399999, "quote_volume": 14742.9156, "trades": 101, "taker_buy_base": 2471.14, "taker_buy_quote": 9441.0316 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 3.82, "high": 3.84, "low": 3.81, "close": 3.83, "volume": 5130.64, "close_time": 1768877999999, "quote_volume": 19616.4337, "trades": 154, "taker_buy_base": 3062.25, "taker_buy_quote": 11708.0889 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 3.83, "high": 3.85, "low": 3.81, "close": 3.84, "volume": 3074.8, "close_time": 1768881599999, "quote_volume": 11797.994, "trades": 114, "taker_buy_base": 1619.1, "taker_buy_quote": 6210.666 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 3.83, "high": 3.86, "low": 3.82, "close": 3.83, "volume": 5862.4, "close_time": 1768885199999, "quote_volume": 22487.4566, "trades": 143, "taker_buy_base": 3472.79, "taker_buy_quote": 13332.2908 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 3.83, "high": 3.85, "low": 3.81, "close": 3.82, "volume": 8368.62, "close_time": 1768888799999, "quote_volume": 32019.6911, "trades": 176, "taker_buy_base": 4186.84, "taker_buy_quote": 16038.1588 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 3.82, "high": 3.82, "low": 3.76, "close": 3.76, "volume": 4317.05, "close_time": 1768892399999, "quote_volume": 16341.9226, "trades": 152, "taker_buy_base": 2037.55, "taker_buy_quote": 7710.9627 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 3.76, "high": 3.79, "low": 3.74, "close": 3.74, "volume": 9405.16, "close_time": 1768895999999, "quote_volume": 35413.1238, "trades": 207, "taker_buy_base": 5401.99, "taker_buy_quote": 20351.7351 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 3.74, "high": 3.74, "low": 3.68, "close": 3.7, "volume": 11339.39, "close_time": 1768899599999, "quote_volume": 42135.5785, "trades": 278, "taker_buy_base": 5950.28, "taker_buy_quote": 22093.3979 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 3.7, "high": 3.7, "low": 3.67, "close": 3.69, "volume": 4918.89, "close_time": 1768903199999, "quote_volume": 18163.4581, "trades": 153, "taker_buy_base": 2208.82, "taker_buy_quote": 8150.1805 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 3.7, "high": 3.72, "low": 3.7, "close": 3.7, "volume": 3857.63, "close_time": 1768906799999, "quote_volume": 14309.6168, "trades": 140, "taker_buy_base": 1640.88, "taker_buy_quote": 6085.9936 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 3.7, "high": 3.7, "low": 3.66, "close": 3.67, "volume": 2656.42, "close_time": 1768910399999, "quote_volume": 9752.0306, "trades": 113, "taker_buy_base": 1168.7, "taker_buy_quote": 4292.4776 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 3.67, "high": 3.71, "low": 3.66, "close": 3.67, "volume": 6238.75, "close_time": 1768913999999, "quote_volume": 22982.128, "trades": 170, "taker_buy_base": 2510.37, "taker_buy_quote": 9246.2583 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 3.66, "high": 3.66, "low": 3.61, "close": 3.61, "volume": 3340.94, "close_time": 1768917599999, "quote_volume": 12136.9612, "trades": 117, "taker_buy_base": 1378.49, "taker_buy_quote": 5018.1626 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 3.62, "high": 3.7, "low": 3.62, "close": 3.69, "volume": 4258.72, "close_time": 1768921199999, "quote_volume": 15600.5034, "trades": 134, "taker_buy_base": 2965.78, "taker_buy_quote": 10861.7346 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 3.69, "high": 3.69, "low": 3.63, "close": 3.65, "volume": 2980.18, "close_time": 1768924799999, "quote_volume": 10897.0892, "trades": 119, "taker_buy_base": 907.8, "taker_buy_quote": 3318.64 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 3.66, "high": 3.67, "low": 3.6, "close": 3.62, "volume": 4438.19, "close_time": 1768928399999, "quote_volume": 16108.3216, "trades": 175, "taker_buy_base": 1263.18, "taker_buy_quote": 4588.3589 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 3.62, "high": 3.65, "low": 3.58, "close": 3.6, "volume": 3719.69, "close_time": 1768931999999, "quote_volume": 13412.7857, "trades": 173, "taker_buy_base": 1563.18, "taker_buy_quote": 5649.2475 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 3.61, "high": 3.61, "low": 3.56, "close": 3.57, "volume": 5623.95, "close_time": 1768935599999, "quote_volume": 20165.5113, "trades": 146, "taker_buy_base": 2010.5, "taker_buy_quote": 7201.3195 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 3.58, "high": 3.59, "low": 3.55, "close": 3.57, "volume": 5329.52, "close_time": 1768939199999, "quote_volume": 19026.2503, "trades": 156, "taker_buy_base": 2501.71, "taker_buy_quote": 8943.5079 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 3.57, "high": 3.63, "low": 3.56, "close": 3.63, "volume": 6700.53, "close_time": 1768942799999, "quote_volume": 24119.4995, "trades": 271, "taker_buy_base": 3795.84, "taker_buy_quote": 13663.7583 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 3.64, "high": 3.66, "low": 3.6, "close": 3.6, "volume": 5994.19, "close_time": 1768946399999, "quote_volume": 21783.514, "trades": 177, "taker_buy_base": 2919.74, "taker_buy_quote": 10602.0455 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 3.61, "high": 3.61, "low": 3.54, "close": 3.6, "volume": 5614.01, "close_time": 1768949999999, "quote_volume": 20139.3706, "trades": 176, "taker_buy_base": 2930.16, "taker_buy_quote": 10507.573 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 3.59, "high": 3.6, "low": 3.55, "close": 3.57, "volume": 8639.22, "close_time": 1768953599999, "quote_volume": 30822.836, "trades": 261, "taker_buy_base": 3894.59, "taker_buy_quote": 13921.7269 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 3.58, "high": 3.64, "low": 3.58, "close": 3.64, "volume": 2275.04, "close_time": 1768957199999, "quote_volume": 8197.5358, "trades": 99, "taker_buy_base": 1004.57, "taker_buy_quote": 3621.3185 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 3.65, "high": 3.71, "low": 3.65, "close": 3.68, "volume": 5584.2, "close_time": 1768960799999, "quote_volume": 20578.846, "trades": 157, "taker_buy_base": 2232.96, "taker_buy_quote": 8234.0818 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 3.7, "high": 3.72, "low": 3.69, "close": 3.72, "volume": 4091.02, "close_time": 1768964399999, "quote_volume": 15186.6471, "trades": 112, "taker_buy_base": 2844.86, "taker_buy_quote": 10562.5514 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 3.72, "high": 3.72, "low": 3.7, "close": 3.7, "volume": 4245.45, "close_time": 1768967999999, "quote_volume": 15741.6925, "trades": 156, "taker_buy_base": 2061.32, "taker_buy_quote": 7640.8325 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 3.7, "high": 3.71, "low": 3.68, "close": 3.71, "volume": 4507.67, "close_time": 1768971599999, "quote_volume": 16637.1022, "trades": 179, "taker_buy_base": 2016.21, "taker_buy_quote": 7447.9408 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 3.71, "high": 3.72, "low": 3.69, "close": 3.71, "volume": 4903.87, "close_time": 1768975199999, "quote_volume": 18174.0143, "trades": 112, "taker_buy_base": 3609.31, "taker_buy_quote": 13375.1085 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 3.71, "high": 3.72, "low": 3.7, "close": 3.7, "volume": 2502.66, "close_time": 1768978799999, "quote_volume": 9282.909, "trades": 90, "taker_buy_base": 1426.02, "taker_buy_quote": 5289.795 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 3.7, "high": 3.71, "low": 3.68, "close": 3.68, "volume": 2599.93, "close_time": 1768982399999, "quote_volume": 9604.7266, "trades": 88, "taker_buy_base": 1325.27, "taker_buy_quote": 4899.4077 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 3.69, "high": 3.7, "low": 3.66, "close": 3.67, "volume": 1819.79, "close_time": 1768985999999, "quote_volume": 6685.7737, "trades": 86, "taker_buy_base": 727.35, "taker_buy_quote": 2668.4934 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 3.67, "high": 3.69, "low": 3.66, "close": 3.69, "volume": 1933.54, "close_time": 1768989599999, "quote_volume": 7105.6193, "trades": 67, "taker_buy_base": 1031.06, "taker_buy_quote": 3792.0065 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 3.68, "high": 3.71, "low": 3.67, "close": 3.67, "volume": 2866.49, "close_time": 1768993199999, "quote_volume": 10577.7547, "trades": 107, "taker_buy_base": 960.15, "taker_buy_quote": 3548.7816 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 3.67, "high": 3.67, "low": 3.61, "close": 3.62, "volume": 5573.49, "close_time": 1768996799999, "quote_volume": 20267.947, "trades": 157, "taker_buy_base": 2571.64, "taker_buy_quote": 9364.9025 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 3.62, "high": 3.62, "low": 3.55, "close": 3.61, "volume": 9546.3, "close_time": 1769000399999, "quote_volume": 34257.7965, "trades": 244, "taker_buy_base": 4174.0, "taker_buy_quote": 14976.6181 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 3.6, "high": 3.61, "low": 3.55, "close": 3.56, "volume": 6801.59, "close_time": 1769003999999, "quote_volume": 24377.3992, "trades": 187, "taker_buy_base": 3646.76, "taker_buy_quote": 13076.7214 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 3.56, "high": 3.66, "low": 3.56, "close": 3.65, "volume": 11361.78, "close_time": 1769007599999, "quote_volume": 41173.9239, "trades": 272, "taker_buy_base": 6844.37, "taker_buy_quote": 24810.6914 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 3.65, "high": 3.67, "low": 3.6, "close": 3.65, "volume": 17026.23, "close_time": 1769011199999, "quote_volume": 62010.973, "trades": 223, "taker_buy_base": 2698.55, "taker_buy_quote": 9823.8858 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 3.65, "high": 3.65, "low": 3.5, "close": 3.51, "volume": 9271.52, "close_time": 1769014799999, "quote_volume": 33154.9996, "trades": 268, "taker_buy_base": 5033.3, "taker_buy_quote": 18046.9068 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 3.52, "high": 3.55, "low": 3.48, "close": 3.54, "volume": 12442.61, "close_time": 1769018399999, "quote_volume": 43595.3309, "trades": 302, "taker_buy_base": 4344.56, "taker_buy_quote": 15279.2405 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 3.54, "high": 3.57, "low": 3.53, "close": 3.56, "volume": 5439.29, "close_time": 1769021999999, "quote_volume": 19265.68, "trades": 135, "taker_buy_base": 3126.13, "taker_buy_quote": 11069.0484 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 3.55, "high": 3.7, "low": 3.54, "close": 3.7, "volume": 12261.49, "close_time": 1769025599999, "quote_volume": 44426.1098, "trades": 397, "taker_buy_base": 7332.99, "taker_buy_quote": 26560.1047 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 3.71, "high": 3.71, "low": 3.66, "close": 3.69, "volume": 3884.22, "close_time": 1769029199999, "quote_volume": 14266.5066, "trades": 125, "taker_buy_base": 1792.19, "taker_buy_quote": 6581.6734 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 3.69, "high": 3.7, "low": 3.67, "close": 3.68, "volume": 3983.82, "close_time": 1769032799999, "quote_volume": 14680.233, "trades": 149, "taker_buy_base": 1901.3, "taker_buy_quote": 7010.0101 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 3.68, "high": 3.68, "low": 3.64, "close": 3.65, "volume": 2074.1, "close_time": 1769036399999, "quote_volume": 7604.5115, "trades": 91, "taker_buy_base": 782.95, "taker_buy_quote": 2866.7492 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 3.64, "high": 3.64, "low": 3.58, "close": 3.6, "volume": 5480.12, "close_time": 1769039999999, "quote_volume": 19834.8722, "trades": 152, "taker_buy_base": 1874.7, "taker_buy_quote": 6785.288 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.6, "high": 3.64, "low": 3.59, "close": 3.63, "volume": 5342.85, "close_time": 1769043599999, "quote_volume": 19329.4885, "trades": 142, "taker_buy_base": 3620.65, "taker_buy_quote": 13106.616 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 3.63, "high": 3.65, "low": 3.62, "close": 3.65, "volume": 4062.15, "close_time": 1769047199999, "quote_volume": 14743.5707, "trades": 101, "taker_buy_base": 1446.47, "taker_buy_quote": 5258.2682 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 3.65, "high": 3.66, "low": 3.62, "close": 3.62, "volume": 1936.07, "close_time": 1769050799999, "quote_volume": 7048.1947, "trades": 78, "taker_buy_base": 1082.95, "taker_buy_quote": 3941.2811 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 3.63, "high": 3.63, "low": 3.59, "close": 3.61, "volume": 3026.44, "close_time": 1769054399999, "quote_volume": 10954.0912, "trades": 116, "taker_buy_base": 1374.7, "taker_buy_quote": 4984.9788 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 3.61, "high": 3.63, "low": 3.6, "close": 3.62, "volume": 3042.46, "close_time": 1769057999999, "quote_volume": 10990.829, "trades": 90, "taker_buy_base": 1364.89, "taker_buy_quote": 4930.3373 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 3.63, "high": 3.65, "low": 3.62, "close": 3.63, "volume": 2079.28, "close_time": 1769061599999, "quote_volume": 7545.5711, "trades": 71, "taker_buy_base": 1017.21, "taker_buy_quote": 3692.1685 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 3.63, "high": 3.64, "low": 3.61, "close": 3.64, "volume": 685.31, "close_time": 1769065199999, "quote_volume": 2483.6213, "trades": 30, "taker_buy_base": 454.5, "taker_buy_quote": 1648.0889 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 3.63, "high": 3.63, "low": 3.61, "close": 3.63, "volume": 1915.54, "close_time": 1769068799999, "quote_volume": 6952.2533, "trades": 69, "taker_buy_base": 929.41, "taker_buy_quote": 3372.9977 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 3.63, "high": 3.63, "low": 3.61, "close": 3.62, "volume": 1410.61, "close_time": 1769072399999, "quote_volume": 5114.0218, "trades": 51, "taker_buy_base": 665.34, "taker_buy_quote": 2412.5781 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 3.63, "high": 3.67, "low": 3.63, "close": 3.66, "volume": 3358.07, "close_time": 1769075999999, "quote_volume": 12295.1343, "trades": 110, "taker_buy_base": 1614.42, "taker_buy_quote": 5910.7581 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 3.66, "high": 3.67, "low": 3.62, "close": 3.62, "volume": 3006.72, "close_time": 1769079599999, "quote_volume": 10973.7598, "trades": 90, "taker_buy_base": 1096.04, "taker_buy_quote": 4009.4502 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 3.62, "high": 3.62, "low": 3.54, "close": 3.57, "volume": 7417.29, "close_time": 1769083199999, "quote_volume": 26563.2404, "trades": 212, "taker_buy_base": 2729.04, "taker_buy_quote": 9738.6043 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 3.57, "high": 3.59, "low": 3.57, "close": 3.58, "volume": 6340.77, "close_time": 1769086799999, "quote_volume": 22679.3873, "trades": 148, "taker_buy_base": 1787.36, "taker_buy_quote": 6396.0598 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 3.58, "high": 3.6, "low": 3.56, "close": 3.57, "volume": 4148.41, "close_time": 1769090399999, "quote_volume": 14813.2014, "trades": 119, "taker_buy_base": 1078.42, "taker_buy_quote": 3860.4185 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 3.57, "high": 3.57, "low": 3.51, "close": 3.52, "volume": 3287.15, "close_time": 1769093999999, "quote_volume": 11644.8637, "trades": 143, "taker_buy_base": 1362.68, "taker_buy_quote": 4830.4003 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 3.52, "high": 3.56, "low": 3.51, "close": 3.52, "volume": 3751.82, "close_time": 1769097599999, "quote_volume": 13250.9074, "trades": 159, "taker_buy_base": 2024.68, "taker_buy_quote": 7151.8406 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 3.53, "high": 3.57, "low": 3.52, "close": 3.56, "volume": 2947.75, "close_time": 1769101199999, "quote_volume": 10451.7604, "trades": 121, "taker_buy_base": 1241.01, "taker_buy_quote": 4399.6415 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 3.56, "high": 3.57, "low": 3.54, "close": 3.56, "volume": 2172.3, "close_time": 1769104799999, "quote_volume": 7725.8613, "trades": 78, "taker_buy_base": 1436.42, "taker_buy_quote": 5115.2548 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 3.56, "high": 3.56, "low": 3.53, "close": 3.54, "volume": 2995.2, "close_time": 1769108399999, "quote_volume": 10628.8044, "trades": 109, "taker_buy_base": 1863.54, "taker_buy_quote": 6615.6588 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 3.54, "high": 3.57, "low": 3.53, "close": 3.57, "volume": 3806.07, "close_time": 1769111999999, "quote_volume": 13550.636, "trades": 122, "taker_buy_base": 2043.67, "taker_buy_quote": 7274.0971 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 3.56, "high": 3.56, "low": 3.53, "close": 3.55, "volume": 2189.03, "close_time": 1769115599999, "quote_volume": 7777.1812, "trades": 78, "taker_buy_base": 810.53, "taker_buy_quote": 2881.6074 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 3.54, "high": 3.55, "low": 3.53, "close": 3.54, "volume": 1635.55, "close_time": 1769119199999, "quote_volume": 5792.903, "trades": 67, "taker_buy_base": 476.36, "taker_buy_quote": 1688.5153 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 3.54, "high": 3.54, "low": 3.52, "close": 3.52, "volume": 1543.33, "close_time": 1769122799999, "quote_volume": 5444.4208, "trades": 37, "taker_buy_base": 153.19, "taker_buy_quote": 542.2783 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 3.51, "high": 3.53, "low": 3.51, "close": 3.53, "volume": 2572.25, "close_time": 1769126399999, "quote_volume": 9051.8099, "trades": 65, "taker_buy_base": 970.19, "taker_buy_quote": 3418.4875 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.54, "high": 3.54, "low": 3.53, "close": 3.54, "volume": 1244.41, "close_time": 1769129999999, "quote_volume": 4398.4621, "trades": 49, "taker_buy_base": 271.14, "taker_buy_quote": 958.5615 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 3.54, "high": 3.58, "low": 3.54, "close": 3.57, "volume": 4933.63, "close_time": 1769133599999, "quote_volume": 17568.1524, "trades": 93, "taker_buy_base": 3022.18, "taker_buy_quote": 10760.6457 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 3.57, "high": 3.57, "low": 3.56, "close": 3.56, "volume": 2008.73, "close_time": 1769137199999, "quote_volume": 7154.4242, "trades": 73, "taker_buy_base": 626.83, "taker_buy_quote": 2232.609 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 3.56, "high": 3.6, "low": 3.56, "close": 3.59, "volume": 3053.26, "close_time": 1769140799999, "quote_volume": 10943.9029, "trades": 117, "taker_buy_base": 1813.7, "taker_buy_quote": 6503.0946 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 3.6, "high": 3.62, "low": 3.58, "close": 3.62, "volume": 2147.2, "close_time": 1769144399999, "quote_volume": 7720.6614, "trades": 70, "taker_buy_base": 1231.16, "taker_buy_quote": 4426.5059 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 3.61, "high": 3.62, "low": 3.59, "close": 3.61, "volume": 4378.56, "close_time": 1769147999999, "quote_volume": 15772.762, "trades": 135, "taker_buy_base": 2311.93, "taker_buy_quote": 8330.5223 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 3.6, "high": 3.62, "low": 3.56, "close": 3.56, "volume": 1941.14, "close_time": 1769151599999, "quote_volume": 6995.9739, "trades": 88, "taker_buy_base": 964.67, "taker_buy_quote": 3480.7087 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 3.56, "high": 3.57, "low": 3.55, "close": 3.56, "volume": 2571.94, "close_time": 1769155199999, "quote_volume": 9166.5973, "trades": 99, "taker_buy_base": 1694.62, "taker_buy_quote": 6041.3117 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 3.55, "high": 3.58, "low": 3.53, "close": 3.53, "volume": 2875.16, "close_time": 1769158799999, "quote_volume": 10202.6207, "trades": 105, "taker_buy_base": 1252.15, "taker_buy_quote": 4445.6071 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 3.54, "high": 3.56, "low": 3.53, "close": 3.54, "volume": 2958.79, "close_time": 1769162399999, "quote_volume": 10454.7506, "trades": 64, "taker_buy_base": 343.0, "taker_buy_quote": 1214.8632 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 3.54, "high": 3.54, "low": 3.51, "close": 3.52, "volume": 2665.27, "close_time": 1769165999999, "quote_volume": 9406.475, "trades": 88, "taker_buy_base": 1382.97, "taker_buy_quote": 4886.163 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 3.52, "high": 3.55, "low": 3.52, "close": 3.53, "volume": 1815.69, "close_time": 1769169599999, "quote_volume": 6424.0707, "trades": 48, "taker_buy_base": 771.86, "taker_buy_quote": 2733.2506 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 3.52, "high": 3.54, "low": 3.52, "close": 3.54, "volume": 3291.61, "close_time": 1769173199999, "quote_volume": 11616.2189, "trades": 69, "taker_buy_base": 2432.65, "taker_buy_quote": 8582.2301 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 3.54, "high": 3.55, "low": 3.52, "close": 3.53, "volume": 1682.15, "close_time": 1769176799999, "quote_volume": 5960.3162, "trades": 56, "taker_buy_base": 1067.47, "taker_buy_quote": 3787.0456 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 3.53, "high": 3.53, "low": 3.46, "close": 3.49, "volume": 6699.37, "close_time": 1769180399999, "quote_volume": 23397.5591, "trades": 140, "taker_buy_base": 2365.44, "taker_buy_quote": 8264.6865 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 3.49, "high": 3.55, "low": 3.47, "close": 3.54, "volume": 4455.85, "close_time": 1769183999999, "quote_volume": 15631.5177, "trades": 146, "taker_buy_base": 2413.15, "taker_buy_quote": 8473.3046 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 3.55, "high": 3.6, "low": 3.51, "close": 3.57, "volume": 5881.54, "close_time": 1769187599999, "quote_volume": 21003.2152, "trades": 217, "taker_buy_base": 3560.2, "taker_buy_quote": 12717.089 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 3.56, "high": 3.64, "low": 3.55, "close": 3.6, "volume": 5856.2, "close_time": 1769191199999, "quote_volume": 21100.6271, "trades": 257, "taker_buy_base": 3347.74, "taker_buy_quote": 12079.4697 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 3.59, "high": 3.63, "low": 3.58, "close": 3.58, "volume": 5416.57, "close_time": 1769194799999, "quote_volume": 19506.8964, "trades": 155, "taker_buy_base": 1729.52, "taker_buy_quote": 6248.865 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 3.58, "high": 3.58, "low": 3.49, "close": 3.51, "volume": 3178.98, "close_time": 1769198399999, "quote_volume": 11211.2799, "trades": 143, "taker_buy_base": 1007.72, "taker_buy_quote": 3550.9065 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 3.5, "high": 3.52, "low": 3.47, "close": 3.5, "volume": 2635.16, "close_time": 1769201999999, "quote_volume": 9199.3454, "trades": 96, "taker_buy_base": 1012.31, "taker_buy_quote": 3533.4607 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 3.5, "high": 3.53, "low": 3.5, "close": 3.51, "volume": 2037.12, "close_time": 1769205599999, "quote_volume": 7157.6089, "trades": 96, "taker_buy_base": 1157.23, "taker_buy_quote": 4063.1634 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 3.51, "high": 3.54, "low": 3.51, "close": 3.53, "volume": 3206.52, "close_time": 1769209199999, "quote_volume": 11303.5421, "trades": 105, "taker_buy_base": 1364.52, "taker_buy_quote": 4809.7969 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 3.52, "high": 3.54, "low": 3.52, "close": 3.53, "volume": 2749.53, "close_time": 1769212799999, "quote_volume": 9697.8151, "trades": 76, "taker_buy_base": 638.1, "taker_buy_quote": 2250.9942 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.54, "high": 3.54, "low": 3.52, "close": 3.52, "volume": 6056.67, "close_time": 1769216399999, "quote_volume": 21365.2792, "trades": 181, "taker_buy_base": 2558.33, "taker_buy_quote": 9032.7412 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 3.52, "high": 3.53, "low": 3.49, "close": 3.52, "volume": 2383.62, "close_time": 1769219999999, "quote_volume": 8379.9347, "trades": 75, "taker_buy_base": 791.48, "taker_buy_quote": 2785.4472 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 3.52, "high": 3.53, "low": 3.52, "close": 3.53, "volume": 6212.29, "close_time": 1769223599999, "quote_volume": 21907.9517, "trades": 176, "taker_buy_base": 2802.64, "taker_buy_quote": 9879.9003 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 3.53, "high": 3.54, "low": 3.52, "close": 3.53, "volume": 3790.41, "close_time": 1769227199999, "quote_volume": 13394.6312, "trades": 132, "taker_buy_base": 1109.08, "taker_buy_quote": 3922.6204 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 3.54, "high": 3.54, "low": 3.53, "close": 3.54, "volume": 3458.41, "close_time": 1769230799999, "quote_volume": 12234.4076, "trades": 113, "taker_buy_base": 2081.65, "taker_buy_quote": 7366.0563 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 3.54, "high": 3.54, "low": 3.52, "close": 3.52, "volume": 2648.19, "close_time": 1769234399999, "quote_volume": 9342.1318, "trades": 101, "taker_buy_base": 869.64, "taker_buy_quote": 3069.7154 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 3.52, "high": 3.53, "low": 3.52, "close": 3.53, "volume": 3062.8, "close_time": 1769237999999, "quote_volume": 10793.959, "trades": 101, "taker_buy_base": 1745.8, "taker_buy_quote": 6156.3872 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 3.53, "high": 3.54, "low": 3.52, "close": 3.53, "volume": 5847.68, "close_time": 1769241599999, "quote_volume": 20624.6015, "trades": 169, "taker_buy_base": 3209.19, "taker_buy_quote": 11319.6351 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 3.53, "high": 3.53, "low": 3.51, "close": 3.52, "volume": 3788.7, "close_time": 1769245199999, "quote_volume": 13333.2005, "trades": 149, "taker_buy_base": 2230.59, "taker_buy_quote": 7850.7209 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 3.52, "high": 3.53, "low": 3.52, "close": 3.53, "volume": 5385.96, "close_time": 1769248799999, "quote_volume": 19005.3748, "trades": 186, "taker_buy_base": 4078.62, "taker_buy_quote": 14394.4026 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 3.52, "high": 3.57, "low": 3.52, "close": 3.56, "volume": 6591.42, "close_time": 1769252399999, "quote_volume": 23365.0664, "trades": 191, "taker_buy_base": 2854.07, "taker_buy_quote": 10135.1291 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 3.56, "high": 3.58, "low": 3.56, "close": 3.56, "volume": 2534.0, "close_time": 1769255999999, "quote_volume": 9046.6967, "trades": 96, "taker_buy_base": 1216.72, "taker_buy_quote": 4348.773 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 3.56, "high": 3.56, "low": 3.55, "close": 3.56, "volume": 1329.37, "close_time": 1769259599999, "quote_volume": 4732.2564, "trades": 47, "taker_buy_base": 796.07, "taker_buy_quote": 2834.0092 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 3.56, "high": 3.56, "low": 3.52, "close": 3.54, "volume": 2947.35, "close_time": 1769263199999, "quote_volume": 10451.0357, "trades": 108, "taker_buy_base": 991.37, "taker_buy_quote": 3511.37 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 3.53, "high": 3.55, "low": 3.52, "close": 3.55, "volume": 5229.68, "close_time": 1769266799999, "quote_volume": 18517.609, "trades": 162, "taker_buy_base": 3154.62, "taker_buy_quote": 11171.9661 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 3.55, "high": 3.57, "low": 3.52, "close": 3.52, "volume": 6817.72, "close_time": 1769270399999, "quote_volume": 24107.0169, "trades": 193, "taker_buy_base": 1929.07, "taker_buy_quote": 6841.9528 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 3.52, "high": 3.53, "low": 3.5, "close": 3.52, "volume": 5121.29, "close_time": 1769273999999, "quote_volume": 17993.3603, "trades": 189, "taker_buy_base": 3032.56, "taker_buy_quote": 10654.9082 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 3.52, "high": 3.52, "low": 3.5, "close": 3.51, "volume": 4734.78, "close_time": 1769277599999, "quote_volume": 16636.7548, "trades": 201, "taker_buy_base": 2249.64, "taker_buy_quote": 7913.097 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 3.51, "high": 3.53, "low": 3.51, "close": 3.51, "volume": 3955.27, "close_time": 1769281199999, "quote_volume": 13909.3792, "trades": 154, "taker_buy_base": 2685.89, "taker_buy_quote": 9451.8163 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 3.51, "high": 3.51, "low": 3.5, "close": 3.51, "volume": 4242.24, "close_time": 1769284799999, "quote_volume": 14867.1775, "trades": 161, "taker_buy_base": 1835.3, "taker_buy_quote": 6436.3286 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 3.51, "high": 3.52, "low": 3.51, "close": 3.52, "volume": 3841.84, "close_time": 1769288399999, "quote_volume": 13489.0518, "trades": 109, "taker_buy_base": 1261.1, "taker_buy_quote": 4428.8207 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 3.53, "high": 3.54, "low": 3.5, "close": 3.51, "volume": 1930.13, "close_time": 1769291999999, "quote_volume": 6790.7696, "trades": 74, "taker_buy_base": 1243.32, "taker_buy_quote": 4376.2147 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 3.51, "high": 3.53, "low": 3.51, "close": 3.51, "volume": 3228.16, "close_time": 1769295599999, "quote_volume": 11333.0822, "trades": 62, "taker_buy_base": 1510.14, "taker_buy_quote": 5302.292 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 3.51, "high": 3.51, "low": 3.5, "close": 3.51, "volume": 2355.68, "close_time": 1769299199999, "quote_volume": 8264.5513, "trades": 94, "taker_buy_base": 1757.8, "taker_buy_quote": 6167.8802 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.5, "high": 3.53, "low": 3.5, "close": 3.51, "volume": 3679.73, "close_time": 1769302799999, "quote_volume": 12922.3048, "trades": 145, "taker_buy_base": 1561.96, "taker_buy_quote": 5487.1786 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 3.52, "high": 3.53, "low": 3.5, "close": 3.51, "volume": 4535.37, "close_time": 1769306399999, "quote_volume": 15935.9464, "trades": 157, "taker_buy_base": 2570.26, "taker_buy_quote": 9032.8092 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 3.51, "high": 3.52, "low": 3.51, "close": 3.51, "volume": 5184.81, "close_time": 1769309999999, "quote_volume": 18207.6636, "trades": 163, "taker_buy_base": 2569.28, "taker_buy_quote": 9023.5221 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 3.52, "high": 3.53, "low": 3.5, "close": 3.51, "volume": 3661.64, "close_time": 1769313599999, "quote_volume": 12866.0355, "trades": 105, "taker_buy_base": 1934.77, "taker_buy_quote": 6803.5226 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 3.51, "high": 3.56, "low": 3.5, "close": 3.54, "volume": 8254.17, "close_time": 1769317199999, "quote_volume": 29091.3205, "trades": 169, "taker_buy_base": 3218.99, "taker_buy_quote": 11370.898 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 3.54, "high": 3.55, "low": 3.52, "close": 3.54, "volume": 3931.59, "close_time": 1769320799999, "quote_volume": 13890.9142, "trades": 126, "taker_buy_base": 1450.85, "taker_buy_quote": 5128.4293 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 3.54, "high": 3.56, "low": 3.52, "close": 3.54, "volume": 3811.77, "close_time": 1769324399999, "quote_volume": 13546.8415, "trades": 109, "taker_buy_base": 2485.12, "taker_buy_quote": 8841.8323 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 3.54, "high": 3.54, "low": 3.5, "close": 3.51, "volume": 3895.54, "close_time": 1769327999999, "quote_volume": 13687.957, "trades": 143, "taker_buy_base": 2047.68, "taker_buy_quote": 7195.2737 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 3.51, "high": 3.51, "low": 3.47, "close": 3.49, "volume": 6604.29, "close_time": 1769331599999, "quote_volume": 23059.0782, "trades": 168, "taker_buy_base": 3015.76, "taker_buy_quote": 10529.8361 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 3.49, "high": 3.52, "low": 3.48, "close": 3.5, "volume": 11391.82, "close_time": 1769335199999, "quote_volume": 39740.7527, "trades": 121, "taker_buy_base": 3875.99, "taker_buy_quote": 13529.7506 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 3.5, "high": 3.52, "low": 3.49, "close": 3.5, "volume": 5486.07, "close_time": 1769338799999, "quote_volume": 19245.0624, "trades": 191, "taker_buy_base": 2146.99, "taker_buy_quote": 7532.4004 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 3.48, "high": 3.5, "low": 3.48, "close": 3.48, "volume": 1823.93, "close_time": 1769342399999, "quote_volume": 6367.3333, "trades": 67, "taker_buy_base": 472.35, "taker_buy_quote": 1652.2631 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 3.47, "high": 3.47, "low": 3.44, "close": 3.45, "volume": 10683.51, "close_time": 1769345999999, "quote_volume": 36848.3842, "trades": 197, "taker_buy_base": 2457.76, "taker_buy_quote": 8477.4839 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 3.45, "high": 3.46, "low": 3.45, "close": 3.45, "volume": 4354.91, "close_time": 1769349599999, "quote_volume": 15032.1427, "trades": 138, "taker_buy_base": 1024.33, "taker_buy_quote": 3536.6713 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 3.46, "high": 3.47, "low": 3.42, "close": 3.44, "volume": 13157.53, "close_time": 1769353199999, "quote_volume": 45152.1075, "trades": 275, "taker_buy_base": 3451.76, "taker_buy_quote": 11852.5201 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 3.44, "high": 3.47, "low": 3.43, "close": 3.44, "volume": 5976.3, "close_time": 1769356799999, "quote_volume": 20617.4951, "trades": 192, "taker_buy_base": 3282.68, "taker_buy_quote": 11334.6141 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 3.45, "high": 3.45, "low": 3.33, "close": 3.35, "volume": 20587.48, "close_time": 1769360399999, "quote_volume": 69439.5877, "trades": 361, "taker_buy_base": 6882.95, "taker_buy_quote": 23213.0287 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 3.36, "high": 3.38, "low": 3.33, "close": 3.37, "volume": 4182.52, "close_time": 1769363999999, "quote_volume": 14035.7709, "trades": 111, "taker_buy_base": 1391.13, "taker_buy_quote": 4669.2339 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 3.36, "high": 3.37, "low": 3.31, "close": 3.33, "volume": 21167.22, "close_time": 1769367599999, "quote_volume": 70524.7286, "trades": 372, "taker_buy_base": 9282.8, "taker_buy_quote": 30985.2488 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 3.33, "high": 3.34, "low": 3.23, "close": 3.26, "volume": 19939.15, "close_time": 1769371199999, "quote_volume": 65325.5831, "trades": 626, "taker_buy_base": 5399.42, "taker_buy_quote": 17688.7244 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 3.26, "high": 3.29, "low": 3.26, "close": 3.28, "volume": 7443.28, "close_time": 1769374799999, "quote_volume": 24392.7661, "trades": 192, "taker_buy_base": 3477.52, "taker_buy_quote": 11406.2739 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 3.29, "high": 3.31, "low": 3.28, "close": 3.3, "volume": 6369.76, "close_time": 1769378399999, "quote_volume": 21007.5376, "trades": 178, "taker_buy_base": 3646.81, "taker_buy_quote": 12030.5703 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 3.3, "high": 3.3, "low": 3.27, "close": 3.29, "volume": 5519.43, "close_time": 1769381999999, "quote_volume": 18161.2338, "trades": 148, "taker_buy_base": 1347.91, "taker_buy_quote": 4437.9169 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 3.29, "high": 3.32, "low": 3.27, "close": 3.32, "volume": 12410.18, "close_time": 1769385599999, "quote_volume": 40988.9429, "trades": 241, "taker_buy_base": 5505.83, "taker_buy_quote": 18192.935 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.32, "high": 3.34, "low": 3.31, "close": 3.33, "volume": 5094.04, "close_time": 1769389199999, "quote_volume": 16938.0041, "trades": 152, "taker_buy_base": 2529.88, "taker_buy_quote": 8422.7675 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 3.34, "high": 3.42, "low": 3.33, "close": 3.4, "volume": 6261.17, "close_time": 1769392799999, "quote_volume": 21224.8172, "trades": 237, "taker_buy_base": 2025.87, "taker_buy_quote": 6861.8467 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 3.4, "high": 3.4, "low": 3.36, "close": 3.38, "volume": 4363.21, "close_time": 1769396399999, "quote_volume": 14743.3482, "trades": 149, "taker_buy_base": 1435.8, "taker_buy_quote": 4850.1736 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 3.38, "high": 3.39, "low": 3.33, "close": 3.34, "volume": 4729.65, "close_time": 1769399999999, "quote_volume": 15947.0775, "trades": 172, "taker_buy_base": 2951.96, "taker_buy_quote": 9949.5113 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 3.34, "high": 3.38, "low": 3.33, "close": 3.37, "volume": 3770.45, "close_time": 1769403599999, "quote_volume": 12711.9235, "trades": 123, "taker_buy_base": 980.81, "taker_buy_quote": 3311.5439 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 3.38, "high": 3.38, "low": 3.36, "close": 3.37, "volume": 7798.05, "close_time": 1769407199999, "quote_volume": 26316.5098, "trades": 170, "taker_buy_base": 2367.72, "taker_buy_quote": 7989.4566 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 3.37, "high": 3.37, "low": 3.35, "close": 3.37, "volume": 4790.53, "close_time": 1769410799999, "quote_volume": 16085.9957, "trades": 105, "taker_buy_base": 1712.42, "taker_buy_quote": 5748.7089 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 3.38, "high": 3.39, "low": 3.37, "close": 3.37, "volume": 3154.05, "close_time": 1769414399999, "quote_volume": 10653.7372, "trades": 76, "taker_buy_base": 1192.39, "taker_buy_quote": 4025.2764 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 3.37, "high": 3.39, "low": 3.34, "close": 3.35, "volume": 8242.11, "close_time": 1769417999999, "quote_volume": 27791.529, "trades": 118, "taker_buy_base": 2347.54, "taker_buy_quote": 7937.9004 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 3.35, "high": 3.35, "low": 3.3, "close": 3.31, "volume": 9577.3, "close_time": 1769421599999, "quote_volume": 31811.1758, "trades": 236, "taker_buy_base": 4599.32, "taker_buy_quote": 15278.5447 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 3.32, "high": 3.34, "low": 3.31, "close": 3.31, "volume": 7043.39, "close_time": 1769425199999, "quote_volume": 23434.5455, "trades": 95, "taker_buy_base": 1315.91, "taker_buy_quote": 4376.4553 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 3.32, "high": 3.33, "low": 3.29, "close": 3.3, "volume": 6043.54, "close_time": 1769428799999, "quote_volume": 20007.4115, "trades": 89, "taker_buy_base": 1144.3, "taker_buy_quote": 3789.6753 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 3.3, "high": 3.31, "low": 3.28, "close": 3.29, "volume": 8183.09, "close_time": 1769432399999, "quote_volume": 26998.6687, "trades": 129, "taker_buy_base": 2072.7, "taker_buy_quote": 6842.1287 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 3.29, "high": 3.3, "low": 3.28, "close": 3.29, "volume": 3777.86, "close_time": 1769435999999, "quote_volume": 12432.6108, "trades": 63, "taker_buy_base": 848.96, "taker_buy_quote": 2796.3694 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 3.29, "high": 3.32, "low": 3.26, "close": 3.3, "volume": 8505.43, "close_time": 1769439599999, "quote_volume": 27941.1563, "trades": 171, "taker_buy_base": 4113.46, "taker_buy_quote": 13512.254 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 3.3, "high": 3.39, "low": 3.3, "close": 3.33, "volume": 5499.62, "close_time": 1769443199999, "quote_volume": 18361.9042, "trades": 197, "taker_buy_base": 3216.36, "taker_buy_quote": 10740.5586 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 3.34, "high": 3.36, "low": 3.31, "close": 3.35, "volume": 3761.5, "close_time": 1769446799999, "quote_volume": 12534.2537, "trades": 83, "taker_buy_base": 1832.14, "taker_buy_quote": 6108.7888 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 3.34, "high": 3.35, "low": 3.31, "close": 3.34, "volume": 5781.32, "close_time": 1769450399999, "quote_volume": 19275.5799, "trades": 122, "taker_buy_base": 1439.61, "taker_buy_quote": 4794.4726 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 3.33, "high": 3.35, "low": 3.31, "close": 3.33, "volume": 6515.68, "close_time": 1769453999999, "quote_volume": 21697.4834, "trades": 106, "taker_buy_base": 2116.29, "taker_buy_quote": 7046.8779 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 3.34, "high": 3.36, "low": 3.31, "close": 3.32, "volume": 7999.1, "close_time": 1769457599999, "quote_volume": 26666.9912, "trades": 136, "taker_buy_base": 1923.05, "taker_buy_quote": 6422.1344 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 3.33, "high": 3.33, "low": 3.28, "close": 3.29, "volume": 3114.44, "close_time": 1769461199999, "quote_volume": 10298.2138, "trades": 112, "taker_buy_base": 1235.13, "taker_buy_quote": 4090.5543 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 3.29, "high": 3.34, "low": 3.29, "close": 3.34, "volume": 1988.48, "close_time": 1769464799999, "quote_volume": 6586.3513, "trades": 60, "taker_buy_base": 1110.79, "taker_buy_quote": 3683.988 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 3.35, "high": 3.36, "low": 3.34, "close": 3.35, "volume": 4298.89, "close_time": 1769468399999, "quote_volume": 14388.263, "trades": 56, "taker_buy_base": 1976.61, "taker_buy_quote": 6619.9058 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 3.35, "high": 3.35, "low": 3.33, "close": 3.33, "volume": 3492.1, "close_time": 1769471999999, "quote_volume": 11651.2129, "trades": 67, "taker_buy_base": 1008.43, "taker_buy_quote": 3366.6377 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.32, "high": 3.34, "low": 3.31, "close": 3.34, "volume": 4334.14, "close_time": 1769475599999, "quote_volume": 14414.3812, "trades": 90, "taker_buy_base": 925.61, "taker_buy_quote": 3083.5758 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 3.34, "high": 3.39, "low": 3.33, "close": 3.37, "volume": 5456.64, "close_time": 1769479199999, "quote_volume": 18335.363, "trades": 145, "taker_buy_base": 2711.02, "taker_buy_quote": 9092.9304 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 3.39, "high": 3.4, "low": 3.37, "close": 3.37, "volume": 3270.85, "close_time": 1769482799999, "quote_volume": 11036.7911, "trades": 118, "taker_buy_base": 1492.72, "taker_buy_quote": 5036.2279 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 3.37, "high": 3.39, "low": 3.35, "close": 3.36, "volume": 6555.56, "close_time": 1769486399999, "quote_volume": 22119.5933, "trades": 162, "taker_buy_base": 2578.24, "taker_buy_quote": 8707.0135 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 3.36, "high": 3.37, "low": 3.34, "close": 3.35, "volume": 3997.09, "close_time": 1769489999999, "quote_volume": 13401.1697, "trades": 103, "taker_buy_base": 793.78, "taker_buy_quote": 2659.4667 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 3.35, "high": 3.36, "low": 3.34, "close": 3.35, "volume": 5147.98, "close_time": 1769493599999, "quote_volume": 17260.285, "trades": 110, "taker_buy_base": 1714.3, "taker_buy_quote": 5745.3346 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 3.35, "high": 3.35, "low": 3.32, "close": 3.32, "volume": 1841.2, "close_time": 1769497199999, "quote_volume": 6142.593, "trades": 38, "taker_buy_base": 389.92, "taker_buy_quote": 1302.4269 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 3.32, "high": 3.34, "low": 3.32, "close": 3.34, "volume": 5819.07, "close_time": 1769500799999, "quote_volume": 19408.799, "trades": 122, "taker_buy_base": 1154.03, "taker_buy_quote": 3852.3343 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 3.35, "high": 3.36, "low": 3.32, "close": 3.32, "volume": 2316.89, "close_time": 1769504399999, "quote_volume": 7737.1982, "trades": 56, "taker_buy_base": 853.01, "taker_buy_quote": 2852.3068 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 3.32, "high": 3.32, "low": 3.31, "close": 3.31, "volume": 4026.93, "close_time": 1769507999999, "quote_volume": 13344.2597, "trades": 92, "taker_buy_base": 2294.63, "taker_buy_quote": 7605.4001 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 3.31, "high": 3.32, "low": 3.31, "close": 3.32, "volume": 3750.58, "close_time": 1769511599999, "quote_volume": 12417.028, "trades": 79, "taker_buy_base": 1610.01, "taker_buy_quote": 5331.7413 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 3.3, "high": 3.31, "low": 3.29, "close": 3.3, "volume": 4559.67, "close_time": 1769515199999, "quote_volume": 15049.5159, "trades": 115, "taker_buy_base": 531.41, "taker_buy_quote": 1754.7714 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 3.3, "high": 3.3, "low": 3.26, "close": 3.27, "volume": 7079.29, "close_time": 1769518799999, "quote_volume": 23175.9154, "trades": 163, "taker_buy_base": 2557.25, "taker_buy_quote": 8374.5696 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 3.28, "high": 3.29, "low": 3.25, "close": 3.26, "volume": 2640.97, "close_time": 1769522399999, "quote_volume": 8637.0599, "trades": 184, "taker_buy_base": 1540.98, "taker_buy_quote": 5041.8878 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 3.25, "high": 3.3, "low": 3.24, "close": 3.26, "volume": 4189.95, "close_time": 1769525999999, "quote_volume": 13706.3843, "trades": 167, "taker_buy_base": 2190.83, "taker_buy_quote": 7177.3465 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 3.26, "high": 3.31, "low": 3.24, "close": 3.3, "volume": 6884.63, "close_time": 1769529599999, "quote_volume": 22514.8626, "trades": 187, "taker_buy_base": 2634.47, "taker_buy_quote": 8630.0632 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 3.3, "high": 3.38, "low": 3.3, "close": 3.36, "volume": 6448.42, "close_time": 1769533199999, "quote_volume": 21645.1588, "trades": 222, "taker_buy_base": 3866.24, "taker_buy_quote": 12998.0764 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 3.36, "high": 3.36, "low": 3.26, "close": 3.27, "volume": 6192.05, "close_time": 1769536799999, "quote_volume": 20344.6619, "trades": 161, "taker_buy_base": 2344.41, "taker_buy_quote": 7707.4742 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 3.27, "high": 3.35, "low": 3.27, "close": 3.33, "volume": 4556.5, "close_time": 1769540399999, "quote_volume": 15028.526, "trades": 163, "taker_buy_base": 2187.8, "taker_buy_quote": 7227.3798 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 3.33, "high": 3.35, "low": 3.32, "close": 3.34, "volume": 4353.42, "close_time": 1769543999999, "quote_volume": 14510.6848, "trades": 146, "taker_buy_base": 2068.44, "taker_buy_quote": 6902.0955 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 3.34, "high": 3.39, "low": 3.34, "close": 3.39, "volume": 1857.34, "close_time": 1769547599999, "quote_volume": 6258.9074, "trades": 132, "taker_buy_base": 819.66, "taker_buy_quote": 2760.5122 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 3.39, "high": 3.4, "low": 3.34, "close": 3.35, "volume": 7724.95, "close_time": 1769551199999, "quote_volume": 25980.6334, "trades": 372, "taker_buy_base": 1903.24, "taker_buy_quote": 6397.6556 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 3.35, "high": 3.37, "low": 3.34, "close": 3.37, "volume": 9052.94, "close_time": 1769554799999, "quote_volume": 30425.6356, "trades": 319, "taker_buy_base": 2919.62, "taker_buy_quote": 9818.8844 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 3.37, "high": 3.38, "low": 3.36, "close": 3.36, "volume": 6458.59, "close_time": 1769558399999, "quote_volume": 21737.8892, "trades": 178, "taker_buy_base": 1667.38, "taker_buy_quote": 5613.5387 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3.37, "high": 3.37, "low": 3.33, "close": 3.36, "volume": 4856.31, "close_time": 1769561999999, "quote_volume": 16257.9022, "trades": 106, "taker_buy_base": 2232.69, "taker_buy_quote": 7480.5342 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 3.36, "high": 3.36, "low": 3.32, "close": 3.34, "volume": 2898.6, "close_time": 1769565599999, "quote_volume": 9695.8631, "trades": 130, "taker_buy_base": 1234.43, "taker_buy_quote": 4126.9268 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 3.35, "high": 3.35, "low": 3.32, "close": 3.34, "volume": 4407.47, "close_time": 1769569199999, "quote_volume": 14704.6816, "trades": 129, "taker_buy_base": 1909.99, "taker_buy_quote": 6363.3163 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 3.34, "high": 3.34, "low": 3.32, "close": 3.32, "volume": 3399.51, "close_time": 1769572799999, "quote_volume": 11322.7128, "trades": 69, "taker_buy_base": 670.7, "taker_buy_quote": 2230.7907 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 3.32, "high": 3.32, "low": 3.3, "close": 3.31, "volume": 2497.09, "close_time": 1769576399999, "quote_volume": 8254.1489, "trades": 55, "taker_buy_base": 1197.44, "taker_buy_quote": 3955.6278 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 3.31, "high": 3.33, "low": 3.31, "close": 3.32, "volume": 1350.89, "close_time": 1769579999999, "quote_volume": 4485.8298, "trades": 36, "taker_buy_base": 348.28, "taker_buy_quote": 1157.177 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 3.34, "high": 3.34, "low": 3.3, "close": 3.32, "volume": 6055.76, "close_time": 1769583599999, "quote_volume": 20163.079, "trades": 146, "taker_buy_base": 2216.6, "taker_buy_quote": 7369.2404 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 3.32, "high": 3.33, "low": 3.31, "close": 3.31, "volume": 3656.24, "close_time": 1769587199999, "quote_volume": 12125.6864, "trades": 70, "taker_buy_base": 1867.93, "taker_buy_quote": 6202.6274 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 3.3, "high": 3.31, "low": 3.28, "close": 3.29, "volume": 7038.51, "close_time": 1769590799999, "quote_volume": 23196.2828, "trades": 171, "taker_buy_base": 2192.64, "taker_buy_quote": 7231.1885 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 3.29, "high": 3.34, "low": 3.29, "close": 3.33, "volume": 6032.66, "close_time": 1769594399999, "quote_volume": 19956.6057, "trades": 139, "taker_buy_base": 2667.14, "taker_buy_quote": 8837.2712 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 3.34, "high": 3.34, "low": 3.32, "close": 3.32, "volume": 5177.27, "close_time": 1769597999999, "quote_volume": 17214.9854, "trades": 104, "taker_buy_base": 1660.83, "taker_buy_quote": 5522.217 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 3.32, "high": 3.35, "low": 3.31, "close": 3.35, "volume": 2369.72, "close_time": 1769601599999, "quote_volume": 7906.3752, "trades": 57, "taker_buy_base": 1222.87, "taker_buy_quote": 4081.717 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 3.35, "high": 3.35, "low": 3.31, "close": 3.33, "volume": 6582.76, "close_time": 1769605199999, "quote_volume": 21884.8259, "trades": 171, "taker_buy_base": 1662.49, "taker_buy_quote": 5521.4207 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 3.33, "high": 3.34, "low": 3.31, "close": 3.31, "volume": 3834.91, "close_time": 1769608799999, "quote_volume": 12754.7997, "trades": 98, "taker_buy_base": 1366.26, "taker_buy_quote": 4544.9166 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 3.32, "high": 3.32, "low": 3.3, "close": 3.3, "volume": 3987.1, "close_time": 1769612399999, "quote_volume": 13198.6597, "trades": 109, "taker_buy_base": 1532.99, "taker_buy_quote": 5071.1081 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 3.3, "high": 3.31, "low": 3.26, "close": 3.28, "volume": 8277.78, "close_time": 1769615999999, "quote_volume": 27229.9342, "trades": 175, "taker_buy_base": 2930.18, "taker_buy_quote": 9635.625 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 3.27, "high": 3.28, "low": 3.25, "close": 3.27, "volume": 4610.99, "close_time": 1769619599999, "quote_volume": 15085.0948, "trades": 164, "taker_buy_base": 2984.01, "taker_buy_quote": 9769.8 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 3.27, "high": 3.31, "low": 3.26, "close": 3.29, "volume": 3715.95, "close_time": 1769623199999, "quote_volume": 12205.7985, "trades": 139, "taker_buy_base": 1296.38, "taker_buy_quote": 4250.8485 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 3.29, "high": 3.29, "low": 3.25, "close": 3.26, "volume": 5174.87, "close_time": 1769626799999, "quote_volume": 16906.6187, "trades": 197, "taker_buy_base": 2771.97, "taker_buy_quote": 9057.7674 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 3.27, "high": 3.28, "low": 3.23, "close": 3.26, "volume": 3119.08, "close_time": 1769630399999, "quote_volume": 10143.2054, "trades": 137, "taker_buy_base": 1454.1, "taker_buy_quote": 4726.1137 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 3.26, "high": 3.28, "low": 3.24, "close": 3.25, "volume": 3912.93, "close_time": 1769633999999, "quote_volume": 12749.9854, "trades": 174, "taker_buy_base": 1903.5, "taker_buy_quote": 6196.6595 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 3.25, "high": 3.29, "low": 3.23, "close": 3.27, "volume": 5031.73, "close_time": 1769637599999, "quote_volume": 16379.2996, "trades": 172, "taker_buy_base": 2585.76, "taker_buy_quote": 8417.7551 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 3.27, "high": 3.33, "low": 3.26, "close": 3.32, "volume": 5862.8, "close_time": 1769641199999, "quote_volume": 19228.8346, "trades": 194, "taker_buy_base": 3269.08, "taker_buy_quote": 10750.6467 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 3.32, "high": 3.33, "low": 3.29, "close": 3.3, "volume": 5776.38, "close_time": 1769644799999, "quote_volume": 19091.0172, "trades": 147, "taker_buy_base": 2637.36, "taker_buy_quote": 8717.5692 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.31, "high": 3.31, "low": 3.24, "close": 3.26, "volume": 3537.76, "close_time": 1769648399999, "quote_volume": 11565.6993, "trades": 116, "taker_buy_base": 1958.14, "taker_buy_quote": 6402.7532 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 3.26, "high": 3.27, "low": 3.24, "close": 3.24, "volume": 6222.58, "close_time": 1769651999999, "quote_volume": 20250.2449, "trades": 237, "taker_buy_base": 4536.96, "taker_buy_quote": 14764.1184 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 3.23, "high": 3.24, "low": 3.15, "close": 3.16, "volume": 25099.52, "close_time": 1769655599999, "quote_volume": 79899.1972, "trades": 500, "taker_buy_base": 6072.03, "taker_buy_quote": 19396.9165 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 3.16, "high": 3.18, "low": 3.14, "close": 3.16, "volume": 9496.35, "close_time": 1769659199999, "quote_volume": 30007.051, "trades": 231, "taker_buy_base": 1404.42, "taker_buy_quote": 4440.2851 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 3.15, "high": 3.18, "low": 3.15, "close": 3.18, "volume": 8573.85, "close_time": 1769662799999, "quote_volume": 27131.2716, "trades": 185, "taker_buy_base": 2407.41, "taker_buy_quote": 7597.8102 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 3.18, "high": 3.18, "low": 3.17, "close": 3.17, "volume": 9464.73, "close_time": 1769666399999, "quote_volume": 30081.1137, "trades": 282, "taker_buy_base": 4508.8, "taker_buy_quote": 14336.4063 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 3.18, "high": 3.2, "low": 3.18, "close": 3.18, "volume": 4277.44, "close_time": 1769669999999, "quote_volume": 13627.6521, "trades": 95, "taker_buy_base": 1545.77, "taker_buy_quote": 4929.0756 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 3.2, "high": 3.2, "low": 3.15, "close": 3.16, "volume": 5555.64, "close_time": 1769673599999, "quote_volume": 17611.6559, "trades": 175, "taker_buy_base": 2211.1, "taker_buy_quote": 7000.0274 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 3.17, "high": 3.18, "low": 3.14, "close": 3.15, "volume": 3598.98, "close_time": 1769677199999, "quote_volume": 11353.4176, "trades": 264, "taker_buy_base": 1537.82, "taker_buy_quote": 4854.441 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 3.16, "high": 3.17, "low": 3.14, "close": 3.16, "volume": 9555.63, "close_time": 1769680799999, "quote_volume": 30188.0192, "trades": 234, "taker_buy_base": 4972.78, "taker_buy_quote": 15714.4509 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 3.16, "high": 3.18, "low": 3.15, "close": 3.15, "volume": 7739.62, "close_time": 1769684399999, "quote_volume": 24448.0632, "trades": 132, "taker_buy_base": 2255.49, "taker_buy_quote": 7120.0777 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 3.15, "high": 3.15, "low": 3.12, "close": 3.13, "volume": 11117.13, "close_time": 1769687999999, "quote_volume": 34864.2605, "trades": 306, "taker_buy_base": 6418.25, "taker_buy_quote": 20146.8381 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 3.13, "high": 3.14, "low": 3.09, "close": 3.11, "volume": 14521.02, "close_time": 1769691599999, "quote_volume": 45186.7856, "trades": 365, "taker_buy_base": 7003.13, "taker_buy_quote": 21792.4705 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 3.11, "high": 3.13, "low": 3.11, "close": 3.13, "volume": 12189.85, "close_time": 1769695199999, "quote_volume": 38039.2595, "trades": 283, "taker_buy_base": 5170.66, "taker_buy_quote": 16138.3277 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 3.13, "high": 3.14, "low": 3.06, "close": 3.07, "volume": 7901.49, "close_time": 1769698799999, "quote_volume": 24569.9817, "trades": 189, "taker_buy_base": 3665.45, "taker_buy_quote": 11415.2265 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 3.06, "high": 3.06, "low": 2.93, "close": 3.02, "volume": 30870.9, "close_time": 1769702399999, "quote_volume": 92382.0473, "trades": 547, "taker_buy_base": 13214.74, "taker_buy_quote": 39544.1208 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 3.02, "high": 3.04, "low": 2.99, "close": 3.03, "volume": 9597.03, "close_time": 1769705999999, "quote_volume": 28929.2841, "trades": 214, "taker_buy_base": 3627.49, "taker_buy_quote": 10947.6384 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 3.05, "high": 3.07, "low": 3.0, "close": 3.0, "volume": 12509.73, "close_time": 1769709599999, "quote_volume": 38088.1732, "trades": 270, "taker_buy_base": 5845.12, "taker_buy_quote": 17838.6658 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 3.0, "high": 3.02, "low": 2.96, "close": 2.96, "volume": 8316.83, "close_time": 1769713199999, "quote_volume": 24805.4961, "trades": 150, "taker_buy_base": 3145.19, "taker_buy_quote": 9381.479 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 2.97, "high": 3.02, "low": 2.96, "close": 3.01, "volume": 9354.35, "close_time": 1769716799999, "quote_volume": 28015.2025, "trades": 178, "taker_buy_base": 4652.15, "taker_buy_quote": 13924.0593 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 3.0, "high": 3.03, "low": 3.0, "close": 3.03, "volume": 6742.92, "close_time": 1769720399999, "quote_volume": 20321.858, "trades": 160, "taker_buy_base": 2964.52, "taker_buy_quote": 8934.8022 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 3.03, "high": 3.04, "low": 3.02, "close": 3.02, "volume": 8790.32, "close_time": 1769723999999, "quote_volume": 26622.073, "trades": 217, "taker_buy_base": 4745.21, "taker_buy_quote": 14364.1288 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 3.03, "high": 3.03, "low": 3.01, "close": 3.01, "volume": 6787.09, "close_time": 1769727599999, "quote_volume": 20481.6287, "trades": 150, "taker_buy_base": 3263.87, "taker_buy_quote": 9856.9627 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 3.01, "high": 3.02, "low": 2.99, "close": 3.01, "volume": 17610.37, "close_time": 1769731199999, "quote_volume": 52948.7823, "trades": 325, "taker_buy_base": 6543.6, "taker_buy_quote": 19676.0062 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.02, "high": 3.03, "low": 3.0, "close": 3.0, "volume": 18630.7, "close_time": 1769734799999, "quote_volume": 56095.0361, "trades": 410, "taker_buy_base": 8807.56, "taker_buy_quote": 26521.433 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 3.0, "high": 3.01, "low": 2.85, "close": 2.96, "volume": 68328.1, "close_time": 1769738399999, "quote_volume": 200282.7432, "trades": 1006, "taker_buy_base": 31153.06, "taker_buy_quote": 91286.1179 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 2.95, "high": 2.95, "low": 2.88, "close": 2.91, "volume": 13551.83, "close_time": 1769741999999, "quote_volume": 39472.5576, "trades": 307, "taker_buy_base": 5376.07, "taker_buy_quote": 15673.2917 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 2.92, "high": 2.94, "low": 2.9, "close": 2.91, "volume": 21950.45, "close_time": 1769745599999, "quote_volume": 64085.165, "trades": 479, "taker_buy_base": 10458.79, "taker_buy_quote": 30539.3881 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.91, "high": 2.95, "low": 2.91, "close": 2.94, "volume": 19227.65, "close_time": 1769749199999, "quote_volume": 56424.582, "trades": 381, "taker_buy_base": 9143.44, "taker_buy_quote": 26825.6393 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 2.94, "high": 2.95, "low": 2.93, "close": 2.93, "volume": 19124.26, "close_time": 1769752799999, "quote_volume": 56232.4807, "trades": 384, "taker_buy_base": 9717.95, "taker_buy_quote": 28575.1044 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 2.93, "high": 2.93, "low": 2.86, "close": 2.88, "volume": 21578.11, "close_time": 1769756399999, "quote_volume": 62411.3223, "trades": 388, "taker_buy_base": 9775.54, "taker_buy_quote": 28266.6532 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 2.88, "high": 2.93, "low": 2.88, "close": 2.93, "volume": 33342.9, "close_time": 1769759999999, "quote_volume": 97229.745, "trades": 609, "taker_buy_base": 16360.93, "taker_buy_quote": 47707.2554 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.93, "high": 2.96, "low": 2.92, "close": 2.94, "volume": 29207.16, "close_time": 1769763599999, "quote_volume": 85772.8239, "trades": 520, "taker_buy_base": 14953.75, "taker_buy_quote": 43921.2321 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 2.94, "high": 2.95, "low": 2.92, "close": 2.93, "volume": 29172.17, "close_time": 1769767199999, "quote_volume": 85685.3481, "trades": 575, "taker_buy_base": 13250.99, "taker_buy_quote": 38929.6172 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 2.93, "high": 2.94, "low": 2.92, "close": 2.94, "volume": 20523.58, "close_time": 1769770799999, "quote_volume": 60196.124, "trades": 456, "taker_buy_base": 8844.82, "taker_buy_quote": 25953.3328 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 2.94, "high": 2.98, "low": 2.92, "close": 2.96, "volume": 16013.14, "close_time": 1769774399999, "quote_volume": 47125.6155, "trades": 276, "taker_buy_base": 9101.09, "taker_buy_quote": 26808.8734 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.96, "high": 2.96, "low": 2.93, "close": 2.94, "volume": 9401.11, "close_time": 1769777999999, "quote_volume": 27693.9927, "trades": 274, "taker_buy_base": 5651.36, "taker_buy_quote": 16636.0545 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 2.94, "high": 2.95, "low": 2.92, "close": 2.92, "volume": 15158.25, "close_time": 1769781599999, "quote_volume": 44414.1137, "trades": 393, "taker_buy_base": 6284.17, "taker_buy_quote": 18405.5289 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 2.93, "high": 2.94, "low": 2.91, "close": 2.91, "volume": 13898.57, "close_time": 1769785199999, "quote_volume": 40696.6076, "trades": 256, "taker_buy_base": 8414.51, "taker_buy_quote": 24645.2395 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 2.92, "high": 2.94, "low": 2.89, "close": 2.92, "volume": 14736.1, "close_time": 1769788799999, "quote_volume": 42948.1802, "trades": 421, "taker_buy_base": 6828.2, "taker_buy_quote": 19908.3957 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.92, "high": 2.95, "low": 2.91, "close": 2.93, "volume": 8049.11, "close_time": 1769792399999, "quote_volume": 23606.9791, "trades": 205, "taker_buy_base": 2825.4, "taker_buy_quote": 8278.1649 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 2.92, "high": 2.94, "low": 2.91, "close": 2.91, "volume": 7855.19, "close_time": 1769795999999, "quote_volume": 22931.9916, "trades": 265, "taker_buy_base": 3642.09, "taker_buy_quote": 10637.8445 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 2.91, "high": 2.96, "low": 2.84, "close": 2.96, "volume": 11446.23, "close_time": 1769799599999, "quote_volume": 33192.309, "trades": 213, "taker_buy_base": 4886.1, "taker_buy_quote": 14159.8961 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 2.96, "high": 2.99, "low": 2.94, "close": 2.95, "volume": 18310.65, "close_time": 1769803199999, "quote_volume": 54219.7701, "trades": 412, "taker_buy_base": 10840.2, "taker_buy_quote": 32105.8621 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.94, "high": 2.95, "low": 2.89, "close": 2.9, "volume": 9070.3, "close_time": 1769806799999, "quote_volume": 26441.1857, "trades": 215, "taker_buy_base": 4100.65, "taker_buy_quote": 11960.1345 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 2.9, "high": 2.92, "low": 2.89, "close": 2.91, "volume": 13641.05, "close_time": 1769810399999, "quote_volume": 39612.2286, "trades": 327, "taker_buy_base": 6669.66, "taker_buy_quote": 19361.4907 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 2.91, "high": 2.92, "low": 2.89, "close": 2.91, "volume": 11400.42, "close_time": 1769813999999, "quote_volume": 33074.0193, "trades": 249, "taker_buy_base": 5300.77, "taker_buy_quote": 15378.86 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 2.91, "high": 2.91, "low": 2.89, "close": 2.9, "volume": 11116.72, "close_time": 1769817599999, "quote_volume": 32223.8174, "trades": 225, "taker_buy_base": 4006.51, "taker_buy_quote": 11614.888 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.9, "high": 2.9, "low": 2.89, "close": 2.9, "volume": 13087.53, "close_time": 1769821199999, "quote_volume": 37923.3082, "trades": 227, "taker_buy_base": 4888.19, "taker_buy_quote": 14169.0851 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 2.9, "high": 2.91, "low": 2.89, "close": 2.89, "volume": 10441.28, "close_time": 1769824799999, "quote_volume": 30236.0967, "trades": 200, "taker_buy_base": 5344.55, "taker_buy_quote": 15466.5117 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 2.89, "high": 2.9, "low": 2.87, "close": 2.89, "volume": 14566.32, "close_time": 1769828399999, "quote_volume": 42035.2212, "trades": 270, "taker_buy_base": 7018.16, "taker_buy_quote": 20251.3085 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 2.88, "high": 2.88, "low": 2.87, "close": 2.88, "volume": 12215.01, "close_time": 1769831999999, "quote_volume": 35168.4456, "trades": 274, "taker_buy_base": 4683.05, "taker_buy_quote": 13483.1045 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 2.89, "high": 2.9, "low": 2.88, "close": 2.88, "volume": 14319.3, "close_time": 1769835599999, "quote_volume": 41371.1436, "trades": 382, "taker_buy_base": 6178.04, "taker_buy_quote": 17857.7933 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 2.88, "high": 2.89, "low": 2.87, "close": 2.89, "volume": 9947.18, "close_time": 1769839199999, "quote_volume": 28711.6685, "trades": 243, "taker_buy_base": 4221.8, "taker_buy_quote": 12193.3893 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 2.89, "high": 2.89, "low": 2.86, "close": 2.87, "volume": 5800.94, "close_time": 1769842799999, "quote_volume": 16676.8196, "trades": 122, "taker_buy_base": 1936.22, "taker_buy_quote": 5565.47 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 2.87, "high": 2.87, "low": 2.82, "close": 2.84, "volume": 11762.72, "close_time": 1769846399999, "quote_volume": 33463.8364, "trades": 214, "taker_buy_base": 6508.22, "taker_buy_quote": 18497.4678 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.84, "high": 2.84, "low": 2.78, "close": 2.81, "volume": 17388.45, "close_time": 1769849999999, "quote_volume": 48839.8117, "trades": 334, "taker_buy_base": 7481.98, "taker_buy_quote": 21040.8201 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 2.81, "high": 2.83, "low": 2.81, "close": 2.81, "volume": 12787.14, "close_time": 1769853599999, "quote_volume": 36015.5737, "trades": 311, "taker_buy_base": 6056.47, "taker_buy_quote": 17062.298 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 2.81, "high": 2.83, "low": 2.79, "close": 2.81, "volume": 9824.26, "close_time": 1769857199999, "quote_volume": 27594.2906, "trades": 199, "taker_buy_base": 4120.21, "taker_buy_quote": 11571.4888 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 2.81, "high": 2.81, "low": 2.77, "close": 2.79, "volume": 11983.91, "close_time": 1769860799999, "quote_volume": 33439.9587, "trades": 273, "taker_buy_base": 7093.22, "taker_buy_quote": 19782.6286 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.78, "high": 2.79, "low": 2.75, "close": 2.76, "volume": 10513.72, "close_time": 1769864399999, "quote_volume": 29085.794, "trades": 288, "taker_buy_base": 3126.18, "taker_buy_quote": 8638.5744 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 2.76, "high": 2.76, "low": 2.72, "close": 2.73, "volume": 15069.77, "close_time": 1769867999999, "quote_volume": 41367.7438, "trades": 316, "taker_buy_base": 6857.51, "taker_buy_quote": 18818.4275 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 2.74, "high": 2.74, "low": 2.56, "close": 2.63, "volume": 46756.21, "close_time": 1769871599999, "quote_volume": 122628.1267, "trades": 604, "taker_buy_base": 20486.43, "taker_buy_quote": 53810.7553 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 2.63, "high": 2.66, "low": 2.63, "close": 2.63, "volume": 22002.77, "close_time": 1769875199999, "quote_volume": 58063.1736, "trades": 386, "taker_buy_base": 8834.35, "taker_buy_quote": 23336.3626 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 2.64, "high": 2.68, "low": 2.6, "close": 2.61, "volume": 17452.61, "close_time": 1769878799999, "quote_volume": 45951.3231, "trades": 274, "taker_buy_base": 7765.06, "taker_buy_quote": 20434.1575 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 2.61, "high": 2.61, "low": 2.4, "close": 2.48, "volume": 51890.26, "close_time": 1769882399999, "quote_volume": 128858.9463, "trades": 597, "taker_buy_base": 24562.75, "taker_buy_quote": 61037.3339 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 2.49, "high": 2.5, "low": 2.29, "close": 2.48, "volume": 63410.9, "close_time": 1769885999999, "quote_volume": 151804.9725, "trades": 748, "taker_buy_base": 30653.01, "taker_buy_quote": 73520.2265 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 2.48, "high": 2.51, "low": 2.44, "close": 2.48, "volume": 16951.33, "close_time": 1769889599999, "quote_volume": 41967.7258, "trades": 249, "taker_buy_base": 7106.85, "taker_buy_quote": 17606.1041 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 2.48, "high": 2.5, "low": 2.45, "close": 2.5, "volume": 11251.88, "close_time": 1769893199999, "quote_volume": 27866.0507, "trades": 174, "taker_buy_base": 6606.68, "taker_buy_quote": 16365.5765 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 2.51, "high": 2.56, "low": 2.5, "close": 2.54, "volume": 15916.84, "close_time": 1769896799999, "quote_volume": 40351.3788, "trades": 313, "taker_buy_base": 7843.04, "taker_buy_quote": 19904.7318 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 2.55, "high": 2.55, "low": 2.52, "close": 2.53, "volume": 8933.79, "close_time": 1769900399999, "quote_volume": 22634.3903, "trades": 159, "taker_buy_base": 3142.13, "taker_buy_quote": 7968.8926 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 2.53, "high": 2.59, "low": 2.53, "close": 2.57, "volume": 8668.91, "close_time": 1769903999999, "quote_volume": 22278.1493, "trades": 127, "taker_buy_base": 3204.12, "taker_buy_quote": 8238.6119 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.57, "high": 2.59, "low": 2.56, "close": 2.58, "volume": 7132.0, "close_time": 1769907599999, "quote_volume": 18419.7572, "trades": 126, "taker_buy_base": 3799.82, "taker_buy_quote": 9805.0587 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 2.57, "high": 2.6, "low": 2.55, "close": 2.6, "volume": 7200.81, "close_time": 1769911199999, "quote_volume": 18603.1916, "trades": 138, "taker_buy_base": 2606.46, "taker_buy_quote": 6733.5021 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 2.6, "high": 2.62, "low": 2.59, "close": 2.61, "volume": 10232.48, "close_time": 1769914799999, "quote_volume": 26631.8378, "trades": 127, "taker_buy_base": 2592.25, "taker_buy_quote": 6748.2779 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 2.62, "high": 2.62, "low": 2.6, "close": 2.6, "volume": 3187.66, "close_time": 1769918399999, "quote_volume": 8318.6657, "trades": 42, "taker_buy_base": 2136.73, "taker_buy_quote": 5573.163 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2.61, "high": 2.63, "low": 2.61, "close": 2.61, "volume": 4637.32, "close_time": 1769921999999, "quote_volume": 12137.9476, "trades": 49, "taker_buy_base": 2026.9, "taker_buy_quote": 5304.9102 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 2.62, "high": 2.63, "low": 2.6, "close": 2.6, "volume": 3827.01, "close_time": 1769925599999, "quote_volume": 9998.6601, "trades": 60, "taker_buy_base": 1796.49, "taker_buy_quote": 4698.6156 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 2.59, "high": 2.59, "low": 2.56, "close": 2.57, "volume": 9648.84, "close_time": 1769929199999, "quote_volume": 24879.5762, "trades": 108, "taker_buy_base": 4733.83, "taker_buy_quote": 12218.3114 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 2.58, "high": 2.6, "low": 2.57, "close": 2.58, "volume": 8824.89, "close_time": 1769932799999, "quote_volume": 22777.0154, "trades": 103, "taker_buy_base": 5571.21, "taker_buy_quote": 14375.7639 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2.58, "high": 2.63, "low": 2.58, "close": 2.62, "volume": 12160.72, "close_time": 1769936399999, "quote_volume": 31646.4714, "trades": 157, "taker_buy_base": 4843.07, "taker_buy_quote": 12614.0545 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 2.61, "high": 2.63, "low": 2.59, "close": 2.63, "volume": 4532.06, "close_time": 1769939999999, "quote_volume": 11828.8733, "trades": 79, "taker_buy_base": 1967.75, "taker_buy_quote": 5138.6455 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 2.62, "high": 2.66, "low": 2.57, "close": 2.57, "volume": 8511.28, "close_time": 1769943599999, "quote_volume": 22341.9959, "trades": 131, "taker_buy_base": 4625.97, "taker_buy_quote": 12187.1452 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 2.58, "high": 2.61, "low": 2.57, "close": 2.59, "volume": 13366.19, "close_time": 1769947199999, "quote_volume": 34609.4193, "trades": 97, "taker_buy_base": 4428.91, "taker_buy_quote": 11478.9019 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2.59, "high": 2.59, "low": 2.57, "close": 2.57, "volume": 8349.66, "close_time": 1769950799999, "quote_volume": 21524.3289, "trades": 91, "taker_buy_base": 3473.58, "taker_buy_quote": 8957.7511 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 2.57, "high": 2.6, "low": 2.56, "close": 2.56, "volume": 7423.69, "close_time": 1769954399999, "quote_volume": 19156.2127, "trades": 106, "taker_buy_base": 3687.44, "taker_buy_quote": 9525.2168 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 2.56, "high": 2.58, "low": 2.52, "close": 2.56, "volume": 17285.09, "close_time": 1769957999999, "quote_volume": 44106.1853, "trades": 196, "taker_buy_base": 7346.71, "taker_buy_quote": 18694.5102 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 2.55, "high": 2.55, "low": 2.47, "close": 2.51, "volume": 12355.58, "close_time": 1769961599999, "quote_volume": 30871.4619, "trades": 173, "taker_buy_base": 7702.73, "taker_buy_quote": 19231.3655 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 2.5, "high": 2.53, "low": 2.49, "close": 2.5, "volume": 17520.25, "close_time": 1769965199999, "quote_volume": 43825.8437, "trades": 253, "taker_buy_base": 11601.46, "taker_buy_quote": 29022.3563 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 2.5, "high": 2.51, "low": 2.49, "close": 2.5, "volume": 14341.69, "close_time": 1769968799999, "quote_volume": 35876.711, "trades": 167, "taker_buy_base": 8201.88, "taker_buy_quote": 20523.8601 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 2.51, "high": 2.56, "low": 2.51, "close": 2.53, "volume": 7406.03, "close_time": 1769972399999, "quote_volume": 18813.16, "trades": 102, "taker_buy_base": 4270.63, "taker_buy_quote": 10846.041 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 2.52, "high": 2.52, "low": 2.48, "close": 2.49, "volume": 18559.76, "close_time": 1769975999999, "quote_volume": 46428.5181, "trades": 208, "taker_buy_base": 8691.74, "taker_buy_quote": 21726.0103 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 2.48, "high": 2.52, "low": 2.47, "close": 2.49, "volume": 9801.32, "close_time": 1769979599999, "quote_volume": 24412.3634, "trades": 173, "taker_buy_base": 4693.72, "taker_buy_quote": 11703.305 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 2.49, "high": 2.49, "low": 2.42, "close": 2.43, "volume": 22049.3, "close_time": 1769983199999, "quote_volume": 54056.6171, "trades": 298, "taker_buy_base": 7972.97, "taker_buy_quote": 19606.0512 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 2.44, "high": 2.48, "low": 2.44, "close": 2.47, "volume": 9689.85, "close_time": 1769986799999, "quote_volume": 23845.6272, "trades": 146, "taker_buy_base": 6198.94, "taker_buy_quote": 15267.7862 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 2.45, "high": 2.49, "low": 2.38, "close": 2.45, "volume": 16643.85, "close_time": 1769990399999, "quote_volume": 40569.7535, "trades": 358, "taker_buy_base": 8432.69, "taker_buy_quote": 20557.9653 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.45, "high": 2.52, "low": 2.43, "close": 2.5, "volume": 14620.33, "close_time": 1769993999999, "quote_volume": 36458.2008, "trades": 267, "taker_buy_base": 9364.72, "taker_buy_quote": 23320.5175 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 2.51, "high": 2.53, "low": 2.47, "close": 2.53, "volume": 14634.74, "close_time": 1769997599999, "quote_volume": 36811.9478, "trades": 266, "taker_buy_base": 7849.18, "taker_buy_quote": 19722.9626 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 2.52, "high": 2.53, "low": 2.49, "close": 2.49, "volume": 12187.23, "close_time": 1770001199999, "quote_volume": 30619.341, "trades": 179, "taker_buy_base": 6549.67, "taker_buy_quote": 16457.9967 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 2.49, "high": 2.49, "low": 2.38, "close": 2.49, "volume": 11568.06, "close_time": 1770004799999, "quote_volume": 28083.1075, "trades": 226, "taker_buy_base": 6687.28, "taker_buy_quote": 16192.7761 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2.48, "high": 2.51, "low": 2.45, "close": 2.48, "volume": 7876.25, "close_time": 1770008399999, "quote_volume": 19605.0643, "trades": 138, "taker_buy_base": 4594.26, "taker_buy_quote": 11427.3417 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 2.47, "high": 2.47, "low": 2.41, "close": 2.44, "volume": 7289.21, "close_time": 1770011999999, "quote_volume": 17712.1244, "trades": 119, "taker_buy_base": 2788.67, "taker_buy_quote": 6786.0819 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 2.43, "high": 2.5, "low": 2.39, "close": 2.46, "volume": 16764.2, "close_time": 1770015599999, "quote_volume": 41007.9222, "trades": 265, "taker_buy_base": 8233.5, "taker_buy_quote": 20125.4929 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 2.47, "high": 2.48, "low": 2.44, "close": 2.44, "volume": 16411.38, "close_time": 1770019199999, "quote_volume": 40357.4941, "trades": 244, "taker_buy_base": 8701.12, "taker_buy_quote": 21410.2818 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 2.45, "high": 2.47, "low": 2.44, "close": 2.46, "volume": 10471.01, "close_time": 1770022799999, "quote_volume": 25691.8118, "trades": 143, "taker_buy_base": 5327.4, "taker_buy_quote": 13074.5962 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 2.46, "high": 2.5, "low": 2.45, "close": 2.48, "volume": 13141.35, "close_time": 1770026399999, "quote_volume": 32379.5696, "trades": 251, "taker_buy_base": 6423.88, "taker_buy_quote": 15811.6543 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 2.48, "high": 2.48, "low": 2.46, "close": 2.47, "volume": 6192.37, "close_time": 1770029999999, "quote_volume": 15321.1907, "trades": 75, "taker_buy_base": 2874.1, "taker_buy_quote": 7112.3009 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 2.46, "high": 2.47, "low": 2.46, "close": 2.46, "volume": 6136.33, "close_time": 1770033599999, "quote_volume": 15124.9514, "trades": 117, "taker_buy_base": 2689.95, "taker_buy_quote": 6628.2865 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2.47, "high": 2.49, "low": 2.45, "close": 2.49, "volume": 7764.6, "close_time": 1770037199999, "quote_volume": 19158.2121, "trades": 135, "taker_buy_base": 3642.66, "taker_buy_quote": 9003.3302 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 2.48, "high": 2.5, "low": 2.47, "close": 2.5, "volume": 8479.87, "close_time": 1770040799999, "quote_volume": 21102.5712, "trades": 122, "taker_buy_base": 2815.56, "taker_buy_quote": 7002.1581 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 2.49, "high": 2.54, "low": 2.48, "close": 2.51, "volume": 16336.59, "close_time": 1770044399999, "quote_volume": 40798.9416, "trades": 309, "taker_buy_base": 7964.27, "taker_buy_quote": 19908.9512 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 2.51, "high": 2.58, "low": 2.51, "close": 2.55, "volume": 20138.86, "close_time": 1770047999999, "quote_volume": 51077.8504, "trades": 295, "taker_buy_base": 7759.84, "taker_buy_quote": 19711.1282 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2.55, "high": 2.57, "low": 2.53, "close": 2.54, "volume": 13018.94, "close_time": 1770051599999, "quote_volume": 33196.2221, "trades": 155, "taker_buy_base": 4997.27, "taker_buy_quote": 12743.6282 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 2.54, "high": 2.56, "low": 2.52, "close": 2.52, "volume": 8198.05, "close_time": 1770055199999, "quote_volume": 20893.0867, "trades": 118, "taker_buy_base": 4983.11, "taker_buy_quote": 12693.1834 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 2.52, "high": 2.52, "low": 2.5, "close": 2.51, "volume": 9427.34, "close_time": 1770058799999, "quote_volume": 23651.1787, "trades": 150, "taker_buy_base": 3817.08, "taker_buy_quote": 9595.6918 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 2.51, "high": 2.51, "low": 2.5, "close": 2.5, "volume": 6969.16, "close_time": 1770062399999, "quote_volume": 17470.8867, "trades": 89, "taker_buy_base": 2662.12, "taker_buy_quote": 6674.4728 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2.49, "high": 2.5, "low": 2.48, "close": 2.5, "volume": 7076.54, "close_time": 1770065999999, "quote_volume": 17640.3851, "trades": 101, "taker_buy_base": 3014.18, "taker_buy_quote": 7522.7047 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 2.5, "high": 2.53, "low": 2.5, "close": 2.53, "volume": 6949.65, "close_time": 1770069599999, "quote_volume": 17470.9055, "trades": 93, "taker_buy_base": 3327.01, "taker_buy_quote": 8360.2591 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 2.52, "high": 2.53, "low": 2.52, "close": 2.52, "volume": 3343.91, "close_time": 1770073199999, "quote_volume": 8427.1275, "trades": 53, "taker_buy_base": 773.16, "taker_buy_quote": 1948.8375 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 2.52, "high": 2.52, "low": 2.51, "close": 2.51, "volume": 2986.66, "close_time": 1770076799999, "quote_volume": 7518.4145, "trades": 27, "taker_buy_base": 1301.94, "taker_buy_quote": 3280.8888 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.52, "high": 2.52, "low": 2.5, "close": 2.51, "volume": 7196.67, "close_time": 1770080399999, "quote_volume": 18064.3235, "trades": 104, "taker_buy_base": 3585.85, "taker_buy_quote": 9002.5459 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 2.51, "high": 2.51, "low": 2.5, "close": 2.5, "volume": 4167.11, "close_time": 1770083999999, "quote_volume": 10427.9911, "trades": 60, "taker_buy_base": 1406.29, "taker_buy_quote": 3517.2774 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 2.5, "high": 2.5, "low": 2.46, "close": 2.46, "volume": 11368.99, "close_time": 1770087599999, "quote_volume": 28256.6875, "trades": 174, "taker_buy_base": 5535.25, "taker_buy_quote": 13760.2039 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 2.46, "high": 2.5, "low": 2.45, "close": 2.5, "volume": 14318.1, "close_time": 1770091199999, "quote_volume": 35487.256, "trades": 127, "taker_buy_base": 7826.04, "taker_buy_quote": 19383.7166 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2.5, "high": 2.54, "low": 2.49, "close": 2.53, "volume": 12711.8, "close_time": 1770094799999, "quote_volume": 31912.0165, "trades": 165, "taker_buy_base": 4809.32, "taker_buy_quote": 12095.2573 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 2.53, "high": 2.53, "low": 2.52, "close": 2.52, "volume": 9377.54, "close_time": 1770098399999, "quote_volume": 23712.0263, "trades": 145, "taker_buy_base": 4477.27, "taker_buy_quote": 11325.5526 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 2.52, "high": 2.53, "low": 2.51, "close": 2.53, "volume": 5169.86, "close_time": 1770101999999, "quote_volume": 13038.3459, "trades": 70, "taker_buy_base": 2855.95, "taker_buy_quote": 7212.3914 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 2.53, "high": 2.55, "low": 2.53, "close": 2.55, "volume": 6563.89, "close_time": 1770105599999, "quote_volume": 16691.5012, "trades": 75, "taker_buy_base": 3970.5, "taker_buy_quote": 10105.934 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2.54, "high": 2.56, "low": 2.53, "close": 2.55, "volume": 6184.66, "close_time": 1770109199999, "quote_volume": 15761.8658, "trades": 76, "taker_buy_base": 3456.11, "taker_buy_quote": 8802.7702 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 2.55, "high": 2.55, "low": 2.51, "close": 2.54, "volume": 11876.86, "close_time": 1770112799999, "quote_volume": 30015.4614, "trades": 265, "taker_buy_base": 7715.99, "taker_buy_quote": 19499.948 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 2.53, "high": 2.56, "low": 2.51, "close": 2.52, "volume": 8395.0, "close_time": 1770116399999, "quote_volume": 21290.8295, "trades": 183, "taker_buy_base": 5218.93, "taker_buy_quote": 13274.8954 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 2.52, "high": 2.53, "low": 2.51, "close": 2.53, "volume": 5750.31, "close_time": 1770119999999, "quote_volume": 14486.8308, "trades": 97, "taker_buy_base": 2598.06, "taker_buy_quote": 6547.3194 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.52, "high": 2.58, "low": 2.51, "close": 2.58, "volume": 24812.7, "close_time": 1770123599999, "quote_volume": 62963.3769, "trades": 364, "taker_buy_base": 10116.12, "taker_buy_quote": 25659.6786 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 2.58, "high": 2.58, "low": 2.54, "close": 2.55, "volume": 18645.14, "close_time": 1770127199999, "quote_volume": 47622.3654, "trades": 209, "taker_buy_base": 5607.3, "taker_buy_quote": 14301.1062 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 2.55, "high": 2.55, "low": 2.5, "close": 2.5, "volume": 11371.32, "close_time": 1770130799999, "quote_volume": 28755.8067, "trades": 145, "taker_buy_base": 6423.61, "taker_buy_quote": 16271.8625 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 2.49, "high": 2.57, "low": 2.49, "close": 2.57, "volume": 14551.74, "close_time": 1770134399999, "quote_volume": 36811.7576, "trades": 219, "taker_buy_base": 8829.17, "taker_buy_quote": 22281.6717 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2.57, "high": 2.57, "low": 2.5, "close": 2.5, "volume": 17284.7, "close_time": 1770137999999, "quote_volume": 43546.6566, "trades": 282, "taker_buy_base": 9922.39, "taker_buy_quote": 25003.5726 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 2.5, "high": 2.5, "low": 2.42, "close": 2.42, "volume": 19082.51, "close_time": 1770141599999, "quote_volume": 47107.2379, "trades": 299, "taker_buy_base": 10035.25, "taker_buy_quote": 24732.1179 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 2.43, "high": 2.44, "low": 2.38, "close": 2.38, "volume": 19224.0, "close_time": 1770145199999, "quote_volume": 46190.0655, "trades": 368, "taker_buy_base": 11690.06, "taker_buy_quote": 28056.1416 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 2.38, "high": 2.51, "low": 2.38, "close": 2.5, "volume": 18526.0, "close_time": 1770148799999, "quote_volume": 45794.5959, "trades": 266, "taker_buy_base": 8825.71, "taker_buy_quote": 21876.0656 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2.51, "high": 2.62, "low": 2.47, "close": 2.59, "volume": 14673.11, "close_time": 1770152399999, "quote_volume": 37194.1622, "trades": 236, "taker_buy_base": 8155.91, "taker_buy_quote": 20745.084 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 2.59, "high": 2.62, "low": 2.55, "close": 2.55, "volume": 11513.73, "close_time": 1770155999999, "quote_volume": 29720.565, "trades": 257, "taker_buy_base": 5335.33, "taker_buy_quote": 13758.0225 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 2.56, "high": 2.56, "low": 2.51, "close": 2.51, "volume": 9944.76, "close_time": 1770159599999, "quote_volume": 25188.017, "trades": 243, "taker_buy_base": 3076.81, "taker_buy_quote": 7795.1277 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 2.51, "high": 2.52, "low": 2.49, "close": 2.5, "volume": 9814.05, "close_time": 1770163199999, "quote_volume": 24588.1092, "trades": 189, "taker_buy_base": 3382.63, "taker_buy_quote": 8472.4286 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.51, "high": 2.54, "low": 2.5, "close": 2.53, "volume": 8060.35, "close_time": 1770166799999, "quote_volume": 20232.6787, "trades": 137, "taker_buy_base": 3493.46, "taker_buy_quote": 8771.3949 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 2.54, "high": 2.58, "low": 2.54, "close": 2.55, "volume": 7676.14, "close_time": 1770170399999, "quote_volume": 19666.1418, "trades": 170, "taker_buy_base": 3896.31, "taker_buy_quote": 9986.9639 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 2.55, "high": 2.56, "low": 2.53, "close": 2.54, "volume": 4341.56, "close_time": 1770173999999, "quote_volume": 11042.7118, "trades": 83, "taker_buy_base": 2375.42, "taker_buy_quote": 6039.446 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 2.54, "high": 2.59, "low": 2.54, "close": 2.58, "volume": 9197.19, "close_time": 1770177599999, "quote_volume": 23596.9077, "trades": 116, "taker_buy_base": 3375.09, "taker_buy_quote": 8656.0268 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.58, "high": 2.58, "low": 2.57, "close": 2.57, "volume": 6035.99, "close_time": 1770181199999, "quote_volume": 15568.549, "trades": 90, "taker_buy_base": 2466.85, "taker_buy_quote": 6361.2662 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 2.57, "high": 2.58, "low": 2.55, "close": 2.55, "volume": 3092.43, "close_time": 1770184799999, "quote_volume": 7939.3268, "trades": 55, "taker_buy_base": 1343.5, "taker_buy_quote": 3454.1054 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 2.55, "high": 2.56, "low": 2.54, "close": 2.56, "volume": 8055.68, "close_time": 1770188399999, "quote_volume": 20606.5801, "trades": 132, "taker_buy_base": 3278.7, "taker_buy_quote": 8389.3043 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 2.56, "high": 2.57, "low": 2.53, "close": 2.56, "volume": 9755.72, "close_time": 1770191999999, "quote_volume": 24880.2575, "trades": 133, "taker_buy_base": 4995.04, "taker_buy_quote": 12743.0875 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.57, "high": 2.58, "low": 2.56, "close": 2.58, "volume": 10736.01, "close_time": 1770195599999, "quote_volume": 27555.028, "trades": 174, "taker_buy_base": 4493.88, "taker_buy_quote": 11530.3184 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 2.57, "high": 2.57, "low": 2.55, "close": 2.55, "volume": 6515.74, "close_time": 1770199199999, "quote_volume": 16654.0231, "trades": 141, "taker_buy_base": 1790.18, "taker_buy_quote": 4573.7443 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 2.56, "high": 2.56, "low": 2.54, "close": 2.55, "volume": 5149.97, "close_time": 1770202799999, "quote_volume": 13145.2643, "trades": 94, "taker_buy_base": 2341.72, "taker_buy_quote": 5980.1935 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 2.54, "high": 2.55, "low": 2.5, "close": 2.53, "volume": 7450.25, "close_time": 1770206399999, "quote_volume": 18835.3085, "trades": 106, "taker_buy_base": 3747.87, "taker_buy_quote": 9458.0483 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.53, "high": 2.53, "low": 2.51, "close": 2.52, "volume": 10411.5, "close_time": 1770209999999, "quote_volume": 26244.2982, "trades": 233, "taker_buy_base": 6771.52, "taker_buy_quote": 17056.3865 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 2.52, "high": 2.52, "low": 2.46, "close": 2.46, "volume": 8528.14, "close_time": 1770213599999, "quote_volume": 21258.8093, "trades": 201, "taker_buy_base": 3638.44, "taker_buy_quote": 9068.19 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 2.47, "high": 2.49, "low": 2.45, "close": 2.45, "volume": 21947.68, "close_time": 1770217199999, "quote_volume": 54203.9526, "trades": 338, "taker_buy_base": 9093.97, "taker_buy_quote": 22426.4282 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 2.45, "high": 2.49, "low": 2.43, "close": 2.45, "volume": 12699.11, "close_time": 1770220799999, "quote_volume": 31204.5284, "trades": 285, "taker_buy_base": 7046.37, "taker_buy_quote": 17335.1671 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.45, "high": 2.47, "low": 2.4, "close": 2.42, "volume": 22559.19, "close_time": 1770224399999, "quote_volume": 54885.5889, "trades": 363, "taker_buy_base": 8037.83, "taker_buy_quote": 19542.4974 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 2.42, "high": 2.43, "low": 2.39, "close": 2.43, "volume": 21770.34, "close_time": 1770227999999, "quote_volume": 52343.6322, "trades": 366, "taker_buy_base": 9815.66, "taker_buy_quote": 23604.7792 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 2.42, "high": 2.49, "low": 2.39, "close": 2.46, "volume": 17677.73, "close_time": 1770231599999, "quote_volume": 43146.9852, "trades": 265, "taker_buy_base": 10423.23, "taker_buy_quote": 25444.1458 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 2.46, "high": 2.5, "low": 2.44, "close": 2.5, "volume": 18818.96, "close_time": 1770235199999, "quote_volume": 46358.1547, "trades": 389, "taker_buy_base": 11182.26, "taker_buy_quote": 27567.3826 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.5, "high": 2.5, "low": 2.47, "close": 2.47, "volume": 18211.91, "close_time": 1770238799999, "quote_volume": 45254.7985, "trades": 373, "taker_buy_base": 8098.45, "taker_buy_quote": 20123.3479 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 2.47, "high": 2.47, "low": 2.42, "close": 2.44, "volume": 22162.87, "close_time": 1770242399999, "quote_volume": 54307.9086, "trades": 381, "taker_buy_base": 9224.52, "taker_buy_quote": 22618.3127 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 2.44, "high": 2.46, "low": 2.39, "close": 2.39, "volume": 19226.34, "close_time": 1770245999999, "quote_volume": 46524.5513, "trades": 236, "taker_buy_base": 10172.13, "taker_buy_quote": 24631.1362 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 2.39, "high": 2.44, "low": 2.38, "close": 2.42, "volume": 30954.26, "close_time": 1770249599999, "quote_volume": 74779.9316, "trades": 590, "taker_buy_base": 16463.95, "taker_buy_quote": 39705.2415 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.42, "high": 2.43, "low": 2.41, "close": 2.41, "volume": 21550.24, "close_time": 1770253199999, "quote_volume": 52076.4379, "trades": 510, "taker_buy_base": 12512.59, "taker_buy_quote": 30254.0343 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 2.41, "high": 2.43, "low": 2.38, "close": 2.39, "volume": 30725.19, "close_time": 1770256799999, "quote_volume": 74006.0674, "trades": 642, "taker_buy_base": 14443.09, "taker_buy_quote": 34799.8855 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 2.4, "high": 2.42, "low": 2.38, "close": 2.38, "volume": 22403.05, "close_time": 1770260399999, "quote_volume": 53687.9136, "trades": 484, "taker_buy_base": 11926.19, "taker_buy_quote": 28586.3445 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 2.39, "high": 2.4, "low": 2.37, "close": 2.37, "volume": 22186.36, "close_time": 1770263999999, "quote_volume": 52905.2516, "trades": 484, "taker_buy_base": 7850.07, "taker_buy_quote": 18732.0791 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2.38, "high": 2.41, "low": 2.38, "close": 2.38, "volume": 17839.41, "close_time": 1770267599999, "quote_volume": 42631.9355, "trades": 329, "taker_buy_base": 10453.68, "taker_buy_quote": 24993.7281 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 2.38, "high": 2.41, "low": 2.36, "close": 2.38, "volume": 17889.1, "close_time": 1770271199999, "quote_volume": 42669.9953, "trades": 374, "taker_buy_base": 7541.27, "taker_buy_quote": 17996.7949 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 2.38, "high": 2.38, "low": 2.35, "close": 2.36, "volume": 16992.23, "close_time": 1770274799999, "quote_volume": 40182.9154, "trades": 331, "taker_buy_base": 6799.71, "taker_buy_quote": 16080.5775 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 2.36, "high": 2.4, "low": 2.36, "close": 2.36, "volume": 31075.08, "close_time": 1770278399999, "quote_volume": 73810.1529, "trades": 491, "taker_buy_base": 14343.75, "taker_buy_quote": 34048.99 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.37, "high": 2.39, "low": 2.36, "close": 2.37, "volume": 20764.64, "close_time": 1770281999999, "quote_volume": 49425.4386, "trades": 411, "taker_buy_base": 12104.27, "taker_buy_quote": 28829.476 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 2.37, "high": 2.4, "low": 2.37, "close": 2.38, "volume": 18879.52, "close_time": 1770285599999, "quote_volume": 45023.156, "trades": 309, "taker_buy_base": 6331.27, "taker_buy_quote": 15106.9489 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 2.39, "high": 2.39, "low": 2.32, "close": 2.33, "volume": 19991.14, "close_time": 1770289199999, "quote_volume": 47219.9379, "trades": 366, "taker_buy_base": 9994.02, "taker_buy_quote": 23622.4928 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 2.33, "high": 2.33, "low": 2.27, "close": 2.3, "volume": 18099.19, "close_time": 1770292799999, "quote_volume": 41595.3344, "trades": 331, "taker_buy_base": 7417.23, "taker_buy_quote": 17031.5612 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 2.29, "high": 2.3, "low": 2.26, "close": 2.27, "volume": 27029.76, "close_time": 1770296399999, "quote_volume": 61404.149, "trades": 428, "taker_buy_base": 16050.15, "taker_buy_quote": 36416.1977 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 2.27, "high": 2.3, "low": 2.26, "close": 2.26, "volume": 20909.32, "close_time": 1770299999999, "quote_volume": 47591.2258, "trades": 321, "taker_buy_base": 8759.97, "taker_buy_quote": 19945.244 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 2.27, "high": 2.33, "low": 2.27, "close": 2.28, "volume": 24128.3, "close_time": 1770303599999, "quote_volume": 55354.5027, "trades": 422, "taker_buy_base": 11754.49, "taker_buy_quote": 26993.369 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 2.29, "high": 2.29, "low": 2.14, "close": 2.18, "volume": 29379.08, "close_time": 1770307199999, "quote_volume": 64620.3746, "trades": 497, "taker_buy_base": 12443.28, "taker_buy_quote": 27367.3789 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 2.18, "high": 2.21, "low": 2.14, "close": 2.18, "volume": 30905.6, "close_time": 1770310799999, "quote_volume": 67411.2967, "trades": 404, "taker_buy_base": 15409.65, "taker_buy_quote": 33632.9746 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 2.18, "high": 2.19, "low": 2.1, "close": 2.13, "volume": 27044.69, "close_time": 1770314399999, "quote_volume": 57830.3737, "trades": 391, "taker_buy_base": 13229.09, "taker_buy_quote": 28268.8349 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 2.13, "high": 2.14, "low": 2.08, "close": 2.12, "volume": 19467.19, "close_time": 1770317999999, "quote_volume": 40981.3986, "trades": 368, "taker_buy_base": 7280.86, "taker_buy_quote": 15335.5521 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 2.1, "high": 2.12, "low": 2.06, "close": 2.08, "volume": 29149.23, "close_time": 1770321599999, "quote_volume": 60825.9473, "trades": 448, "taker_buy_base": 16597.63, "taker_buy_quote": 34687.3577 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 2.08, "high": 2.1, "low": 1.97, "close": 2.02, "volume": 49050.06, "close_time": 1770325199999, "quote_volume": 99349.0405, "trades": 668, "taker_buy_base": 22547.96, "taker_buy_quote": 45785.602 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 2.02, "high": 2.07, "low": 1.99, "close": 2.03, "volume": 27834.72, "close_time": 1770328799999, "quote_volume": 56601.1926, "trades": 431, "taker_buy_base": 13538.27, "taker_buy_quote": 27603.5119 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 2.04, "high": 2.07, "low": 2.0, "close": 2.04, "volume": 14797.77, "close_time": 1770332399999, "quote_volume": 30240.3199, "trades": 197, "taker_buy_base": 7804.29, "taker_buy_quote": 15964.3448 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 2.04, "high": 2.08, "low": 2.0, "close": 2.0, "volume": 26460.71, "close_time": 1770335999999, "quote_volume": 54010.0221, "trades": 472, "taker_buy_base": 10096.0, "taker_buy_quote": 20650.4224 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.01, "high": 2.02, "low": 1.79, "close": 2.0, "volume": 86864.23, "close_time": 1770339599999, "quote_volume": 163923.7726, "trades": 976, "taker_buy_base": 37659.62, "taker_buy_quote": 71190.1716 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 2.0, "high": 2.05, "low": 1.99, "close": 2.04, "volume": 15024.45, "close_time": 1770343199999, "quote_volume": 30407.4433, "trades": 236, "taker_buy_base": 7377.51, "taker_buy_quote": 14937.1503 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 2.04, "high": 2.06, "low": 1.98, "close": 1.99, "volume": 18632.31, "close_time": 1770346799999, "quote_volume": 37397.2788, "trades": 258, "taker_buy_base": 7451.4, "taker_buy_quote": 14968.1546 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 2.0, "high": 2.01, "low": 1.97, "close": 1.99, "volume": 18142.04, "close_time": 1770350399999, "quote_volume": 36024.2376, "trades": 308, "taker_buy_base": 9134.27, "taker_buy_quote": 18152.1167 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.99, "high": 2.02, "low": 1.98, "close": 2.0, "volume": 13030.28, "close_time": 1770353999999, "quote_volume": 26047.5388, "trades": 173, "taker_buy_base": 5510.69, "taker_buy_quote": 11034.8886 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 2.0, "high": 2.07, "low": 2.0, "close": 2.05, "volume": 14372.05, "close_time": 1770357599999, "quote_volume": 29137.7417, "trades": 238, "taker_buy_base": 6117.7, "taker_buy_quote": 12404.1792 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 2.06, "high": 2.07, "low": 2.01, "close": 2.01, "volume": 19152.75, "close_time": 1770361199999, "quote_volume": 39146.6583, "trades": 319, "taker_buy_base": 4369.33, "taker_buy_quote": 8939.0579 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 2.0, "high": 2.02, "low": 1.99, "close": 2.0, "volume": 20523.1, "close_time": 1770364799999, "quote_volume": 41071.9031, "trades": 305, "taker_buy_base": 8789.97, "taker_buy_quote": 17567.4421 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 2.0, "high": 2.01, "low": 1.99, "close": 2.0, "volume": 12097.08, "close_time": 1770368399999, "quote_volume": 24238.1771, "trades": 128, "taker_buy_base": 5519.23, "taker_buy_quote": 11055.9999 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 2.0, "high": 2.05, "low": 1.99, "close": 2.05, "volume": 10502.11, "close_time": 1770371999999, "quote_volume": 21201.7222, "trades": 179, "taker_buy_base": 4955.66, "taker_buy_quote": 10019.2359 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 2.05, "high": 2.07, "low": 2.04, "close": 2.06, "volume": 23196.59, "close_time": 1770375599999, "quote_volume": 47724.2089, "trades": 301, "taker_buy_base": 9613.9, "taker_buy_quote": 19796.8558 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 2.05, "high": 2.06, "low": 2.04, "close": 2.05, "volume": 13016.63, "close_time": 1770379199999, "quote_volume": 26743.6482, "trades": 165, "taker_buy_base": 6725.15, "taker_buy_quote": 13824.9719 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 2.05, "high": 2.06, "low": 2.01, "close": 2.02, "volume": 11706.55, "close_time": 1770382799999, "quote_volume": 23786.6292, "trades": 187, "taker_buy_base": 3413.86, "taker_buy_quote": 6941.0525 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 2.03, "high": 2.06, "low": 2.02, "close": 2.05, "volume": 17911.72, "close_time": 1770386399999, "quote_volume": 36590.3994, "trades": 207, "taker_buy_base": 8318.68, "taker_buy_quote": 16982.626 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 2.05, "high": 2.13, "low": 2.05, "close": 2.11, "volume": 31375.69, "close_time": 1770389999999, "quote_volume": 64922.1768, "trades": 387, "taker_buy_base": 18624.25, "taker_buy_quote": 38510.5119 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 2.11, "high": 2.13, "low": 2.09, "close": 2.12, "volume": 30672.44, "close_time": 1770393599999, "quote_volume": 64747.1572, "trades": 345, "taker_buy_base": 13468.48, "taker_buy_quote": 28446.3757 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 2.11, "high": 2.18, "low": 2.1, "close": 2.16, "volume": 29524.12, "close_time": 1770397199999, "quote_volume": 63421.7234, "trades": 439, "taker_buy_base": 14292.05, "taker_buy_quote": 30740.4365 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 2.16, "high": 2.2, "low": 2.13, "close": 2.14, "volume": 25017.9, "close_time": 1770400799999, "quote_volume": 54180.0727, "trades": 296, "taker_buy_base": 17130.89, "taker_buy_quote": 37075.0061 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 2.14, "high": 2.14, "low": 2.07, "close": 2.07, "volume": 19853.54, "close_time": 1770404399999, "quote_volume": 41641.1631, "trades": 283, "taker_buy_base": 12616.18, "taker_buy_quote": 26497.4425 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 2.07, "high": 2.09, "low": 2.03, "close": 2.08, "volume": 38031.4, "close_time": 1770407999999, "quote_volume": 78646.5821, "trades": 348, "taker_buy_base": 15436.51, "taker_buy_quote": 31889.5101 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 2.08, "high": 2.1, "low": 2.06, "close": 2.06, "volume": 16626.11, "close_time": 1770411599999, "quote_volume": 34407.8624, "trades": 254, "taker_buy_base": 7155.11, "taker_buy_quote": 14826.5667 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 2.06, "high": 2.09, "low": 2.05, "close": 2.07, "volume": 4812.05, "close_time": 1770415199999, "quote_volume": 9956.6843, "trades": 67, "taker_buy_base": 2831.32, "taker_buy_quote": 5860.4597 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 2.08, "high": 2.13, "low": 2.08, "close": 2.12, "volume": 24234.77, "close_time": 1770418799999, "quote_volume": 51036.2809, "trades": 256, "taker_buy_base": 16517.08, "taker_buy_quote": 34752.7391 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 2.12, "high": 2.13, "low": 2.09, "close": 2.1, "volume": 23877.87, "close_time": 1770422399999, "quote_volume": 50410.8423, "trades": 199, "taker_buy_base": 12412.94, "taker_buy_quote": 26229.4432 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.11, "high": 2.11, "low": 2.07, "close": 2.07, "volume": 22054.59, "close_time": 1770425999999, "quote_volume": 46039.7799, "trades": 270, "taker_buy_base": 12300.01, "taker_buy_quote": 25667.9702 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 2.06, "high": 2.08, "low": 2.05, "close": 2.08, "volume": 21536.18, "close_time": 1770429599999, "quote_volume": 44430.9174, "trades": 246, "taker_buy_base": 9629.87, "taker_buy_quote": 19872.3819 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 2.08, "high": 2.12, "low": 2.08, "close": 2.11, "volume": 23671.03, "close_time": 1770433199999, "quote_volume": 49541.8954, "trades": 294, "taker_buy_base": 11388.39, "taker_buy_quote": 23829.0867 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 2.12, "high": 2.13, "low": 2.11, "close": 2.11, "volume": 13671.02, "close_time": 1770436799999, "quote_volume": 28953.5268, "trades": 156, "taker_buy_base": 6363.1, "taker_buy_quote": 13486.8564 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2.11, "high": 2.12, "low": 2.09, "close": 2.09, "volume": 15389.09, "close_time": 1770440399999, "quote_volume": 32441.4763, "trades": 187, "taker_buy_base": 5246.71, "taker_buy_quote": 11091.819 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 2.1, "high": 2.11, "low": 2.09, "close": 2.1, "volume": 18868.49, "close_time": 1770443999999, "quote_volume": 39764.8295, "trades": 177, "taker_buy_base": 12051.95, "taker_buy_quote": 25403.3145 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 2.1, "high": 2.1, "low": 2.05, "close": 2.05, "volume": 16325.28, "close_time": 1770447599999, "quote_volume": 34044.926, "trades": 186, "taker_buy_base": 4779.83, "taker_buy_quote": 9967.6232 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 2.06, "high": 2.06, "low": 2.0, "close": 2.02, "volume": 29374.72, "close_time": 1770451199999, "quote_volume": 59485.2978, "trades": 273, "taker_buy_base": 16868.01, "taker_buy_quote": 34182.3893 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 2.01, "high": 2.02, "low": 2.01, "close": 2.01, "volume": 17669.3, "close_time": 1770454799999, "quote_volume": 35521.287, "trades": 175, "taker_buy_base": 10301.28, "taker_buy_quote": 20706.4659 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 2.01, "high": 2.02, "low": 1.99, "close": 1.99, "volume": 28471.03, "close_time": 1770458399999, "quote_volume": 57191.3719, "trades": 145, "taker_buy_base": 6986.27, "taker_buy_quote": 14016.9918 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 2.0, "high": 2.0, "low": 1.98, "close": 2.0, "volume": 13735.12, "close_time": 1770461999999, "quote_volume": 27375.872, "trades": 177, "taker_buy_base": 6811.38, "taker_buy_quote": 13570.5851 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 2.0, "high": 2.01, "low": 1.99, "close": 2.01, "volume": 22025.14, "close_time": 1770465599999, "quote_volume": 44101.3389, "trades": 250, "taker_buy_base": 11614.57, "taker_buy_quote": 23267.4906 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 2.01, "high": 2.07, "low": 2.01, "close": 2.03, "volume": 34158.84, "close_time": 1770469199999, "quote_volume": 69730.3012, "trades": 382, "taker_buy_base": 15710.86, "taker_buy_quote": 32028.5515 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 15237.62, "close_time": 1770472799999, "quote_volume": 30931.4162, "trades": 130, "taker_buy_base": 7426.34, "taker_buy_quote": 15119.0147 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 2.02, "high": 2.02, "low": 1.99, "close": 1.99, "volume": 28147.38, "close_time": 1770476399999, "quote_volume": 56322.4833, "trades": 231, "taker_buy_base": 10783.0, "taker_buy_quote": 21531.2716 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.99, "high": 2.03, "low": 1.99, "close": 2.02, "volume": 17252.84, "close_time": 1770479999999, "quote_volume": 34693.3418, "trades": 145, "taker_buy_base": 10085.71, "taker_buy_quote": 20257.3263 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 2.03, "high": 2.08, "low": 2.02, "close": 2.04, "volume": 53890.99, "close_time": 1770483599999, "quote_volume": 110585.8466, "trades": 641, "taker_buy_base": 27453.88, "taker_buy_quote": 56371.9312 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 2.03, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 10335.89, "close_time": 1770487199999, "quote_volume": 20989.9047, "trades": 132, "taker_buy_base": 4905.88, "taker_buy_quote": 9966.8663 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 2.02, "high": 2.07, "low": 2.02, "close": 2.05, "volume": 6455.5, "close_time": 1770490799999, "quote_volume": 13234.2835, "trades": 84, "taker_buy_base": 3337.58, "taker_buy_quote": 6837.4606 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 2.05, "high": 2.05, "low": 2.03, "close": 2.03, "volume": 12604.5, "close_time": 1770494399999, "quote_volume": 25709.8805, "trades": 146, "taker_buy_base": 6182.44, "taker_buy_quote": 12604.9301 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2.02, "high": 2.04, "low": 2.02, "close": 2.04, "volume": 13102.81, "close_time": 1770497999999, "quote_volume": 26632.7498, "trades": 201, "taker_buy_base": 5567.06, "taker_buy_quote": 11334.0599 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.02, "volume": 14328.05, "close_time": 1770501599999, "quote_volume": 29128.0543, "trades": 193, "taker_buy_base": 6805.68, "taker_buy_quote": 13848.1668 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 2.03, "high": 2.03, "low": 2.01, "close": 2.01, "volume": 5805.79, "close_time": 1770505199999, "quote_volume": 11751.9282, "trades": 68, "taker_buy_base": 2298.99, "taker_buy_quote": 4661.8719 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 2.01, "high": 2.02, "low": 1.99, "close": 2.02, "volume": 16443.81, "close_time": 1770508799999, "quote_volume": 32939.4079, "trades": 219, "taker_buy_base": 6711.98, "taker_buy_quote": 13453.4293 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.02, "high": 2.02, "low": 2.0, "close": 2.0, "volume": 4830.07, "close_time": 1770512399999, "quote_volume": 9707.5233, "trades": 63, "taker_buy_base": 1783.14, "taker_buy_quote": 3586.1042 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 2.0, "high": 2.0, "low": 2.0, "close": 2.0, "volume": 9.95, "close_time": 1770515999999, "quote_volume": 19.9, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 2.0, "high": 2.0, "low": 1.98, "close": 1.98, "volume": 4841.25, "close_time": 1770519599999, "quote_volume": 9648.3516, "trades": 40, "taker_buy_base": 1336.06, "taker_buy_quote": 2660.8369 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.99, "high": 2.01, "low": 1.99, "close": 2.0, "volume": 12127.08, "close_time": 1770523199999, "quote_volume": 24254.792, "trades": 155, "taker_buy_base": 3858.85, "taker_buy_quote": 7718.45 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 2.0, "high": 2.0, "low": 1.99, "close": 1.99, "volume": 11896.17, "close_time": 1770526799999, "quote_volume": 23694.1901, "trades": 155, "taker_buy_base": 7512.27, "taker_buy_quote": 14968.6091 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.99, "high": 1.99, "low": 1.98, "close": 1.98, "volume": 8021.61, "close_time": 1770530399999, "quote_volume": 15946.1176, "trades": 124, "taker_buy_base": 3987.14, "taker_buy_quote": 7932.3884 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.98, "high": 1.98, "low": 1.97, "close": 1.98, "volume": 9947.65, "close_time": 1770533999999, "quote_volume": 19696.0938, "trades": 86, "taker_buy_base": 4735.7, "taker_buy_quote": 9376.686 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.98, "high": 1.99, "low": 1.98, "close": 1.99, "volume": 18515.81, "close_time": 1770537599999, "quote_volume": 36734.9772, "trades": 72, "taker_buy_base": 11870.88, "taker_buy_quote": 23526.4346 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.98, "high": 2.02, "low": 1.98, "close": 2.01, "volume": 26065.83, "close_time": 1770541199999, "quote_volume": 51952.1984, "trades": 202, "taker_buy_base": 18088.71, "taker_buy_quote": 36055.2085 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 2.01, "high": 2.01, "low": 1.98, "close": 1.99, "volume": 18757.51, "close_time": 1770544799999, "quote_volume": 37425.2503, "trades": 175, "taker_buy_base": 7037.72, "taker_buy_quote": 14038.8214 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.99, "high": 2.0, "low": 1.96, "close": 1.99, "volume": 12914.6, "close_time": 1770548399999, "quote_volume": 25588.7743, "trades": 106, "taker_buy_base": 7237.56, "taker_buy_quote": 14359.8265 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.98, "high": 2.01, "low": 1.98, "close": 2.0, "volume": 7532.95, "close_time": 1770551999999, "quote_volume": 15039.7296, "trades": 65, "taker_buy_base": 4772.1, "taker_buy_quote": 9526.6997 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 2.0, "high": 2.0, "low": 1.99, "close": 1.99, "volume": 18403.85, "close_time": 1770555599999, "quote_volume": 36650.3393, "trades": 158, "taker_buy_base": 7229.94, "taker_buy_quote": 14398.0757 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.99, "high": 2.01, "low": 1.99, "close": 2.0, "volume": 14766.79, "close_time": 1770559199999, "quote_volume": 29444.6546, "trades": 135, "taker_buy_base": 9203.31, "taker_buy_quote": 18356.9083 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 2.0, "high": 2.0, "low": 1.98, "close": 2.0, "volume": 16034.44, "close_time": 1770562799999, "quote_volume": 31994.1242, "trades": 155, "taker_buy_base": 8957.25, "taker_buy_quote": 17886.7801 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 2.0, "high": 2.0, "low": 1.94, "close": 1.95, "volume": 37225.27, "close_time": 1770566399999, "quote_volume": 73413.4392, "trades": 436, "taker_buy_base": 13912.18, "taker_buy_quote": 27376.3867 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.95, "high": 1.96, "low": 1.91, "close": 1.92, "volume": 41146.61, "close_time": 1770569999999, "quote_volume": 79678.5744, "trades": 470, "taker_buy_base": 17111.75, "taker_buy_quote": 33230.4595 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.93, "high": 1.94, "low": 1.93, "close": 1.93, "volume": 17688.27, "close_time": 1770573599999, "quote_volume": 34173.6615, "trades": 228, "taker_buy_base": 7416.42, "taker_buy_quote": 14329.3372 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.94, "high": 1.97, "low": 1.94, "close": 1.96, "volume": 8649.81, "close_time": 1770577199999, "quote_volume": 16906.7862, "trades": 82, "taker_buy_base": 4969.67, "taker_buy_quote": 9699.3418 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.96, "high": 1.98, "low": 1.95, "close": 1.98, "volume": 20391.9, "close_time": 1770580799999, "quote_volume": 40039.2871, "trades": 258, "taker_buy_base": 11556.5, "taker_buy_quote": 22699.6371 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.98, "high": 1.98, "low": 1.95, "close": 1.96, "volume": 24897.72, "close_time": 1770584399999, "quote_volume": 48870.1536, "trades": 317, "taker_buy_base": 8060.21, "taker_buy_quote": 15816.7482 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.96, "high": 1.96, "low": 1.94, "close": 1.95, "volume": 13619.82, "close_time": 1770587999999, "quote_volume": 26507.6101, "trades": 106, "taker_buy_base": 6580.79, "taker_buy_quote": 12791.459 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.95, "high": 1.95, "low": 1.94, "close": 1.95, "volume": 9252.49, "close_time": 1770591599999, "quote_volume": 18027.2699, "trades": 79, "taker_buy_base": 3370.95, "taker_buy_quote": 6573.3525 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.96, "high": 2.0, "low": 1.94, "close": 1.96, "volume": 30000.0, "close_time": 1770595199999, "quote_volume": 59055.0422, "trades": 263, "taker_buy_base": 18462.13, "taker_buy_quote": 36314.9733 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.97, "volume": 15719.49, "close_time": 1770598799999, "quote_volume": 30823.8159, "trades": 168, "taker_buy_base": 8156.74, "taker_buy_quote": 15998.155 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.98, "high": 1.99, "low": 1.96, "close": 1.98, "volume": 31281.73, "close_time": 1770602399999, "quote_volume": 61798.6264, "trades": 364, "taker_buy_base": 12793.42, "taker_buy_quote": 25263.8827 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.97, "high": 1.99, "low": 1.95, "close": 1.99, "volume": 21843.71, "close_time": 1770605999999, "quote_volume": 43098.0209, "trades": 209, "taker_buy_base": 9413.04, "taker_buy_quote": 18606.8432 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.99, "high": 2.03, "low": 1.99, "close": 2.03, "volume": 16166.72, "close_time": 1770609599999, "quote_volume": 32577.3877, "trades": 217, "taker_buy_base": 7021.07, "taker_buy_quote": 14118.7161 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 2.03, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 23935.05, "close_time": 1770613199999, "quote_volume": 48337.6539, "trades": 210, "taker_buy_base": 11511.84, "taker_buy_quote": 23251.7572 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 2.01, "high": 2.01, "low": 1.99, "close": 1.99, "volume": 8774.59, "close_time": 1770616799999, "quote_volume": 17570.1936, "trades": 57, "taker_buy_base": 2517.89, "taker_buy_quote": 5052.2156 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.99, "high": 1.99, "low": 1.97, "close": 1.98, "volume": 18804.41, "close_time": 1770620399999, "quote_volume": 37202.7114, "trades": 178, "taker_buy_base": 7573.03, "taker_buy_quote": 14960.2888 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.99, "high": 1.99, "low": 1.98, "close": 1.98, "volume": 15639.71, "close_time": 1770623999999, "quote_volume": 31048.5218, "trades": 138, "taker_buy_base": 5727.31, "taker_buy_quote": 11380.631 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.99, "high": 1.99, "low": 1.96, "close": 1.97, "volume": 26625.33, "close_time": 1770627599999, "quote_volume": 52445.8316, "trades": 174, "taker_buy_base": 10432.19, "taker_buy_quote": 20557.6054 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.96, "volume": 19995.74, "close_time": 1770631199999, "quote_volume": 39192.2505, "trades": 193, "taker_buy_base": 6656.82, "taker_buy_quote": 13048.2048 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.96, "high": 1.96, "low": 1.92, "close": 1.92, "volume": 26932.23, "close_time": 1770634799999, "quote_volume": 52186.9477, "trades": 297, "taker_buy_base": 12501.3, "taker_buy_quote": 24180.0783 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.92, "high": 1.94, "low": 1.92, "close": 1.92, "volume": 1945.24, "close_time": 1770638399999, "quote_volume": 3748.1352, "trades": 85, "taker_buy_base": 269.15, "taker_buy_quote": 520.0785 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.92, "high": 1.93, "low": 1.92, "close": 1.92, "volume": 17755.04, "close_time": 1770641999999, "quote_volume": 34249.2282, "trades": 156, "taker_buy_base": 5750.87, "taker_buy_quote": 11099.1791 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.92, "high": 1.92, "low": 1.89, "close": 1.89, "volume": 15892.91, "close_time": 1770645599999, "quote_volume": 30313.1912, "trades": 132, "taker_buy_base": 3825.7, "taker_buy_quote": 7318.5676 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.9, "high": 1.95, "low": 1.88, "close": 1.93, "volume": 40966.42, "close_time": 1770649199999, "quote_volume": 78381.1701, "trades": 367, "taker_buy_base": 22852.62, "taker_buy_quote": 43681.7776 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.94, "high": 1.94, "low": 1.92, "close": 1.93, "volume": 22892.64, "close_time": 1770652799999, "quote_volume": 44263.5259, "trades": 293, "taker_buy_base": 11280.16, "taker_buy_quote": 21819.9849 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.93, "high": 1.95, "low": 1.91, "close": 1.95, "volume": 16236.4, "close_time": 1770656399999, "quote_volume": 31438.9373, "trades": 138, "taker_buy_base": 7779.32, "taker_buy_quote": 15057.3385 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.95, "high": 1.98, "low": 1.94, "close": 1.97, "volume": 16756.27, "close_time": 1770659999999, "quote_volume": 32865.3919, "trades": 202, "taker_buy_base": 7367.97, "taker_buy_quote": 14455.4051 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.97, "high": 1.97, "low": 1.93, "close": 1.95, "volume": 17001.98, "close_time": 1770663599999, "quote_volume": 33235.9083, "trades": 184, "taker_buy_base": 8192.66, "taker_buy_quote": 16036.887 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.94, "high": 1.95, "low": 1.94, "close": 1.94, "volume": 3455.14, "close_time": 1770667199999, "quote_volume": 6704.1375, "trades": 45, "taker_buy_base": 508.28, "taker_buy_quote": 987.2291 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.95, "high": 1.95, "low": 1.92, "close": 1.92, "volume": 12249.96, "close_time": 1770670799999, "quote_volume": 23703.9645, "trades": 127, "taker_buy_base": 5768.0, "taker_buy_quote": 11172.6963 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.93, "high": 1.93, "low": 1.89, "close": 1.92, "volume": 14192.04, "close_time": 1770674399999, "quote_volume": 27133.8935, "trades": 199, "taker_buy_base": 6738.54, "taker_buy_quote": 12901.3106 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.91, "high": 1.92, "low": 1.9, "close": 1.92, "volume": 17178.35, "close_time": 1770677999999, "quote_volume": 32873.0245, "trades": 153, "taker_buy_base": 7640.13, "taker_buy_quote": 14630.6957 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.92, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 13614.28, "close_time": 1770681599999, "quote_volume": 26053.7273, "trades": 123, "taker_buy_base": 4665.6, "taker_buy_quote": 8938.1049 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.92, "high": 1.92, "low": 1.91, "close": 1.91, "volume": 9975.73, "close_time": 1770685199999, "quote_volume": 19151.2329, "trades": 74, "taker_buy_base": 7261.19, "taker_buy_quote": 13941.4848 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.92, "high": 1.93, "low": 1.91, "close": 1.92, "volume": 12433.84, "close_time": 1770688799999, "quote_volume": 23902.9631, "trades": 128, "taker_buy_base": 3934.85, "taker_buy_quote": 7563.8376 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.92, "high": 1.92, "low": 1.91, "close": 1.92, "volume": 4308.44, "close_time": 1770692399999, "quote_volume": 8246.8734, "trades": 45, "taker_buy_base": 319.04, "taker_buy_quote": 612.5568 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.91, "high": 1.91, "low": 1.88, "close": 1.89, "volume": 10163.15, "close_time": 1770695999999, "quote_volume": 19207.7871, "trades": 137, "taker_buy_base": 5785.02, "taker_buy_quote": 10922.7166 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.89, "high": 1.9, "low": 1.89, "close": 1.9, "volume": 4378.42, "close_time": 1770699599999, "quote_volume": 8291.11, "trades": 36, "taker_buy_base": 975.44, "taker_buy_quote": 1853.336 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.89, "high": 1.89, "low": 1.87, "close": 1.87, "volume": 19548.75, "close_time": 1770703199999, "quote_volume": 36819.1553, "trades": 179, "taker_buy_base": 10434.56, "taker_buy_quote": 19647.3536 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.86, "high": 1.86, "low": 1.84, "close": 1.84, "volume": 8315.83, "close_time": 1770706799999, "quote_volume": 15399.376, "trades": 109, "taker_buy_base": 3007.4, "taker_buy_quote": 5570.4464 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.84, "high": 1.87, "low": 1.84, "close": 1.87, "volume": 19691.94, "close_time": 1770710399999, "quote_volume": 36594.0618, "trades": 115, "taker_buy_base": 10826.78, "taker_buy_quote": 20119.664 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.86, "high": 1.87, "low": 1.86, "close": 1.87, "volume": 12314.37, "close_time": 1770713999999, "quote_volume": 23000.567, "trades": 153, "taker_buy_base": 2314.9, "taker_buy_quote": 4327.9856 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.88, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 15523.16, "close_time": 1770717599999, "quote_volume": 29325.9976, "trades": 129, "taker_buy_base": 9018.2, "taker_buy_quote": 17038.6694 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.9, "high": 1.9, "low": 1.88, "close": 1.88, "volume": 13069.0, "close_time": 1770721199999, "quote_volume": 24621.0852, "trades": 129, "taker_buy_base": 2984.56, "taker_buy_quote": 5629.6734 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.87, "high": 1.88, "low": 1.87, "close": 1.88, "volume": 13724.56, "close_time": 1770724799999, "quote_volume": 25684.3409, "trades": 114, "taker_buy_base": 4511.76, "taker_buy_quote": 8456.4049 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.86, "volume": 7177.96, "close_time": 1770728399999, "quote_volume": 13463.1333, "trades": 58, "taker_buy_base": 4010.64, "taker_buy_quote": 7535.2865 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 15961.39, "close_time": 1770731999999, "quote_volume": 29841.357, "trades": 118, "taker_buy_base": 7323.47, "taker_buy_quote": 13694.942 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.87, "high": 1.88, "low": 1.85, "close": 1.86, "volume": 20024.24, "close_time": 1770735599999, "quote_volume": 37219.9786, "trades": 204, "taker_buy_base": 10077.05, "taker_buy_quote": 18729.1783 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.86, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 29601.23, "close_time": 1770739199999, "quote_volume": 55332.7389, "trades": 360, "taker_buy_base": 16188.93, "taker_buy_quote": 30270.8858 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.87, "high": 1.88, "low": 1.84, "close": 1.85, "volume": 25740.84, "close_time": 1770742799999, "quote_volume": 47980.6211, "trades": 208, "taker_buy_base": 11823.09, "taker_buy_quote": 22062.8507 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.85, "high": 1.86, "low": 1.84, "close": 1.86, "volume": 7127.9, "close_time": 1770746399999, "quote_volume": 13226.3916, "trades": 79, "taker_buy_base": 4078.83, "taker_buy_quote": 7574.2512 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.86, "high": 1.86, "low": 1.82, "close": 1.83, "volume": 25118.14, "close_time": 1770749999999, "quote_volume": 46137.0348, "trades": 278, "taker_buy_base": 9681.47, "taker_buy_quote": 17758.9903 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.82, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 11661.68, "close_time": 1770753599999, "quote_volume": 21247.7277, "trades": 111, "taker_buy_base": 4938.49, "taker_buy_quote": 8999.4292 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.84, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 6520.38, "close_time": 1770757199999, "quote_volume": 11931.5476, "trades": 82, "taker_buy_base": 2874.19, "taker_buy_quote": 5259.9677 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.84, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 3282.11, "close_time": 1770760799999, "quote_volume": 5992.4553, "trades": 27, "taker_buy_base": 721.47, "taker_buy_quote": 1316.8094 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.82, "volume": 5164.46, "close_time": 1770764399999, "quote_volume": 9408.1579, "trades": 37, "taker_buy_base": 2023.79, "taker_buy_quote": 3692.1385 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 1826.05, "close_time": 1770767999999, "quote_volume": 3341.5145, "trades": 14, "taker_buy_base": 1298.92, "taker_buy_quote": 2377.0236 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 3770.61, "close_time": 1770771599999, "quote_volume": 6880.6439, "trades": 33, "taker_buy_base": 1813.37, "taker_buy_quote": 3318.4671 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.82, "high": 1.82, "low": 1.81, "close": 1.82, "volume": 10946.86, "close_time": 1770775199999, "quote_volume": 19889.2938, "trades": 86, "taker_buy_base": 4513.82, "taker_buy_quote": 8205.231 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.82, "high": 1.82, "low": 1.81, "close": 1.81, "volume": 3714.24, "close_time": 1770778799999, "quote_volume": 6736.2581, "trades": 20, "taker_buy_base": 1393.93, "taker_buy_quote": 2536.497 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.8, "high": 1.81, "low": 1.79, "close": 1.81, "volume": 40274.11, "close_time": 1770782399999, "quote_volume": 72692.8693, "trades": 274, "taker_buy_base": 12002.32, "taker_buy_quote": 21694.4551 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.8, "high": 1.8, "low": 1.75, "close": 1.76, "volume": 26335.84, "close_time": 1770785999999, "quote_volume": 46753.4729, "trades": 285, "taker_buy_base": 11318.5, "taker_buy_quote": 20083.0223 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.77, "high": 1.78, "low": 1.75, "close": 1.76, "volume": 16809.53, "close_time": 1770789599999, "quote_volume": 29745.5849, "trades": 162, "taker_buy_base": 6779.71, "taker_buy_quote": 12019.8473 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.77, "high": 1.77, "low": 1.73, "close": 1.73, "volume": 38504.09, "close_time": 1770793199999, "quote_volume": 67399.3978, "trades": 316, "taker_buy_base": 12131.55, "taker_buy_quote": 21236.0119 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.73, "high": 1.75, "low": 1.72, "close": 1.74, "volume": 29396.91, "close_time": 1770796799999, "quote_volume": 51017.9625, "trades": 229, "taker_buy_base": 16519.78, "taker_buy_quote": 28661.1457 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.75, "high": 1.76, "low": 1.75, "close": 1.76, "volume": 8750.45, "close_time": 1770800399999, "quote_volume": 15324.0038, "trades": 73, "taker_buy_base": 4642.92, "taker_buy_quote": 8135.8263 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.76, "high": 1.76, "low": 1.74, "close": 1.74, "volume": 13645.71, "close_time": 1770803999999, "quote_volume": 23882.4071, "trades": 124, "taker_buy_base": 3335.22, "taker_buy_quote": 5839.2636 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.74, "high": 1.75, "low": 1.72, "close": 1.73, "volume": 12932.1, "close_time": 1770807599999, "quote_volume": 22447.3178, "trades": 139, "taker_buy_base": 4803.73, "taker_buy_quote": 8317.5916 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 4987.47, "close_time": 1770811199999, "quote_volume": 8612.6308, "trades": 54, "taker_buy_base": 3863.09, "taker_buy_quote": 6670.0727 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.74, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 8162.95, "close_time": 1770814799999, "quote_volume": 14130.0332, "trades": 67, "taker_buy_base": 5204.48, "taker_buy_quote": 9011.2546 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.73, "high": 1.75, "low": 1.72, "close": 1.75, "volume": 43350.25, "close_time": 1770818399999, "quote_volume": 75446.9682, "trades": 429, "taker_buy_base": 26474.89, "taker_buy_quote": 46101.3892 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.76, "high": 1.84, "low": 1.74, "close": 1.74, "volume": 49694.8, "close_time": 1770821999999, "quote_volume": 88849.2493, "trades": 464, "taker_buy_base": 26722.53, "taker_buy_quote": 47835.881 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.74, "high": 1.76, "low": 1.71, "close": 1.75, "volume": 32397.37, "close_time": 1770825599999, "quote_volume": 56390.8982, "trades": 302, "taker_buy_base": 15770.28, "taker_buy_quote": 27452.9885 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.75, "high": 1.77, "low": 1.74, "close": 1.74, "volume": 17796.93, "close_time": 1770829199999, "quote_volume": 31305.2995, "trades": 171, "taker_buy_base": 7972.28, "taker_buy_quote": 14049.9748 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.73, "high": 1.76, "low": 1.73, "close": 1.75, "volume": 20143.59, "close_time": 1770832799999, "quote_volume": 35152.1112, "trades": 138, "taker_buy_base": 13491.16, "taker_buy_quote": 23538.682 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.74, "high": 1.78, "low": 1.74, "close": 1.77, "volume": 28422.36, "close_time": 1770836399999, "quote_volume": 49985.3867, "trades": 274, "taker_buy_base": 12910.24, "taker_buy_quote": 22684.2407 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.78, "high": 1.78, "low": 1.75, "close": 1.75, "volume": 20647.44, "close_time": 1770839999999, "quote_volume": 36525.536, "trades": 205, "taker_buy_base": 9758.76, "taker_buy_quote": 17252.0602 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.74, "high": 1.77, "low": 1.73, "close": 1.77, "volume": 21876.94, "close_time": 1770843599999, "quote_volume": 38292.0745, "trades": 235, "taker_buy_base": 12129.62, "taker_buy_quote": 21244.4781 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.77, "high": 1.79, "low": 1.76, "close": 1.77, "volume": 15685.96, "close_time": 1770847199999, "quote_volume": 27823.0461, "trades": 157, "taker_buy_base": 6629.34, "taker_buy_quote": 11763.7864 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.77, "high": 1.78, "low": 1.77, "close": 1.78, "volume": 18156.36, "close_time": 1770850799999, "quote_volume": 32318.2011, "trades": 174, "taker_buy_base": 3531.21, "taker_buy_quote": 6285.5538 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.77, "high": 1.78, "low": 1.76, "close": 1.77, "volume": 27204.1, "close_time": 1770854399999, "quote_volume": 48103.3045, "trades": 237, "taker_buy_base": 13520.12, "taker_buy_quote": 23912.8877 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.77, "high": 1.81, "low": 1.76, "close": 1.79, "volume": 10189.68, "close_time": 1770857999999, "quote_volume": 18304.9282, "trades": 96, "taker_buy_base": 7361.13, "taker_buy_quote": 13219.9379 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.79, "high": 1.8, "low": 1.79, "close": 1.8, "volume": 5846.29, "close_time": 1770861599999, "quote_volume": 10523.1161, "trades": 44, "taker_buy_base": 2149.91, "taker_buy_quote": 3869.838 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.8, "high": 1.83, "low": 1.79, "close": 1.82, "volume": 23264.4, "close_time": 1770865199999, "quote_volume": 42098.7628, "trades": 222, "taker_buy_base": 7713.25, "taker_buy_quote": 13922.7282 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.82, "high": 1.85, "low": 1.82, "close": 1.83, "volume": 22924.19, "close_time": 1770868799999, "quote_volume": 41997.1024, "trades": 299, "taker_buy_base": 10272.14, "taker_buy_quote": 18845.3117 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 7968.56, "close_time": 1770872399999, "quote_volume": 14580.9174, "trades": 77, "taker_buy_base": 3782.26, "taker_buy_quote": 6923.3847 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.83, "high": 1.83, "low": 1.81, "close": 1.83, "volume": 12241.75, "close_time": 1770875999999, "quote_volume": 22298.5397, "trades": 117, "taker_buy_base": 6625.56, "taker_buy_quote": 12066.8712 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.83, "high": 1.86, "low": 1.83, "close": 1.85, "volume": 10541.83, "close_time": 1770879599999, "quote_volume": 19429.2509, "trades": 145, "taker_buy_base": 5316.02, "taker_buy_quote": 9786.3762 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.85, "high": 1.86, "low": 1.83, "close": 1.85, "volume": 13999.77, "close_time": 1770883199999, "quote_volume": 25824.7969, "trades": 126, "taker_buy_base": 7570.9, "taker_buy_quote": 13964.6629 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.85, "high": 1.87, "low": 1.84, "close": 1.85, "volume": 17652.39, "close_time": 1770886799999, "quote_volume": 32704.7859, "trades": 159, "taker_buy_base": 7573.79, "taker_buy_quote": 14035.5566 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.84, "high": 1.88, "low": 1.84, "close": 1.86, "volume": 14399.86, "close_time": 1770890399999, "quote_volume": 26665.0488, "trades": 138, "taker_buy_base": 8124.99, "taker_buy_quote": 15054.6115 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.87, "high": 1.94, "low": 1.86, "close": 1.93, "volume": 20291.32, "close_time": 1770893999999, "quote_volume": 38522.3247, "trades": 313, "taker_buy_base": 11500.92, "taker_buy_quote": 21825.3527 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.93, "high": 1.96, "low": 1.92, "close": 1.92, "volume": 14842.11, "close_time": 1770897599999, "quote_volume": 28719.1366, "trades": 259, "taker_buy_base": 7970.01, "taker_buy_quote": 15424.5059 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.92, "high": 1.93, "low": 1.88, "close": 1.89, "volume": 18666.81, "close_time": 1770901199999, "quote_volume": 35509.2472, "trades": 193, "taker_buy_base": 9549.92, "taker_buy_quote": 18152.2657 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.88, "high": 1.89, "low": 1.86, "close": 1.89, "volume": 16207.5, "close_time": 1770904799999, "quote_volume": 30393.0789, "trades": 213, "taker_buy_base": 5204.47, "taker_buy_quote": 9768.8559 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.88, "high": 1.88, "low": 1.87, "close": 1.88, "volume": 17841.85, "close_time": 1770908399999, "quote_volume": 33405.2632, "trades": 239, "taker_buy_base": 9925.83, "taker_buy_quote": 18584.0384 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.89, "high": 1.89, "low": 1.85, "close": 1.86, "volume": 26119.08, "close_time": 1770911999999, "quote_volume": 48959.9986, "trades": 271, "taker_buy_base": 11856.98, "taker_buy_quote": 22230.2779 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.85, "high": 1.86, "low": 1.81, "close": 1.83, "volume": 42367.51, "close_time": 1770915599999, "quote_volume": 77725.7665, "trades": 513, "taker_buy_base": 17810.97, "taker_buy_quote": 32691.0643 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.83, "high": 1.87, "low": 1.82, "close": 1.84, "volume": 30306.92, "close_time": 1770919199999, "quote_volume": 55929.9054, "trades": 327, "taker_buy_base": 14320.87, "taker_buy_quote": 26385.5394 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.84, "high": 1.87, "low": 1.84, "close": 1.86, "volume": 9724.55, "close_time": 1770922799999, "quote_volume": 18061.3707, "trades": 120, "taker_buy_base": 4161.49, "taker_buy_quote": 7726.2729 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.86, "high": 1.9, "low": 1.86, "close": 1.88, "volume": 18541.46, "close_time": 1770926399999, "quote_volume": 34790.6379, "trades": 303, "taker_buy_base": 8283.31, "taker_buy_quote": 15554.084 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.88, "high": 1.89, "low": 1.87, "close": 1.87, "volume": 14359.14, "close_time": 1770929999999, "quote_volume": 26918.5529, "trades": 193, "taker_buy_base": 5956.62, "taker_buy_quote": 11170.9343 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.87, "high": 1.9, "low": 1.87, "close": 1.88, "volume": 7672.2, "close_time": 1770933599999, "quote_volume": 14466.0229, "trades": 104, "taker_buy_base": 3008.09, "taker_buy_quote": 5681.8379 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.88, "high": 1.92, "low": 1.87, "close": 1.92, "volume": 4470.68, "close_time": 1770937199999, "quote_volume": 8455.1564, "trades": 79, "taker_buy_base": 2833.31, "taker_buy_quote": 5361.6693 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.92, "high": 1.93, "low": 1.91, "close": 1.92, "volume": 17352.91, "close_time": 1770940799999, "quote_volume": 33322.2949, "trades": 303, "taker_buy_base": 5214.44, "taker_buy_quote": 10018.0206 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.91, "high": 1.92, "low": 1.89, "close": 1.89, "volume": 11296.25, "close_time": 1770944399999, "quote_volume": 21503.2942, "trades": 146, "taker_buy_base": 4298.76, "taker_buy_quote": 8182.2411 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.9, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 10011.79, "close_time": 1770947999999, "quote_volume": 18927.0439, "trades": 120, "taker_buy_base": 3061.51, "taker_buy_quote": 5792.5019 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.89, "high": 1.89, "low": 1.87, "close": 1.89, "volume": 4332.76, "close_time": 1770951599999, "quote_volume": 8170.233, "trades": 47, "taker_buy_base": 2984.38, "taker_buy_quote": 5632.6755 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.88, "high": 1.9, "low": 1.88, "close": 1.88, "volume": 18608.71, "close_time": 1770955199999, "quote_volume": 35066.7645, "trades": 217, "taker_buy_base": 7619.09, "taker_buy_quote": 14349.0912 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.88, "high": 1.88, "low": 1.87, "close": 1.87, "volume": 1422.97, "close_time": 1770958799999, "quote_volume": 2664.9805, "trades": 16, "taker_buy_base": 1020.31, "taker_buy_quote": 1908.4353 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.86, "high": 1.87, "low": 1.85, "close": 1.85, "volume": 16693.27, "close_time": 1770962399999, "quote_volume": 31003.9503, "trades": 229, "taker_buy_base": 5724.15, "taker_buy_quote": 10640.2374 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.86, "high": 1.87, "low": 1.85, "close": 1.87, "volume": 9398.86, "close_time": 1770965999999, "quote_volume": 17451.6564, "trades": 104, "taker_buy_base": 5682.14, "taker_buy_quote": 10556.5003 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.87, "high": 1.89, "low": 1.87, "close": 1.87, "volume": 13915.96, "close_time": 1770969599999, "quote_volume": 26175.6218, "trades": 142, "taker_buy_base": 1457.23, "taker_buy_quote": 2740.4528 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.88, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 7602.85, "close_time": 1770973199999, "quote_volume": 14327.9103, "trades": 118, "taker_buy_base": 4044.13, "taker_buy_quote": 7622.0015 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.89, "high": 1.9, "low": 1.89, "close": 1.9, "volume": 14664.37, "close_time": 1770976799999, "quote_volume": 27856.7006, "trades": 105, "taker_buy_base": 4691.3, "taker_buy_quote": 8911.3536 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.9, "high": 1.91, "low": 1.9, "close": 1.9, "volume": 11385.29, "close_time": 1770980399999, "quote_volume": 21744.2081, "trades": 171, "taker_buy_base": 5542.19, "taker_buy_quote": 10585.5829 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.9, "high": 1.9, "low": 1.89, "close": 1.89, "volume": 5496.24, "close_time": 1770983999999, "quote_volume": 10428.7274, "trades": 73, "taker_buy_base": 1793.03, "taker_buy_quote": 3401.1968 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.89, "high": 1.89, "low": 1.88, "close": 1.88, "volume": 10040.69, "close_time": 1770987599999, "quote_volume": 18931.8272, "trades": 151, "taker_buy_base": 4586.86, "taker_buy_quote": 8635.6948 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.88, "high": 1.9, "low": 1.88, "close": 1.88, "volume": 16566.13, "close_time": 1770991199999, "quote_volume": 31328.184, "trades": 183, "taker_buy_base": 8947.8, "taker_buy_quote": 16923.1522 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.88, "high": 1.92, "low": 1.88, "close": 1.91, "volume": 15478.55, "close_time": 1770994799999, "quote_volume": 29504.3936, "trades": 228, "taker_buy_base": 7323.82, "taker_buy_quote": 13957.0111 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.92, "high": 1.98, "low": 1.91, "close": 1.94, "volume": 27094.18, "close_time": 1770998399999, "quote_volume": 52878.7681, "trades": 448, "taker_buy_base": 7113.17, "taker_buy_quote": 13882.7175 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.95, "high": 2.01, "low": 1.94, "close": 2.0, "volume": 11679.65, "close_time": 1771001999999, "quote_volume": 23224.6302, "trades": 242, "taker_buy_base": 5826.51, "taker_buy_quote": 11581.0952 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 2.0, "high": 2.01, "low": 1.98, "close": 1.98, "volume": 9467.93, "close_time": 1771005599999, "quote_volume": 18889.1425, "trades": 122, "taker_buy_base": 3724.8, "taker_buy_quote": 7429.5526 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.98, "high": 1.99, "low": 1.97, "close": 1.99, "volume": 9693.24, "close_time": 1771009199999, "quote_volume": 19146.8487, "trades": 152, "taker_buy_base": 3799.0, "taker_buy_quote": 7507.6401 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.99, "high": 1.99, "low": 1.98, "close": 1.98, "volume": 11831.94, "close_time": 1771012799999, "quote_volume": 23458.3918, "trades": 125, "taker_buy_base": 5331.63, "taker_buy_quote": 10577.2284 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.97, "high": 2.01, "low": 1.97, "close": 2.0, "volume": 11354.01, "close_time": 1771016399999, "quote_volume": 22611.264, "trades": 193, "taker_buy_base": 3656.94, "taker_buy_quote": 7284.4036 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 2.0, "high": 2.03, "low": 2.0, "close": 2.01, "volume": 12747.54, "close_time": 1771019999999, "quote_volume": 25630.3206, "trades": 215, "taker_buy_base": 5236.25, "taker_buy_quote": 10530.7084 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 2.01, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 13356.77, "close_time": 1771023599999, "quote_volume": 26983.3479, "trades": 185, "taker_buy_base": 3780.61, "taker_buy_quote": 7637.5297 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 2.02, "high": 2.02, "low": 2.0, "close": 2.02, "volume": 3715.49, "close_time": 1771027199999, "quote_volume": 7490.0462, "trades": 43, "taker_buy_base": 1687.2, "taker_buy_quote": 3399.1457 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.02, "high": 2.03, "low": 2.01, "close": 2.03, "volume": 13790.04, "close_time": 1771030799999, "quote_volume": 27812.2898, "trades": 211, "taker_buy_base": 4524.54, "taker_buy_quote": 9127.0835 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 2.03, "high": 2.07, "low": 2.02, "close": 2.05, "volume": 18515.49, "close_time": 1771034399999, "quote_volume": 38058.9967, "trades": 305, "taker_buy_base": 6752.89, "taker_buy_quote": 13878.3546 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 2.05, "high": 2.05, "low": 2.03, "close": 2.03, "volume": 9153.96, "close_time": 1771037999999, "quote_volume": 18603.7017, "trades": 166, "taker_buy_base": 4581.7, "taker_buy_quote": 9302.6058 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 2.02, "high": 2.06, "low": 2.02, "close": 2.04, "volume": 11303.84, "close_time": 1771041599999, "quote_volume": 23091.3479, "trades": 179, "taker_buy_base": 4912.66, "taker_buy_quote": 10050.8436 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2.04, "high": 2.05, "low": 2.02, "close": 2.03, "volume": 6622.23, "close_time": 1771045199999, "quote_volume": 13440.6324, "trades": 56, "taker_buy_base": 1418.66, "taker_buy_quote": 2880.3873 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 2.02, "high": 2.02, "low": 2.01, "close": 2.02, "volume": 11625.18, "close_time": 1771048799999, "quote_volume": 23481.9015, "trades": 182, "taker_buy_base": 4352.84, "taker_buy_quote": 8792.7368 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 2.01, "high": 2.03, "low": 2.0, "close": 2.03, "volume": 7424.32, "close_time": 1771052399999, "quote_volume": 15025.7425, "trades": 129, "taker_buy_base": 4403.54, "taker_buy_quote": 8916.4516 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 2.03, "high": 2.04, "low": 2.03, "close": 2.04, "volume": 5086.83, "close_time": 1771055999999, "quote_volume": 10369.103, "trades": 66, "taker_buy_base": 1699.51, "taker_buy_quote": 3467.0004 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2.04, "high": 2.06, "low": 2.04, "close": 2.06, "volume": 4064.19, "close_time": 1771059599999, "quote_volume": 8337.7017, "trades": 66, "taker_buy_base": 2318.7, "taker_buy_quote": 4758.1851 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 2.06, "high": 2.08, "low": 2.06, "close": 2.07, "volume": 10378.33, "close_time": 1771063199999, "quote_volume": 21496.375, "trades": 194, "taker_buy_base": 5032.8, "taker_buy_quote": 10437.6338 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 2.06, "high": 2.07, "low": 2.05, "close": 2.06, "volume": 4791.06, "close_time": 1771066799999, "quote_volume": 9853.7758, "trades": 66, "taker_buy_base": 1558.32, "taker_buy_quote": 3207.4366 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 2.06, "high": 2.08, "low": 2.06, "close": 2.07, "volume": 7650.04, "close_time": 1771070399999, "quote_volume": 15805.9249, "trades": 107, "taker_buy_base": 3273.32, "taker_buy_quote": 6771.5734 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2.07, "high": 2.09, "low": 2.06, "close": 2.06, "volume": 11899.71, "close_time": 1771073999999, "quote_volume": 24716.9006, "trades": 241, "taker_buy_base": 5621.33, "taker_buy_quote": 11685.0929 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 2.05, "high": 2.07, "low": 2.04, "close": 2.05, "volume": 20342.73, "close_time": 1771077599999, "quote_volume": 41723.2591, "trades": 200, "taker_buy_base": 10483.14, "taker_buy_quote": 21537.8371 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 2.05, "high": 2.1, "low": 2.05, "close": 2.09, "volume": 12199.81, "close_time": 1771081199999, "quote_volume": 25235.2999, "trades": 154, "taker_buy_base": 6364.29, "taker_buy_quote": 13175.1755 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 2.09, "high": 2.13, "low": 2.09, "close": 2.12, "volume": 13575.12, "close_time": 1771084799999, "quote_volume": 28631.5292, "trades": 280, "taker_buy_base": 6353.67, "taker_buy_quote": 13430.9455 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2.12, "high": 2.12, "low": 2.09, "close": 2.12, "volume": 9334.91, "close_time": 1771088399999, "quote_volume": 19745.4608, "trades": 175, "taker_buy_base": 4579.6, "taker_buy_quote": 9692.8409 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 2.13, "high": 2.14, "low": 2.12, "close": 2.13, "volume": 9437.26, "close_time": 1771091999999, "quote_volume": 20102.763, "trades": 234, "taker_buy_base": 4018.78, "taker_buy_quote": 8563.7622 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 2.12, "high": 2.14, "low": 2.11, "close": 2.14, "volume": 7175.22, "close_time": 1771095599999, "quote_volume": 15322.3241, "trades": 105, "taker_buy_base": 3429.57, "taker_buy_quote": 7327.9377 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 2.14, "high": 2.18, "low": 2.13, "close": 2.17, "volume": 12170.01, "close_time": 1771099199999, "quote_volume": 26218.3575, "trades": 252, "taker_buy_base": 6674.76, "taker_buy_quote": 14407.3824 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2.17, "high": 2.17, "low": 2.14, "close": 2.15, "volume": 14217.33, "close_time": 1771102799999, "quote_volume": 30657.5268, "trades": 277, "taker_buy_base": 6660.71, "taker_buy_quote": 14355.1545 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 2.14, "high": 2.18, "low": 2.13, "close": 2.13, "volume": 8972.05, "close_time": 1771106399999, "quote_volume": 19331.0614, "trades": 234, "taker_buy_base": 4201.64, "taker_buy_quote": 9065.0982 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 2.13, "high": 2.14, "low": 2.12, "close": 2.13, "volume": 13880.34, "close_time": 1771109999999, "quote_volume": 29576.1114, "trades": 155, "taker_buy_base": 5291.07, "taker_buy_quote": 11273.6723 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 2.13, "high": 2.13, "low": 2.1, "close": 2.1, "volume": 8163.27, "close_time": 1771113599999, "quote_volume": 17247.509, "trades": 165, "taker_buy_base": 3508.71, "taker_buy_quote": 7417.565 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.11, "high": 2.12, "low": 2.1, "close": 2.11, "volume": 11438.56, "close_time": 1771117199999, "quote_volume": 24119.2745, "trades": 180, "taker_buy_base": 3883.98, "taker_buy_quote": 8188.566 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 2.12, "high": 2.13, "low": 2.1, "close": 2.12, "volume": 10244.25, "close_time": 1771120799999, "quote_volume": 21659.9137, "trades": 164, "taker_buy_base": 4966.55, "taker_buy_quote": 10497.4379 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 2.12, "high": 2.12, "low": 2.09, "close": 2.1, "volume": 5944.81, "close_time": 1771124399999, "quote_volume": 12481.205, "trades": 103, "taker_buy_base": 2780.73, "taker_buy_quote": 5840.2624 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 2.11, "high": 2.11, "low": 2.07, "close": 2.1, "volume": 8230.55, "close_time": 1771127999999, "quote_volume": 17239.0482, "trades": 131, "taker_buy_base": 3155.42, "taker_buy_quote": 6603.578 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2.1, "high": 2.13, "low": 2.1, "close": 2.1, "volume": 10766.96, "close_time": 1771131599999, "quote_volume": 22737.9508, "trades": 225, "taker_buy_base": 6474.47, "taker_buy_quote": 13666.8877 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 2.1, "high": 2.12, "low": 2.1, "close": 2.11, "volume": 5420.85, "close_time": 1771135199999, "quote_volume": 11419.5788, "trades": 158, "taker_buy_base": 2467.23, "taker_buy_quote": 5197.5864 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 2.11, "high": 2.12, "low": 2.11, "close": 2.11, "volume": 3269.67, "close_time": 1771138799999, "quote_volume": 6905.2013, "trades": 75, "taker_buy_base": 1243.96, "taker_buy_quote": 2630.8462 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 2.11, "high": 2.12, "low": 2.11, "close": 2.12, "volume": 9290.89, "close_time": 1771142399999, "quote_volume": 19656.337, "trades": 142, "taker_buy_base": 4106.81, "taker_buy_quote": 8685.704 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2.12, "high": 2.12, "low": 2.06, "close": 2.07, "volume": 11784.52, "close_time": 1771145999999, "quote_volume": 24549.4405, "trades": 171, "taker_buy_base": 6236.58, "taker_buy_quote": 12992.8775 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 2.07, "high": 2.08, "low": 2.06, "close": 2.07, "volume": 10361.41, "close_time": 1771149599999, "quote_volume": 21494.0592, "trades": 174, "taker_buy_base": 3300.06, "taker_buy_quote": 6847.7626 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 2.07, "high": 2.07, "low": 2.04, "close": 2.05, "volume": 18705.54, "close_time": 1771153199999, "quote_volume": 38438.982, "trades": 213, "taker_buy_base": 7705.38, "taker_buy_quote": 15845.1433 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 2.05, "high": 2.06, "low": 2.05, "close": 2.05, "volume": 3877.43, "close_time": 1771156799999, "quote_volume": 7968.3821, "trades": 51, "taker_buy_base": 1135.31, "taker_buy_quote": 2335.9164 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2.05, "high": 2.06, "low": 1.99, "close": 1.99, "volume": 18243.42, "close_time": 1771160399999, "quote_volume": 36973.5085, "trades": 244, "taker_buy_base": 9080.89, "taker_buy_quote": 18480.3362 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.99, "high": 2.01, "low": 1.97, "close": 1.98, "volume": 33500.0, "close_time": 1771163999999, "quote_volume": 66761.6378, "trades": 402, "taker_buy_base": 14052.52, "taker_buy_quote": 28046.3249 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.99, "high": 2.02, "low": 1.99, "close": 2.01, "volume": 19353.13, "close_time": 1771167599999, "quote_volume": 38659.2944, "trades": 161, "taker_buy_base": 8768.36, "taker_buy_quote": 17537.6294 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 2.02, "high": 2.03, "low": 2.0, "close": 2.0, "volume": 16596.43, "close_time": 1771171199999, "quote_volume": 33462.4879, "trades": 119, "taker_buy_base": 8344.59, "taker_buy_quote": 16869.4344 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2.0, "high": 2.01, "low": 1.98, "close": 2.0, "volume": 6312.22, "close_time": 1771174799999, "quote_volume": 12656.9654, "trades": 99, "taker_buy_base": 2517.03, "taker_buy_quote": 5045.8599 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 2.0, "high": 2.01, "low": 1.97, "close": 1.97, "volume": 6828.58, "close_time": 1771178399999, "quote_volume": 13549.1295, "trades": 142, "taker_buy_base": 2181.21, "taker_buy_quote": 4322.7051 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.97, "high": 1.99, "low": 1.96, "close": 1.97, "volume": 24297.8, "close_time": 1771181999999, "quote_volume": 47923.6713, "trades": 378, "taker_buy_base": 12295.37, "taker_buy_quote": 24264.1881 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.97, "high": 1.99, "low": 1.97, "close": 1.98, "volume": 3943.42, "close_time": 1771185599999, "quote_volume": 7789.3005, "trades": 64, "taker_buy_base": 1691.24, "taker_buy_quote": 3338.6185 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.98, "high": 1.99, "low": 1.98, "close": 1.99, "volume": 4003.5, "close_time": 1771189199999, "quote_volume": 7961.979, "trades": 62, "taker_buy_base": 2475.04, "taker_buy_quote": 4925.3296 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 2.0, "high": 2.01, "low": 1.99, "close": 2.0, "volume": 3704.56, "close_time": 1771192799999, "quote_volume": 7409.064, "trades": 44, "taker_buy_base": 1600.69, "taker_buy_quote": 3201.41 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 2.0, "high": 2.02, "low": 2.0, "close": 2.02, "volume": 7606.83, "close_time": 1771196399999, "quote_volume": 15314.2937, "trades": 55, "taker_buy_base": 6305.16, "taker_buy_quote": 12705.0981 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 2.0, "high": 2.01, "low": 1.98, "close": 2.01, "volume": 20611.01, "close_time": 1771199999999, "quote_volume": 41145.4395, "trades": 257, "taker_buy_base": 6448.3, "taker_buy_quote": 12894.4652 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.01, "high": 2.04, "low": 2.01, "close": 2.02, "volume": 13555.85, "close_time": 1771203599999, "quote_volume": 27482.8053, "trades": 98, "taker_buy_base": 5167.25, "taker_buy_quote": 10485.6562 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 2.02, "high": 2.04, "low": 2.01, "close": 2.01, "volume": 11797.53, "close_time": 1771207199999, "quote_volume": 23833.4353, "trades": 141, "taker_buy_base": 4976.06, "taker_buy_quote": 10050.5971 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 2.02, "high": 2.03, "low": 2.01, "close": 2.01, "volume": 6635.47, "close_time": 1771210799999, "quote_volume": 13414.6082, "trades": 91, "taker_buy_base": 3222.43, "taker_buy_quote": 6517.8607 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 2.02, "high": 2.04, "low": 2.02, "close": 2.04, "volume": 11498.06, "close_time": 1771214399999, "quote_volume": 23439.4946, "trades": 184, "taker_buy_base": 3832.26, "taker_buy_quote": 7811.1636 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 2.04, "high": 2.05, "low": 2.04, "close": 2.05, "volume": 9040.42, "close_time": 1771217999999, "quote_volume": 18486.3613, "trades": 139, "taker_buy_base": 4637.54, "taker_buy_quote": 9484.392 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 2.05, "high": 2.05, "low": 2.01, "close": 2.02, "volume": 10177.75, "close_time": 1771221599999, "quote_volume": 20671.1285, "trades": 176, "taker_buy_base": 3931.84, "taker_buy_quote": 7978.756 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 2.02, "high": 2.04, "low": 2.02, "close": 2.04, "volume": 6862.15, "close_time": 1771225199999, "quote_volume": 13895.0267, "trades": 77, "taker_buy_base": 2294.15, "taker_buy_quote": 4648.1484 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.02, "volume": 7315.66, "close_time": 1771228799999, "quote_volume": 14826.1499, "trades": 104, "taker_buy_base": 3714.44, "taker_buy_quote": 7525.3914 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 2.02, "high": 2.03, "low": 2.02, "close": 2.03, "volume": 13055.76, "close_time": 1771232399999, "quote_volume": 26502.6075, "trades": 200, "taker_buy_base": 6540.29, "taker_buy_quote": 13276.7887 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 2.03, "high": 2.03, "low": 2.02, "close": 2.03, "volume": 3802.42, "close_time": 1771235999999, "quote_volume": 7709.2748, "trades": 43, "taker_buy_base": 610.65, "taker_buy_quote": 1239.6195 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.02, "volume": 5449.95, "close_time": 1771239599999, "quote_volume": 11080.4515, "trades": 89, "taker_buy_base": 2474.27, "taker_buy_quote": 5028.5846 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 2.02, "high": 2.02, "low": 1.99, "close": 2.01, "volume": 11127.32, "close_time": 1771243199999, "quote_volume": 22372.3323, "trades": 167, "taker_buy_base": 5227.07, "taker_buy_quote": 10501.1339 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 2.02, "high": 2.04, "low": 2.0, "close": 2.04, "volume": 20603.56, "close_time": 1771246799999, "quote_volume": 41717.31, "trades": 353, "taker_buy_base": 8396.08, "taker_buy_quote": 17016.7296 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 2.05, "high": 2.05, "low": 1.99, "close": 1.99, "volume": 34598.07, "close_time": 1771250399999, "quote_volume": 70050.2671, "trades": 551, "taker_buy_base": 13365.86, "taker_buy_quote": 27078.8381 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 2.0, "high": 2.03, "low": 1.99, "close": 2.03, "volume": 24125.35, "close_time": 1771253999999, "quote_volume": 48549.9333, "trades": 357, "taker_buy_base": 13408.83, "taker_buy_quote": 26983.2682 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 2.03, "high": 2.03, "low": 1.97, "close": 1.98, "volume": 27677.76, "close_time": 1771257599999, "quote_volume": 55529.2737, "trades": 373, "taker_buy_base": 8894.84, "taker_buy_quote": 17832.2385 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.98, "high": 2.0, "low": 1.98, "close": 1.99, "volume": 12132.44, "close_time": 1771261199999, "quote_volume": 24179.7988, "trades": 162, "taker_buy_base": 6774.39, "taker_buy_quote": 13504.2687 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.99, "high": 2.01, "low": 1.98, "close": 2.0, "volume": 9175.88, "close_time": 1771264799999, "quote_volume": 18319.0081, "trades": 129, "taker_buy_base": 3588.04, "taker_buy_quote": 7160.3629 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 2.0, "high": 2.01, "low": 1.99, "close": 1.99, "volume": 4977.66, "close_time": 1771268399999, "quote_volume": 9963.5004, "trades": 74, "taker_buy_base": 2501.89, "taker_buy_quote": 5007.3874 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 2.0, "high": 2.03, "low": 1.99, "close": 2.02, "volume": 5816.98, "close_time": 1771271999999, "quote_volume": 11698.6144, "trades": 57, "taker_buy_base": 2925.72, "taker_buy_quote": 5889.0057 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 2.01, "high": 2.03, "low": 2.0, "close": 2.03, "volume": 3105.91, "close_time": 1771275599999, "quote_volume": 6256.8604, "trades": 62, "taker_buy_base": 1668.09, "taker_buy_quote": 3363.2787 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 2.03, "high": 2.04, "low": 2.02, "close": 2.04, "volume": 3184.57, "close_time": 1771279199999, "quote_volume": 6471.9818, "trades": 77, "taker_buy_base": 1965.37, "taker_buy_quote": 3997.1795 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 2.04, "high": 2.05, "low": 2.03, "close": 2.04, "volume": 10025.54, "close_time": 1771282799999, "quote_volume": 20451.5917, "trades": 162, "taker_buy_base": 3670.67, "taker_buy_quote": 7488.1911 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 2.03, "high": 2.04, "low": 2.03, "close": 2.04, "volume": 3948.75, "close_time": 1771286399999, "quote_volume": 8047.0437, "trades": 47, "taker_buy_base": 1827.81, "taker_buy_quote": 3724.9118 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.04, "high": 2.06, "low": 2.03, "close": 2.05, "volume": 10064.3, "close_time": 1771289999999, "quote_volume": 20594.0534, "trades": 139, "taker_buy_base": 4511.09, "taker_buy_quote": 9233.4193 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 2.04, "high": 2.05, "low": 2.04, "close": 2.04, "volume": 3657.06, "close_time": 1771293599999, "quote_volume": 7460.5981, "trades": 26, "taker_buy_base": 151.18, "taker_buy_quote": 308.6029 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 2.03, "high": 2.07, "low": 2.02, "close": 2.06, "volume": 11402.13, "close_time": 1771297199999, "quote_volume": 23348.6276, "trades": 220, "taker_buy_base": 6095.28, "taker_buy_quote": 12477.129 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 2.06, "high": 2.06, "low": 2.05, "close": 2.05, "volume": 5716.36, "close_time": 1771300799999, "quote_volume": 11722.8921, "trades": 55, "taker_buy_base": 1387.84, "taker_buy_quote": 2846.56 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 2.05, "high": 2.06, "low": 2.03, "close": 2.06, "volume": 13086.54, "close_time": 1771304399999, "quote_volume": 26806.3134, "trades": 123, "taker_buy_base": 4248.85, "taker_buy_quote": 8743.7674 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 2.05, "high": 2.05, "low": 2.02, "close": 2.03, "volume": 6202.47, "close_time": 1771307999999, "quote_volume": 12607.7398, "trades": 89, "taker_buy_base": 2122.98, "taker_buy_quote": 4313.2132 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 2.04, "high": 2.06, "low": 2.03, "close": 2.05, "volume": 1518.59, "close_time": 1771311599999, "quote_volume": 3101.0691, "trades": 22, "taker_buy_base": 651.62, "taker_buy_quote": 1332.4722 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 2.05, "high": 2.05, "low": 2.04, "close": 2.04, "volume": 7063.21, "close_time": 1771315199999, "quote_volume": 14437.7436, "trades": 103, "taker_buy_base": 3553.91, "taker_buy_quote": 7268.7328 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 2.05, "high": 2.05, "low": 2.03, "close": 2.03, "volume": 7021.96, "close_time": 1771318799999, "quote_volume": 14317.6801, "trades": 69, "taker_buy_base": 1781.37, "taker_buy_quote": 3634.0029 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 2.03, "high": 2.03, "low": 2.02, "close": 2.03, "volume": 5860.37, "close_time": 1771322399999, "quote_volume": 11894.3349, "trades": 99, "taker_buy_base": 2930.05, "taker_buy_quote": 5948.0015 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 2.03, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 5757.84, "close_time": 1771325999999, "quote_volume": 11634.6567, "trades": 74, "taker_buy_base": 3021.09, "taker_buy_quote": 6102.5218 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 2.02, "high": 2.02, "low": 2.01, "close": 2.02, "volume": 14291.78, "close_time": 1771329599999, "quote_volume": 28823.9588, "trades": 189, "taker_buy_base": 7110.76, "taker_buy_quote": 14362.8578 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 2.02, "high": 2.03, "low": 2.01, "close": 2.01, "volume": 9202.75, "close_time": 1771333199999, "quote_volume": 18626.362, "trades": 124, "taker_buy_base": 4115.14, "taker_buy_quote": 8330.3886 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 2.01, "high": 2.03, "low": 2.01, "close": 2.03, "volume": 7075.15, "close_time": 1771336799999, "quote_volume": 14327.0254, "trades": 105, "taker_buy_base": 1301.84, "taker_buy_quote": 2632.4839 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 2.02, "high": 2.04, "low": 1.99, "close": 1.99, "volume": 10191.8, "close_time": 1771340399999, "quote_volume": 20500.612, "trades": 162, "taker_buy_base": 3236.35, "taker_buy_quote": 6499.967 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 2.0, "high": 2.03, "low": 1.99, "close": 2.02, "volume": 8087.39, "close_time": 1771343999999, "quote_volume": 16235.9377, "trades": 133, "taker_buy_base": 3381.68, "taker_buy_quote": 6778.9779 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 2.02, "high": 2.07, "low": 2.02, "close": 2.03, "volume": 9698.03, "close_time": 1771347599999, "quote_volume": 19815.7318, "trades": 200, "taker_buy_base": 4037.47, "taker_buy_quote": 8258.8683 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 2.03, "high": 2.04, "low": 2.01, "close": 2.02, "volume": 13000.2, "close_time": 1771351199999, "quote_volume": 26272.9392, "trades": 210, "taker_buy_base": 7299.59, "taker_buy_quote": 14761.2145 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 2.02, "high": 2.07, "low": 2.02, "close": 2.06, "volume": 9587.1, "close_time": 1771354799999, "quote_volume": 19651.0332, "trades": 252, "taker_buy_base": 5460.22, "taker_buy_quote": 11190.4908 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 2.06, "high": 2.07, "low": 2.04, "close": 2.05, "volume": 10991.0, "close_time": 1771358399999, "quote_volume": 22621.3782, "trades": 135, "taker_buy_base": 2950.0, "taker_buy_quote": 6068.3013 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 2.05, "high": 2.05, "low": 2.04, "close": 2.04, "volume": 7441.14, "close_time": 1771361999999, "quote_volume": 15221.884, "trades": 128, "taker_buy_base": 3496.36, "taker_buy_quote": 7154.64 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 2.04, "high": 2.06, "low": 2.04, "close": 2.05, "volume": 6194.36, "close_time": 1771365599999, "quote_volume": 12721.0436, "trades": 132, "taker_buy_base": 2107.35, "taker_buy_quote": 4333.8096 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 2.06, "high": 2.06, "low": 2.04, "close": 2.04, "volume": 5577.65, "close_time": 1771369199999, "quote_volume": 11441.553, "trades": 195, "taker_buy_base": 1050.58, "taker_buy_quote": 2160.3309 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 2.05, "high": 2.05, "low": 2.02, "close": 2.03, "volume": 4853.0, "close_time": 1771372799999, "quote_volume": 9892.3557, "trades": 54, "taker_buy_base": 2267.75, "taker_buy_quote": 4629.2506 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.04, "high": 2.05, "low": 2.03, "close": 2.04, "volume": 10157.32, "close_time": 1771376399999, "quote_volume": 20744.0348, "trades": 135, "taker_buy_base": 3067.95, "taker_buy_quote": 6272.0478 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 2.04, "high": 2.04, "low": 2.01, "close": 2.02, "volume": 14026.26, "close_time": 1771379999999, "quote_volume": 28450.153, "trades": 226, "taker_buy_base": 7259.74, "taker_buy_quote": 14731.5892 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 2.03, "high": 2.04, "low": 2.03, "close": 2.04, "volume": 10009.46, "close_time": 1771383599999, "quote_volume": 20374.3116, "trades": 147, "taker_buy_base": 3324.48, "taker_buy_quote": 6766.0475 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 2.04, "high": 2.04, "low": 2.04, "close": 2.04, "volume": 1962.53, "close_time": 1771387199999, "quote_volume": 4003.5612, "trades": 13, "taker_buy_base": 884.43, "taker_buy_quote": 1804.2372 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 2.04, "high": 2.04, "low": 2.03, "close": 2.03, "volume": 3833.75, "close_time": 1771390799999, "quote_volume": 7789.0777, "trades": 35, "taker_buy_base": 467.87, "taker_buy_quote": 950.2486 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 2.03, "high": 2.04, "low": 2.02, "close": 2.02, "volume": 5564.93, "close_time": 1771394399999, "quote_volume": 11297.6165, "trades": 127, "taker_buy_base": 1064.8, "taker_buy_quote": 2162.8997 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 2.03, "high": 2.03, "low": 2.02, "close": 2.02, "volume": 1396.22, "close_time": 1771397999999, "quote_volume": 2833.3978, "trades": 27, "taker_buy_base": 1052.09, "taker_buy_quote": 2135.7427 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 2.03, "high": 2.06, "low": 2.02, "close": 2.05, "volume": 10869.96, "close_time": 1771401599999, "quote_volume": 22092.7405, "trades": 230, "taker_buy_base": 5248.64, "taker_buy_quote": 10664.8629 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2.06, "high": 2.06, "low": 2.05, "close": 2.05, "volume": 6077.64, "close_time": 1771405199999, "quote_volume": 12519.6954, "trades": 79, "taker_buy_base": 3404.48, "taker_buy_quote": 7013.2288 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 2.05, "high": 2.06, "low": 2.05, "close": 2.05, "volume": 147.08, "close_time": 1771408799999, "quote_volume": 302.4605, "trades": 4, "taker_buy_base": 94.65, "taker_buy_quote": 194.979 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 2.05, "high": 2.06, "low": 2.05, "close": 2.05, "volume": 3743.21, "close_time": 1771412399999, "quote_volume": 7687.2035, "trades": 63, "taker_buy_base": 1934.09, "taker_buy_quote": 3978.5075 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 2.05, "high": 2.06, "low": 2.03, "close": 2.04, "volume": 6030.93, "close_time": 1771415999999, "quote_volume": 12310.9024, "trades": 99, "taker_buy_base": 2670.92, "taker_buy_quote": 5457.2849 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 9006.72, "close_time": 1771419599999, "quote_volume": 18304.1172, "trades": 78, "taker_buy_base": 4421.53, "taker_buy_quote": 8998.7329 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 2.03, "high": 2.03, "low": 2.0, "close": 2.01, "volume": 10595.8, "close_time": 1771423199999, "quote_volume": 21374.0079, "trades": 129, "taker_buy_base": 4246.29, "taker_buy_quote": 8577.9442 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 2.01, "high": 2.03, "low": 2.0, "close": 2.01, "volume": 7956.46, "close_time": 1771426799999, "quote_volume": 16013.0425, "trades": 104, "taker_buy_base": 3919.52, "taker_buy_quote": 7890.7001 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 2.02, "high": 2.07, "low": 2.02, "close": 2.04, "volume": 4513.31, "close_time": 1771430399999, "quote_volume": 9241.9219, "trades": 151, "taker_buy_base": 2623.81, "taker_buy_quote": 5369.7328 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 2.04, "high": 2.05, "low": 2.01, "close": 2.01, "volume": 5383.0, "close_time": 1771433999999, "quote_volume": 10928.312, "trades": 64, "taker_buy_base": 2233.18, "taker_buy_quote": 4541.9015 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 2.01, "high": 2.03, "low": 2.01, "close": 2.01, "volume": 9337.79, "close_time": 1771437599999, "quote_volume": 18844.7043, "trades": 132, "taker_buy_base": 4172.55, "taker_buy_quote": 8414.1123 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 2.01, "high": 2.01, "low": 1.98, "close": 1.98, "volume": 8661.89, "close_time": 1771441199999, "quote_volume": 17295.3446, "trades": 104, "taker_buy_base": 3212.53, "taker_buy_quote": 6411.5293 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.98, "high": 2.0, "low": 1.97, "close": 1.97, "volume": 12858.04, "close_time": 1771444799999, "quote_volume": 25432.03, "trades": 207, "taker_buy_base": 4703.09, "taker_buy_quote": 9317.2037 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.98, "high": 1.99, "low": 1.97, "close": 1.98, "volume": 4103.82, "close_time": 1771448399999, "quote_volume": 8118.4685, "trades": 67, "taker_buy_base": 1025.66, "taker_buy_quote": 2032.1219 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.97, "high": 1.98, "low": 1.96, "close": 1.96, "volume": 2167.26, "close_time": 1771451999999, "quote_volume": 4270.7516, "trades": 27, "taker_buy_base": 1538.07, "taker_buy_quote": 3031.2892 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.96, "high": 1.96, "low": 1.95, "close": 1.96, "volume": 4516.64, "close_time": 1771455599999, "quote_volume": 8852.5847, "trades": 56, "taker_buy_base": 2543.8, "taker_buy_quote": 4985.848 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.96, "high": 1.96, "low": 1.94, "close": 1.96, "volume": 9384.26, "close_time": 1771459199999, "quote_volume": 18320.4924, "trades": 89, "taker_buy_base": 1710.31, "taker_buy_quote": 3352.2076 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.95, "volume": 17296.43, "close_time": 1771462799999, "quote_volume": 33860.1908, "trades": 242, "taker_buy_base": 7206.92, "taker_buy_quote": 14100.6 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.97, "volume": 16665.82, "close_time": 1771466399999, "quote_volume": 32652.5602, "trades": 111, "taker_buy_base": 6234.57, "taker_buy_quote": 12218.6133 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.97, "high": 1.97, "low": 1.96, "close": 1.97, "volume": 3851.57, "close_time": 1771469999999, "quote_volume": 7587.4835, "trades": 37, "taker_buy_base": 1391.39, "taker_buy_quote": 2741.0383 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.97, "high": 1.97, "low": 1.96, "close": 1.96, "volume": 3826.72, "close_time": 1771473599999, "quote_volume": 7525.9622, "trades": 43, "taker_buy_base": 1873.21, "taker_buy_quote": 3690.2237 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.97, "high": 1.98, "low": 1.97, "close": 1.97, "volume": 6298.06, "close_time": 1771477199999, "quote_volume": 12407.6605, "trades": 82, "taker_buy_base": 2503.15, "taker_buy_quote": 4931.6878 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.96, "high": 1.96, "low": 1.95, "close": 1.96, "volume": 2464.72, "close_time": 1771480799999, "quote_volume": 4813.4512, "trades": 37, "taker_buy_base": 1368.53, "taker_buy_quote": 2675.1575 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.96, "high": 1.96, "low": 1.95, "close": 1.96, "volume": 4704.86, "close_time": 1771484399999, "quote_volume": 9221.2038, "trades": 84, "taker_buy_base": 2853.28, "taker_buy_quote": 5592.4288 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.96, "high": 1.96, "low": 1.95, "close": 1.95, "volume": 5601.01, "close_time": 1771487999999, "quote_volume": 10939.2465, "trades": 79, "taker_buy_base": 1558.26, "taker_buy_quote": 3049.6846 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.95, "high": 1.95, "low": 1.91, "close": 1.92, "volume": 19609.48, "close_time": 1771491599999, "quote_volume": 37830.1016, "trades": 311, "taker_buy_base": 7072.94, "taker_buy_quote": 13630.2853 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.92, "high": 1.93, "low": 1.92, "close": 1.92, "volume": 6366.39, "close_time": 1771495199999, "quote_volume": 12224.1689, "trades": 105, "taker_buy_base": 3778.4, "taker_buy_quote": 7255.2281 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.91, "high": 1.92, "low": 1.91, "close": 1.91, "volume": 7129.99, "close_time": 1771498799999, "quote_volume": 13619.502, "trades": 115, "taker_buy_base": 3321.95, "taker_buy_quote": 6346.1456 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.91, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 6884.23, "close_time": 1771502399999, "quote_volume": 13164.1024, "trades": 105, "taker_buy_base": 3988.35, "taker_buy_quote": 7628.8877 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.91, "high": 1.91, "low": 1.9, "close": 1.9, "volume": 4330.92, "close_time": 1771505999999, "quote_volume": 8231.366, "trades": 45, "taker_buy_base": 1580.19, "taker_buy_quote": 3002.361 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.9, "high": 1.9, "low": 1.87, "close": 1.88, "volume": 17771.11, "close_time": 1771509599999, "quote_volume": 33559.1671, "trades": 229, "taker_buy_base": 9729.02, "taker_buy_quote": 18369.8801 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.88, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 16166.98, "close_time": 1771513199999, "quote_volume": 30530.5636, "trades": 259, "taker_buy_base": 7328.01, "taker_buy_quote": 13833.2241 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.9, "high": 1.9, "low": 1.88, "close": 1.88, "volume": 16468.15, "close_time": 1771516799999, "quote_volume": 31070.5573, "trades": 252, "taker_buy_base": 7258.18, "taker_buy_quote": 13701.313 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.88, "high": 1.91, "low": 1.87, "close": 1.89, "volume": 19761.43, "close_time": 1771520399999, "quote_volume": 37481.3871, "trades": 331, "taker_buy_base": 7873.25, "taker_buy_quote": 14909.9127 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.9, "high": 1.93, "low": 1.89, "close": 1.9, "volume": 6248.77, "close_time": 1771523999999, "quote_volume": 11894.4762, "trades": 120, "taker_buy_base": 3468.58, "taker_buy_quote": 6593.6138 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.9, "high": 1.93, "low": 1.9, "close": 1.92, "volume": 10338.08, "close_time": 1771527599999, "quote_volume": 19823.3135, "trades": 197, "taker_buy_base": 5368.57, "taker_buy_quote": 10288.7131 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.93, "high": 1.93, "low": 1.92, "close": 1.92, "volume": 3440.99, "close_time": 1771531199999, "quote_volume": 6617.7899, "trades": 52, "taker_buy_base": 1799.05, "taker_buy_quote": 3462.6212 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.92, "high": 1.93, "low": 1.92, "close": 1.93, "volume": 11287.76, "close_time": 1771534799999, "quote_volume": 21777.1125, "trades": 186, "taker_buy_base": 4668.93, "taker_buy_quote": 9011.0349 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.93, "high": 1.94, "low": 1.93, "close": 1.93, "volume": 56.11, "close_time": 1771538399999, "quote_volume": 108.5454, "trades": 5, "taker_buy_base": 25.31, "taker_buy_quote": 49.1014 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.94, "high": 1.94, "low": 1.92, "close": 1.93, "volume": 6878.46, "close_time": 1771541999999, "quote_volume": 13280.5021, "trades": 61, "taker_buy_base": 2918.7, "taker_buy_quote": 5638.6056 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.94, "high": 1.95, "low": 1.93, "close": 1.94, "volume": 6411.7, "close_time": 1771545599999, "quote_volume": 12457.6435, "trades": 126, "taker_buy_base": 3500.54, "taker_buy_quote": 6810.1485 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.94, "high": 1.96, "low": 1.94, "close": 1.95, "volume": 6562.74, "close_time": 1771549199999, "quote_volume": 12799.6656, "trades": 114, "taker_buy_base": 2211.99, "taker_buy_quote": 4316.3981 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.95, "high": 1.96, "low": 1.94, "close": 1.95, "volume": 6839.83, "close_time": 1771552799999, "quote_volume": 13373.2301, "trades": 81, "taker_buy_base": 3872.45, "taker_buy_quote": 7572.5714 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.97, "high": 2.0, "low": 1.97, "close": 1.99, "volume": 11469.2, "close_time": 1771556399999, "quote_volume": 22829.0695, "trades": 169, "taker_buy_base": 6153.54, "taker_buy_quote": 12245.8846 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.98, "high": 1.99, "low": 1.97, "close": 1.97, "volume": 12563.09, "close_time": 1771559999999, "quote_volume": 24869.647, "trades": 175, "taker_buy_base": 4545.84, "taker_buy_quote": 9009.4514 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.97, "volume": 7747.44, "close_time": 1771563599999, "quote_volume": 15251.9218, "trades": 134, "taker_buy_base": 3573.21, "taker_buy_quote": 7034.3265 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.97, "volume": 14468.85, "close_time": 1771567199999, "quote_volume": 28424.2196, "trades": 238, "taker_buy_base": 5625.88, "taker_buy_quote": 11050.5595 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.96, "high": 1.97, "low": 1.96, "close": 1.97, "volume": 7445.35, "close_time": 1771570799999, "quote_volume": 14664.6696, "trades": 117, "taker_buy_base": 4994.82, "taker_buy_quote": 9839.7954 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.96, "high": 1.97, "low": 1.96, "close": 1.96, "volume": 9063.97, "close_time": 1771574399999, "quote_volume": 17767.628, "trades": 195, "taker_buy_base": 4202.36, "taker_buy_quote": 8238.8724 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.95, "high": 1.97, "low": 1.95, "close": 1.96, "volume": 3269.35, "close_time": 1771577999999, "quote_volume": 6405.8213, "trades": 60, "taker_buy_base": 1477.4, "taker_buy_quote": 2895.7397 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.97, "high": 1.98, "low": 1.97, "close": 1.98, "volume": 2683.1, "close_time": 1771581599999, "quote_volume": 5306.1661, "trades": 63, "taker_buy_base": 638.83, "taker_buy_quote": 1262.3019 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.98, "high": 1.99, "low": 1.96, "close": 1.96, "volume": 19378.63, "close_time": 1771585199999, "quote_volume": 38443.4814, "trades": 366, "taker_buy_base": 9096.79, "taker_buy_quote": 18054.7476 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.97, "high": 1.97, "low": 1.93, "close": 1.94, "volume": 8799.49, "close_time": 1771588799999, "quote_volume": 17173.9531, "trades": 150, "taker_buy_base": 4036.67, "taker_buy_quote": 7868.6609 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.94, "high": 1.96, "low": 1.94, "close": 1.95, "volume": 5641.85, "close_time": 1771592399999, "quote_volume": 10961.4621, "trades": 73, "taker_buy_base": 1798.91, "taker_buy_quote": 3499.7483 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.95, "high": 1.95, "low": 1.91, "close": 1.93, "volume": 30118.03, "close_time": 1771595999999, "quote_volume": 58180.6251, "trades": 389, "taker_buy_base": 11400.97, "taker_buy_quote": 22001.8812 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.93, "high": 1.97, "low": 1.93, "close": 1.96, "volume": 4899.32, "close_time": 1771599599999, "quote_volume": 9521.8882, "trades": 81, "taker_buy_base": 3059.38, "taker_buy_quote": 5951.8962 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.97, "high": 2.03, "low": 1.97, "close": 2.03, "volume": 43929.21, "close_time": 1771603199999, "quote_volume": 87903.2946, "trades": 495, "taker_buy_base": 20431.86, "taker_buy_quote": 40927.5348 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 2.03, "high": 2.07, "low": 2.02, "close": 2.04, "volume": 22142.92, "close_time": 1771606799999, "quote_volume": 45121.506, "trades": 334, "taker_buy_base": 11721.93, "taker_buy_quote": 23878.4177 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 2.03, "high": 2.06, "low": 1.99, "close": 2.05, "volume": 25506.97, "close_time": 1771610399999, "quote_volume": 51503.4065, "trades": 301, "taker_buy_base": 11560.95, "taker_buy_quote": 23354.1189 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 2.05, "high": 2.06, "low": 2.04, "close": 2.04, "volume": 16344.01, "close_time": 1771613999999, "quote_volume": 33524.1178, "trades": 203, "taker_buy_base": 7121.79, "taker_buy_quote": 14614.6021 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 9975.74, "close_time": 1771617599999, "quote_volume": 20221.4948, "trades": 91, "taker_buy_base": 2847.27, "taker_buy_quote": 5782.2607 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 2.03, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 20905.72, "close_time": 1771621199999, "quote_volume": 42206.0937, "trades": 264, "taker_buy_base": 11707.21, "taker_buy_quote": 23636.9191 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 2.02, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 2491.2, "close_time": 1771624799999, "quote_volume": 5033.342, "trades": 41, "taker_buy_base": 1177.94, "taker_buy_quote": 2380.7186 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 2.02, "high": 2.03, "low": 2.02, "close": 2.02, "volume": 1804.19, "close_time": 1771628399999, "quote_volume": 3655.4573, "trades": 17, "taker_buy_base": 1105.48, "taker_buy_quote": 2241.1001 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 2.02, "high": 2.02, "low": 2.01, "close": 2.02, "volume": 3817.76, "close_time": 1771631999999, "quote_volume": 7711.0594, "trades": 27, "taker_buy_base": 1606.25, "taker_buy_quote": 3244.625 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.02, "high": 2.02, "low": 2.01, "close": 2.01, "volume": 7390.63, "close_time": 1771635599999, "quote_volume": 14880.5313, "trades": 64, "taker_buy_base": 3789.08, "taker_buy_quote": 7627.4041 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 2.01, "high": 2.02, "low": 2.0, "close": 2.02, "volume": 3658.52, "close_time": 1771639199999, "quote_volume": 7368.6192, "trades": 52, "taker_buy_base": 2213.86, "taker_buy_quote": 4461.3394 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 2.02, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 9823.05, "close_time": 1771642799999, "quote_volume": 19973.1719, "trades": 89, "taker_buy_base": 3874.68, "taker_buy_quote": 7890.6002 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 2.03, "high": 2.03, "low": 2.02, "close": 2.02, "volume": 5814.12, "close_time": 1771646399999, "quote_volume": 11774.9728, "trades": 52, "taker_buy_base": 1846.13, "taker_buy_quote": 3742.464 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 2.01, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 3230.93, "close_time": 1771649999999, "quote_volume": 6524.0222, "trades": 40, "taker_buy_base": 1669.43, "taker_buy_quote": 3372.8379 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 2.02, "high": 2.06, "low": 2.02, "close": 2.04, "volume": 19250.62, "close_time": 1771653599999, "quote_volume": 39306.7438, "trades": 324, "taker_buy_base": 10908.65, "taker_buy_quote": 22280.1635 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 2.05, "high": 2.05, "low": 2.03, "close": 2.03, "volume": 9985.36, "close_time": 1771657199999, "quote_volume": 20356.8411, "trades": 58, "taker_buy_base": 3666.79, "taker_buy_quote": 7485.7359 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 2.03, "high": 2.05, "low": 2.03, "close": 2.04, "volume": 7315.38, "close_time": 1771660799999, "quote_volume": 14920.567, "trades": 75, "taker_buy_base": 3456.61, "taker_buy_quote": 7048.0734 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 2.04, "high": 2.08, "low": 2.04, "close": 2.06, "volume": 11629.39, "close_time": 1771664399999, "quote_volume": 23965.607, "trades": 179, "taker_buy_base": 5877.58, "taker_buy_quote": 12112.724 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 2.07, "high": 2.11, "low": 2.07, "close": 2.1, "volume": 12309.14, "close_time": 1771667999999, "quote_volume": 25814.4406, "trades": 206, "taker_buy_base": 7319.97, "taker_buy_quote": 15345.8586 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 2.1, "high": 2.11, "low": 2.08, "close": 2.08, "volume": 15381.73, "close_time": 1771671599999, "quote_volume": 32219.3535, "trades": 143, "taker_buy_base": 4902.06, "taker_buy_quote": 10291.1909 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 2.08, "high": 2.09, "low": 2.07, "close": 2.07, "volume": 17613.91, "close_time": 1771675199999, "quote_volume": 36567.3189, "trades": 184, "taker_buy_base": 9460.43, "taker_buy_quote": 19642.449 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.08, "high": 2.08, "low": 2.06, "close": 2.06, "volume": 22129.43, "close_time": 1771678799999, "quote_volume": 45745.0097, "trades": 144, "taker_buy_base": 10357.52, "taker_buy_quote": 21434.3107 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 2.06, "high": 2.08, "low": 2.06, "close": 2.07, "volume": 11800.51, "close_time": 1771682399999, "quote_volume": 24427.2982, "trades": 136, "taker_buy_base": 6077.23, "taker_buy_quote": 12580.2057 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 2.08, "high": 2.09, "low": 2.07, "close": 2.07, "volume": 7096.66, "close_time": 1771685999999, "quote_volume": 14771.9641, "trades": 100, "taker_buy_base": 3908.49, "taker_buy_quote": 8131.3036 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 2.07, "high": 2.07, "low": 2.04, "close": 2.04, "volume": 16111.95, "close_time": 1771689599999, "quote_volume": 33129.7573, "trades": 112, "taker_buy_base": 7573.99, "taker_buy_quote": 15564.6438 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 11449.41, "close_time": 1771693199999, "quote_volume": 23224.1131, "trades": 115, "taker_buy_base": 4303.5, "taker_buy_quote": 8736.105 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 2.03, "high": 2.03, "low": 2.02, "close": 2.02, "volume": 8236.0, "close_time": 1771696799999, "quote_volume": 16659.292, "trades": 69, "taker_buy_base": 3640.03, "taker_buy_quote": 7368.6617 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 2.03, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 14986.3, "close_time": 1771700399999, "quote_volume": 30421.1684, "trades": 176, "taker_buy_base": 6196.34, "taker_buy_quote": 12578.6639 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 2.03, "high": 2.03, "low": 2.02, "close": 2.03, "volume": 5049.53, "close_time": 1771703999999, "quote_volume": 10249.728, "trades": 94, "taker_buy_base": 508.2, "taker_buy_quote": 1031.646 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 2.02, "high": 2.02, "low": 2.01, "close": 2.01, "volume": 6495.48, "close_time": 1771707599999, "quote_volume": 13070.3983, "trades": 55, "taker_buy_base": 2362.56, "taker_buy_quote": 4751.148 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 2.01, "high": 2.02, "low": 2.01, "close": 2.02, "volume": 5909.54, "close_time": 1771711199999, "quote_volume": 11878.2102, "trades": 51, "taker_buy_base": 3826.38, "taker_buy_quote": 7691.0586 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 2.01, "high": 2.01, "low": 2.01, "close": 2.01, "volume": 10246.84, "close_time": 1771714799999, "quote_volume": 20596.1484, "trades": 54, "taker_buy_base": 4243.88, "taker_buy_quote": 8530.1988 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 2.0, "high": 2.01, "low": 2.0, "close": 2.0, "volume": 3227.08, "close_time": 1771718399999, "quote_volume": 6455.7082, "trades": 20, "taker_buy_base": 1805.15, "taker_buy_quote": 3611.8482 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.0, "high": 2.0, "low": 1.98, "close": 1.99, "volume": 16889.75, "close_time": 1771721999999, "quote_volume": 33602.1483, "trades": 163, "taker_buy_base": 7300.63, "taker_buy_quote": 14529.0318 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.98, "high": 1.99, "low": 1.98, "close": 1.99, "volume": 2212.26, "close_time": 1771725599999, "quote_volume": 4402.1692, "trades": 24, "taker_buy_base": 1176.19, "taker_buy_quote": 2340.6181 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.99, "high": 2.0, "low": 1.98, "close": 1.98, "volume": 32266.9, "close_time": 1771729199999, "quote_volume": 64039.314, "trades": 360, "taker_buy_base": 17112.39, "taker_buy_quote": 33969.7978 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.98, "high": 2.0, "low": 1.98, "close": 1.98, "volume": 24538.1, "close_time": 1771732799999, "quote_volume": 48806.5146, "trades": 311, "taker_buy_base": 13314.83, "taker_buy_quote": 26486.7508 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.99, "high": 2.01, "low": 1.98, "close": 2.0, "volume": 28887.21, "close_time": 1771736399999, "quote_volume": 57589.2955, "trades": 225, "taker_buy_base": 14274.68, "taker_buy_quote": 28469.5992 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 2.01, "high": 2.01, "low": 1.99, "close": 1.99, "volume": 4226.87, "close_time": 1771739999999, "quote_volume": 8436.3582, "trades": 32, "taker_buy_base": 454.57, "taker_buy_quote": 906.1119 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.98, "high": 1.99, "low": 1.98, "close": 1.98, "volume": 6361.86, "close_time": 1771743599999, "quote_volume": 12645.4074, "trades": 51, "taker_buy_base": 3570.27, "taker_buy_quote": 7102.3566 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.99, "high": 1.99, "low": 1.99, "close": 1.99, "volume": 478.42, "close_time": 1771747199999, "quote_volume": 952.0558, "trades": 7, "taker_buy_base": 478.42, "taker_buy_quote": 952.0558 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.99, "high": 1.99, "low": 1.98, "close": 1.98, "volume": 4876.02, "close_time": 1771750799999, "quote_volume": 9655.121, "trades": 46, "taker_buy_base": 2478.8, "taker_buy_quote": 4908.6254 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.98, "high": 2.0, "low": 1.98, "close": 2.0, "volume": 7407.26, "close_time": 1771754399999, "quote_volume": 14697.7848, "trades": 65, "taker_buy_base": 4378.09, "taker_buy_quote": 8691.3052 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 2.0, "high": 2.0, "low": 1.99, "close": 2.0, "volume": 10411.92, "close_time": 1771757999999, "quote_volume": 20823.7396, "trades": 143, "taker_buy_base": 4867.44, "taker_buy_quote": 9734.88 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 2.01, "high": 2.01, "low": 1.99, "close": 1.99, "volume": 1619.14, "close_time": 1771761599999, "quote_volume": 3247.1137, "trades": 19, "taker_buy_base": 1145.61, "taker_buy_quote": 2301.23 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.99, "high": 1.99, "low": 1.96, "close": 1.97, "volume": 19988.64, "close_time": 1771765199999, "quote_volume": 39431.1612, "trades": 195, "taker_buy_base": 9434.59, "taker_buy_quote": 18614.0275 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.97, "high": 1.98, "low": 1.97, "close": 1.97, "volume": 3610.41, "close_time": 1771768799999, "quote_volume": 7112.7841, "trades": 36, "taker_buy_base": 2365.21, "taker_buy_quote": 4659.7401 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.96, "volume": 6780.53, "close_time": 1771772399999, "quote_volume": 13289.5453, "trades": 47, "taker_buy_base": 2268.05, "taker_buy_quote": 4446.2339 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.97, "volume": 9193.46, "close_time": 1771775999999, "quote_volume": 18025.7513, "trades": 88, "taker_buy_base": 4082.18, "taker_buy_quote": 8008.6291 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.97, "high": 1.98, "low": 1.96, "close": 1.98, "volume": 14322.78, "close_time": 1771779599999, "quote_volume": 28232.5247, "trades": 151, "taker_buy_base": 7655.73, "taker_buy_quote": 15098.1346 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.98, "high": 1.99, "low": 1.97, "close": 1.97, "volume": 4167.93, "close_time": 1771783199999, "quote_volume": 8246.4555, "trades": 46, "taker_buy_base": 1562.87, "taker_buy_quote": 3095.7267 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.97, "high": 1.98, "low": 1.97, "close": 1.97, "volume": 5540.67, "close_time": 1771786799999, "quote_volume": 10940.2077, "trades": 29, "taker_buy_base": 2230.83, "taker_buy_quote": 4410.359 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.98, "high": 1.98, "low": 1.96, "close": 1.97, "volume": 5934.54, "close_time": 1771790399999, "quote_volume": 11692.273, "trades": 48, "taker_buy_base": 3461.73, "taker_buy_quote": 6820.871 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.97, "high": 1.98, "low": 1.97, "close": 1.97, "volume": 1223.36, "close_time": 1771793999999, "quote_volume": 2411.9176, "trades": 11, "taker_buy_base": 247.21, "taker_buy_quote": 488.9021 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.97, "high": 1.97, "low": 1.95, "close": 1.96, "volume": 6282.61, "close_time": 1771797599999, "quote_volume": 12291.3951, "trades": 46, "taker_buy_base": 3621.96, "taker_buy_quote": 7087.4379 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.96, "high": 1.97, "low": 1.96, "close": 1.96, "volume": 5125.29, "close_time": 1771801199999, "quote_volume": 10054.512, "trades": 41, "taker_buy_base": 3339.37, "taker_buy_quote": 6554.1088 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.97, "high": 1.97, "low": 1.96, "close": 1.97, "volume": 10048.71, "close_time": 1771804799999, "quote_volume": 19795.9232, "trades": 91, "taker_buy_base": 4199.59, "taker_buy_quote": 8273.1923 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.97, "high": 1.98, "low": 1.96, "close": 1.96, "volume": 13281.48, "close_time": 1771808399999, "quote_volume": 26158.8004, "trades": 121, "taker_buy_base": 4374.47, "taker_buy_quote": 8615.3533 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.95, "high": 1.95, "low": 1.85, "close": 1.86, "volume": 64633.46, "close_time": 1771811999999, "quote_volume": 121911.6523, "trades": 672, "taker_buy_base": 36775.65, "taker_buy_quote": 69439.9845 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.85, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 15041.77, "close_time": 1771815599999, "quote_volume": 28089.3507, "trades": 160, "taker_buy_base": 7993.9, "taker_buy_quote": 14929.2903 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.88, "high": 1.88, "low": 1.87, "close": 1.87, "volume": 19536.7, "close_time": 1771819199999, "quote_volume": 36591.7603, "trades": 205, "taker_buy_base": 11843.11, "taker_buy_quote": 22177.4009 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.87, "high": 1.87, "low": 1.85, "close": 1.85, "volume": 8075.77, "close_time": 1771822799999, "quote_volume": 15027.6909, "trades": 93, "taker_buy_base": 1175.78, "taker_buy_quote": 2188.6341 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.85, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 21412.79, "close_time": 1771826399999, "quote_volume": 40090.962, "trades": 206, "taker_buy_base": 12315.73, "taker_buy_quote": 23052.7118 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.88, "high": 1.92, "low": 1.88, "close": 1.91, "volume": 19359.27, "close_time": 1771829999999, "quote_volume": 36826.8026, "trades": 209, "taker_buy_base": 10862.81, "taker_buy_quote": 20650.1216 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.91, "high": 1.92, "low": 1.91, "close": 1.91, "volume": 7153.47, "close_time": 1771833599999, "quote_volume": 13675.6328, "trades": 45, "taker_buy_base": 2536.24, "taker_buy_quote": 4851.903 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.91, "high": 1.92, "low": 1.9, "close": 1.9, "volume": 9375.9, "close_time": 1771837199999, "quote_volume": 17902.8305, "trades": 86, "taker_buy_base": 2595.81, "taker_buy_quote": 4960.0924 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.91, "high": 1.94, "low": 1.91, "close": 1.93, "volume": 16879.34, "close_time": 1771840799999, "quote_volume": 32573.6361, "trades": 210, "taker_buy_base": 8374.71, "taker_buy_quote": 16171.3111 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.94, "high": 1.94, "low": 1.92, "close": 1.93, "volume": 2625.85, "close_time": 1771844399999, "quote_volume": 5073.4057, "trades": 41, "taker_buy_base": 895.66, "taker_buy_quote": 1733.5818 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.93, "high": 1.94, "low": 1.92, "close": 1.93, "volume": 7986.11, "close_time": 1771847999999, "quote_volume": 15417.1399, "trades": 92, "taker_buy_base": 4306.29, "taker_buy_quote": 8315.146 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.93, "high": 1.95, "low": 1.92, "close": 1.94, "volume": 13262.96, "close_time": 1771851599999, "quote_volume": 25672.2017, "trades": 149, "taker_buy_base": 7786.08, "taker_buy_quote": 15071.1983 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.94, "high": 1.94, "low": 1.91, "close": 1.91, "volume": 4673.6, "close_time": 1771855199999, "quote_volume": 8979.6249, "trades": 46, "taker_buy_base": 931.12, "taker_buy_quote": 1792.5217 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.91, "high": 1.91, "low": 1.9, "close": 1.9, "volume": 38395.29, "close_time": 1771858799999, "quote_volume": 73152.2918, "trades": 332, "taker_buy_base": 14902.54, "taker_buy_quote": 28391.3269 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.9, "high": 1.91, "low": 1.87, "close": 1.87, "volume": 19835.64, "close_time": 1771862399999, "quote_volume": 37440.2983, "trades": 178, "taker_buy_base": 11122.61, "taker_buy_quote": 20995.4091 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 24173.84, "close_time": 1771865999999, "quote_volume": 45310.2711, "trades": 206, "taker_buy_base": 13493.7, "taker_buy_quote": 25299.4001 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.87, "high": 1.87, "low": 1.82, "close": 1.85, "volume": 40536.48, "close_time": 1771869599999, "quote_volume": 74795.4098, "trades": 371, "taker_buy_base": 21363.02, "taker_buy_quote": 39455.7568 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.84, "high": 1.87, "low": 1.84, "close": 1.85, "volume": 19473.98, "close_time": 1771873199999, "quote_volume": 36232.5969, "trades": 167, "taker_buy_base": 8977.87, "taker_buy_quote": 16715.1479 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.85, "high": 1.86, "low": 1.85, "close": 1.85, "volume": 11855.35, "close_time": 1771876799999, "quote_volume": 21932.4513, "trades": 110, "taker_buy_base": 4971.15, "taker_buy_quote": 9196.6813 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.85, "high": 1.85, "low": 1.83, "close": 1.85, "volume": 19548.34, "close_time": 1771880399999, "quote_volume": 36005.2044, "trades": 258, "taker_buy_base": 8307.17, "taker_buy_quote": 15315.6027 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.86, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 15362.66, "close_time": 1771883999999, "quote_volume": 28545.8021, "trades": 128, "taker_buy_base": 8336.44, "taker_buy_quote": 15493.2106 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.87, "high": 1.88, "low": 1.87, "close": 1.87, "volume": 434.53, "close_time": 1771887599999, "quote_volume": 812.6728, "trades": 46, "taker_buy_base": 167.2, "taker_buy_quote": 312.7657 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.87, "high": 1.87, "low": 1.85, "close": 1.85, "volume": 5771.65, "close_time": 1771891199999, "quote_volume": 10755.9183, "trades": 24, "taker_buy_base": 2766.74, "taker_buy_quote": 5156.9468 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.86, "high": 1.9, "low": 1.86, "close": 1.89, "volume": 12657.54, "close_time": 1771894799999, "quote_volume": 23789.9078, "trades": 192, "taker_buy_base": 5595.6, "taker_buy_quote": 10496.7877 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.89, "high": 1.89, "low": 1.85, "close": 1.87, "volume": 35793.62, "close_time": 1771898399999, "quote_volume": 66958.6871, "trades": 381, "taker_buy_base": 13930.99, "taker_buy_quote": 26038.4884 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.86, "high": 1.87, "low": 1.85, "close": 1.85, "volume": 17751.74, "close_time": 1771901999999, "quote_volume": 33079.8622, "trades": 189, "taker_buy_base": 6249.48, "taker_buy_quote": 11647.7351 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.85, "high": 1.86, "low": 1.84, "close": 1.85, "volume": 8304.41, "close_time": 1771905599999, "quote_volume": 15402.8045, "trades": 77, "taker_buy_base": 3928.7, "taker_buy_quote": 7291.6649 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.85, "high": 1.86, "low": 1.83, "close": 1.85, "volume": 13120.33, "close_time": 1771909199999, "quote_volume": 24177.8256, "trades": 161, "taker_buy_base": 3875.12, "taker_buy_quote": 7145.0405 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.85, "high": 1.85, "low": 1.83, "close": 1.84, "volume": 12358.19, "close_time": 1771912799999, "quote_volume": 22758.0655, "trades": 93, "taker_buy_base": 6076.78, "taker_buy_quote": 11189.9307 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.83, "volume": 18200.18, "close_time": 1771916399999, "quote_volume": 33445.8397, "trades": 179, "taker_buy_base": 9724.08, "taker_buy_quote": 17876.4677 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 20856.58, "close_time": 1771919999999, "quote_volume": 38267.857, "trades": 171, "taker_buy_base": 12596.22, "taker_buy_quote": 23123.7347 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.84, "volume": 22843.18, "close_time": 1771923599999, "quote_volume": 41879.8734, "trades": 189, "taker_buy_base": 12074.01, "taker_buy_quote": 22147.4877 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.83, "volume": 16033.87, "close_time": 1771927199999, "quote_volume": 29486.695, "trades": 109, "taker_buy_base": 6809.31, "taker_buy_quote": 12523.5796 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.83, "volume": 2255.78, "close_time": 1771930799999, "quote_volume": 4128.1861, "trades": 10, "taker_buy_base": 76.68, "taker_buy_quote": 140.4331 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.83, "volume": 403.21, "close_time": 1771934399999, "quote_volume": 739.0896, "trades": 7, "taker_buy_base": 121.53, "taker_buy_quote": 223.6152 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 21519.94, "close_time": 1771937999999, "quote_volume": 39391.7633, "trades": 161, "taker_buy_base": 9480.64, "taker_buy_quote": 17359.7226 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.83, "high": 1.83, "low": 1.8, "close": 1.83, "volume": 13698.08, "close_time": 1771941599999, "quote_volume": 24958.8817, "trades": 119, "taker_buy_base": 9039.91, "taker_buy_quote": 16477.8326 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.82, "high": 1.86, "low": 1.81, "close": 1.86, "volume": 40220.72, "close_time": 1771945199999, "quote_volume": 73603.5178, "trades": 332, "taker_buy_base": 19100.56, "taker_buy_quote": 34981.5179 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.85, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 24021.18, "close_time": 1771948799999, "quote_volume": 44820.244, "trades": 163, "taker_buy_base": 11912.78, "taker_buy_quote": 22265.9165 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.87, "high": 1.89, "low": 1.87, "close": 1.88, "volume": 11331.71, "close_time": 1771952399999, "quote_volume": 21248.5172, "trades": 126, "taker_buy_base": 7177.88, "taker_buy_quote": 13460.4446 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.89, "high": 1.89, "low": 1.88, "close": 1.88, "volume": 16417.28, "close_time": 1771955999999, "quote_volume": 30867.7701, "trades": 99, "taker_buy_base": 7139.81, "taker_buy_quote": 13426.1265 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.88, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 17140.4, "close_time": 1771959599999, "quote_volume": 32071.2036, "trades": 153, "taker_buy_base": 8590.09, "taker_buy_quote": 16077.2536 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.87, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 15680.12, "close_time": 1771963199999, "quote_volume": 29245.6316, "trades": 125, "taker_buy_base": 7093.63, "taker_buy_quote": 13228.6849 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.87, "high": 1.87, "low": 1.86, "close": 1.86, "volume": 18861.59, "close_time": 1771966799999, "quote_volume": 35271.0235, "trades": 159, "taker_buy_base": 9717.69, "taker_buy_quote": 18172.0803 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.86, "high": 1.86, "low": 1.85, "close": 1.85, "volume": 23836.64, "close_time": 1771970399999, "quote_volume": 44134.3347, "trades": 162, "taker_buy_base": 9810.08, "taker_buy_quote": 18170.441 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.86, "high": 1.87, "low": 1.86, "close": 1.86, "volume": 7710.25, "close_time": 1771973999999, "quote_volume": 14341.8783, "trades": 55, "taker_buy_base": 2740.27, "taker_buy_quote": 5097.7155 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.86, "high": 1.86, "low": 1.86, "close": 1.86, "volume": 7851.74, "close_time": 1771977599999, "quote_volume": 14604.2364, "trades": 40, "taker_buy_base": 3221.32, "taker_buy_quote": 5991.6552 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.86, "high": 1.86, "low": 1.85, "close": 1.86, "volume": 2814.22, "close_time": 1771981199999, "quote_volume": 5233.9072, "trades": 32, "taker_buy_base": 1288.74, "taker_buy_quote": 2397.0564 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.87, "high": 1.93, "low": 1.87, "close": 1.92, "volume": 25559.2, "close_time": 1771984799999, "quote_volume": 48596.6089, "trades": 208, "taker_buy_base": 13878.48, "taker_buy_quote": 26400.4782 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.92, "high": 1.93, "low": 1.9, "close": 1.9, "volume": 8848.61, "close_time": 1771988399999, "quote_volume": 16961.9506, "trades": 79, "taker_buy_base": 4436.06, "taker_buy_quote": 8506.1171 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.9, "high": 1.9, "low": 1.88, "close": 1.88, "volume": 7505.4, "close_time": 1771991999999, "quote_volume": 14218.7082, "trades": 54, "taker_buy_base": 3095.86, "taker_buy_quote": 5859.1417 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.88, "high": 1.9, "low": 1.88, "close": 1.9, "volume": 13066.83, "close_time": 1771995599999, "quote_volume": 24587.1488, "trades": 77, "taker_buy_base": 7201.09, "taker_buy_quote": 13558.5157 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.9, "high": 1.9, "low": 1.87, "close": 1.88, "volume": 10112.44, "close_time": 1771999199999, "quote_volume": 18974.7408, "trades": 77, "taker_buy_base": 3924.92, "taker_buy_quote": 7353.751 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.88, "high": 1.89, "low": 1.88, "close": 1.89, "volume": 3194.27, "close_time": 1772002799999, "quote_volume": 6036.6698, "trades": 22, "taker_buy_base": 1213.46, "taker_buy_quote": 2293.4394 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.89, "high": 1.89, "low": 1.89, "close": 1.89, "volume": 15528.35, "close_time": 1772006399999, "quote_volume": 29348.5815, "trades": 130, "taker_buy_base": 8842.3, "taker_buy_quote": 16711.947 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.89, "high": 1.92, "low": 1.89, "close": 1.92, "volume": 10424.38, "close_time": 1772009999999, "quote_volume": 19825.7769, "trades": 81, "taker_buy_base": 7592.55, "taker_buy_quote": 14463.5453 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.92, "high": 1.94, "low": 1.92, "close": 1.94, "volume": 17538.64, "close_time": 1772013599999, "quote_volume": 33809.4166, "trades": 162, "taker_buy_base": 9482.43, "taker_buy_quote": 18296.887 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.94, "high": 1.95, "low": 1.85, "close": 1.85, "volume": 38593.57, "close_time": 1772017199999, "quote_volume": 72736.3295, "trades": 384, "taker_buy_base": 15629.52, "taker_buy_quote": 29559.2835 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.85, "high": 1.86, "low": 1.68, "close": 1.69, "volume": 251794.48, "close_time": 1772020799999, "quote_volume": 438383.0704, "trades": 1354, "taker_buy_base": 119001.25, "taker_buy_quote": 207507.2625 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.69, "high": 1.69, "low": 1.53, "close": 1.62, "volume": 456223.77, "close_time": 1772024399999, "quote_volume": 734849.1594, "trades": 2556, "taker_buy_base": 223954.54, "taker_buy_quote": 360577.5056 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.62, "high": 1.79, "low": 1.6, "close": 1.74, "volume": 291836.12, "close_time": 1772027999999, "quote_volume": 494523.3183, "trades": 1963, "taker_buy_base": 158722.97, "taker_buy_quote": 269183.0232 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.74, "high": 1.81, "low": 1.7, "close": 1.76, "volume": 171012.52, "close_time": 1772031599999, "quote_volume": 300752.0198, "trades": 955, "taker_buy_base": 84224.59, "taker_buy_quote": 148270.524 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.76, "high": 1.83, "low": 1.74, "close": 1.81, "volume": 61655.22, "close_time": 1772035199999, "quote_volume": 109761.3034, "trades": 368, "taker_buy_base": 29493.03, "taker_buy_quote": 52505.7992 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.81, "high": 1.95, "low": 1.81, "close": 1.91, "volume": 127208.73, "close_time": 1772038799999, "quote_volume": 239537.0483, "trades": 1000, "taker_buy_base": 66897.66, "taker_buy_quote": 125687.3123 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.91, "high": 1.98, "low": 1.91, "close": 1.94, "volume": 95634.31, "close_time": 1772042399999, "quote_volume": 185679.0274, "trades": 691, "taker_buy_base": 42688.33, "taker_buy_quote": 83023.8302 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.93, "high": 1.94, "low": 1.89, "close": 1.91, "volume": 35143.52, "close_time": 1772045999999, "quote_volume": 67280.2078, "trades": 253, "taker_buy_base": 16099.19, "taker_buy_quote": 30830.6483 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.91, "high": 1.93, "low": 1.89, "close": 1.92, "volume": 35771.41, "close_time": 1772049599999, "quote_volume": 68099.9865, "trades": 226, "taker_buy_base": 14723.07, "taker_buy_quote": 28054.3751 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.93, "high": 1.93, "low": 1.9, "close": 1.91, "volume": 32955.85, "close_time": 1772053199999, "quote_volume": 62848.8208, "trades": 215, "taker_buy_base": 16285.9, "taker_buy_quote": 31056.9393 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.9, "high": 1.93, "low": 1.89, "close": 1.91, "volume": 35416.34, "close_time": 1772056799999, "quote_volume": 67604.6912, "trades": 241, "taker_buy_base": 21678.67, "taker_buy_quote": 41373.618 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.92, "high": 1.92, "low": 1.8, "close": 1.82, "volume": 72405.48, "close_time": 1772060399999, "quote_volume": 133455.6635, "trades": 469, "taker_buy_base": 29623.45, "taker_buy_quote": 54628.5663 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.83, "high": 1.83, "low": 1.77, "close": 1.78, "volume": 34639.2, "close_time": 1772063999999, "quote_volume": 62360.2964, "trades": 345, "taker_buy_base": 18730.88, "taker_buy_quote": 33728.1782 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.79, "high": 1.79, "low": 1.74, "close": 1.75, "volume": 42397.17, "close_time": 1772067599999, "quote_volume": 74721.564, "trades": 493, "taker_buy_base": 19699.81, "taker_buy_quote": 34728.1397 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.76, "high": 1.78, "low": 1.75, "close": 1.75, "volume": 34150.19, "close_time": 1772071199999, "quote_volume": 60312.4775, "trades": 310, "taker_buy_base": 16253.93, "taker_buy_quote": 28717.0969 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.74, "high": 1.79, "low": 1.73, "close": 1.77, "volume": 44661.21, "close_time": 1772074799999, "quote_volume": 78582.2014, "trades": 361, "taker_buy_base": 23519.89, "taker_buy_quote": 41460.6078 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.77, "high": 1.8, "low": 1.77, "close": 1.78, "volume": 35046.53, "close_time": 1772078399999, "quote_volume": 62719.9854, "trades": 177, "taker_buy_base": 14995.92, "taker_buy_quote": 26852.5583 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.78, "high": 1.78, "low": 1.75, "close": 1.78, "volume": 43065.05, "close_time": 1772081999999, "quote_volume": 76301.422, "trades": 383, "taker_buy_base": 24241.94, "taker_buy_quote": 42960.7758 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.77, "high": 1.77, "low": 1.75, "close": 1.76, "volume": 21880.14, "close_time": 1772085599999, "quote_volume": 38433.5497, "trades": 160, "taker_buy_base": 10292.96, "taker_buy_quote": 18070.3938 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.75, "high": 1.75, "low": 1.72, "close": 1.73, "volume": 24337.76, "close_time": 1772089199999, "quote_volume": 42246.3414, "trades": 243, "taker_buy_base": 13309.75, "taker_buy_quote": 23111.1912 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 12846.38, "close_time": 1772092799999, "quote_volume": 22103.3695, "trades": 104, "taker_buy_base": 6059.4, "taker_buy_quote": 10431.7639 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 28395.88, "close_time": 1772096399999, "quote_volume": 48818.5982, "trades": 211, "taker_buy_base": 11892.82, "taker_buy_quote": 20463.5283 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.72, "high": 1.74, "low": 1.72, "close": 1.74, "volume": 7448.46, "close_time": 1772099999999, "quote_volume": 12882.6285, "trades": 52, "taker_buy_base": 6315.1, "taker_buy_quote": 10921.9157 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.73, "high": 1.73, "low": 1.69, "close": 1.7, "volume": 23816.41, "close_time": 1772103599999, "quote_volume": 40615.6857, "trades": 226, "taker_buy_base": 10981.67, "taker_buy_quote": 18724.8912 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.68, "volume": 21181.59, "close_time": 1772107199999, "quote_volume": 35810.8723, "trades": 156, "taker_buy_base": 8795.2, "taker_buy_quote": 14883.515 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 26228.21, "close_time": 1772110799999, "quote_volume": 44284.0508, "trades": 206, "taker_buy_base": 12730.37, "taker_buy_quote": 21495.2227 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 26393.41, "close_time": 1772114399999, "quote_volume": 44309.3215, "trades": 190, "taker_buy_base": 14359.14, "taker_buy_quote": 24111.1855 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.68, "high": 1.7, "low": 1.66, "close": 1.68, "volume": 46859.25, "close_time": 1772117999999, "quote_volume": 78667.2753, "trades": 330, "taker_buy_base": 22044.95, "taker_buy_quote": 37011.1435 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.68, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 52646.14, "close_time": 1772121599999, "quote_volume": 88358.5178, "trades": 446, "taker_buy_base": 21722.07, "taker_buy_quote": 36474.8227 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.69, "high": 1.69, "low": 1.62, "close": 1.63, "volume": 39053.7, "close_time": 1772125199999, "quote_volume": 64457.4322, "trades": 320, "taker_buy_base": 18979.86, "taker_buy_quote": 31305.3062 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.63, "volume": 21159.92, "close_time": 1772128799999, "quote_volume": 34541.1454, "trades": 177, "taker_buy_base": 9287.94, "taker_buy_quote": 15166.4143 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.64, "high": 1.65, "low": 1.63, "close": 1.64, "volume": 20526.05, "close_time": 1772132399999, "quote_volume": 33574.4212, "trades": 158, "taker_buy_base": 9499.41, "taker_buy_quote": 15545.9001 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.64, "high": 1.67, "low": 1.64, "close": 1.65, "volume": 42210.35, "close_time": 1772135999999, "quote_volume": 69793.4447, "trades": 339, "taker_buy_base": 25262.33, "taker_buy_quote": 41776.7942 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.66, "high": 1.66, "low": 1.63, "close": 1.63, "volume": 24844.03, "close_time": 1772139599999, "quote_volume": 40707.5823, "trades": 195, "taker_buy_base": 12654.48, "taker_buy_quote": 20750.0832 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 21773.04, "close_time": 1772143199999, "quote_volume": 35495.3655, "trades": 194, "taker_buy_base": 11402.34, "taker_buy_quote": 18592.5042 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.63, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 26465.16, "close_time": 1772146799999, "quote_volume": 43209.1092, "trades": 169, "taker_buy_base": 12760.31, "taker_buy_quote": 20838.9913 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.64, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 24067.68, "close_time": 1772150399999, "quote_volume": 39425.5548, "trades": 148, "taker_buy_base": 12965.12, "taker_buy_quote": 21238.5665 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.62, "volume": 17093.06, "close_time": 1772153999999, "quote_volume": 27816.5841, "trades": 96, "taker_buy_base": 9159.1, "taker_buy_quote": 14924.8981 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 13994.32, "close_time": 1772157599999, "quote_volume": 22747.8655, "trades": 76, "taker_buy_base": 7527.82, "taker_buy_quote": 12241.9078 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.63, "high": 1.64, "low": 1.63, "close": 1.64, "volume": 8440.72, "close_time": 1772161199999, "quote_volume": 13764.7509, "trades": 124, "taker_buy_base": 3579.2, "taker_buy_quote": 5840.4733 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.64, "high": 1.67, "low": 1.63, "close": 1.67, "volume": 11356.3, "close_time": 1772164799999, "quote_volume": 18661.2037, "trades": 151, "taker_buy_base": 3775.74, "taker_buy_quote": 6206.3284 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.67, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 13965.6, "close_time": 1772168399999, "quote_volume": 23518.9544, "trades": 121, "taker_buy_base": 7972.43, "taker_buy_quote": 13411.6571 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 21999.64, "close_time": 1772171999999, "quote_volume": 37208.3938, "trades": 115, "taker_buy_base": 9698.67, "taker_buy_quote": 16413.1278 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.69, "high": 1.72, "low": 1.69, "close": 1.72, "volume": 30089.21, "close_time": 1772175599999, "quote_volume": 51604.2512, "trades": 195, "taker_buy_base": 16348.4, "taker_buy_quote": 28035.0859 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 35335.29, "close_time": 1772179199999, "quote_volume": 60325.2881, "trades": 269, "taker_buy_base": 16413.25, "taker_buy_quote": 28035.3686 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.72, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 29036.85, "close_time": 1772182799999, "quote_volume": 50205.5056, "trades": 122, "taker_buy_base": 12400.06, "taker_buy_quote": 21445.61 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.73, "high": 1.75, "low": 1.72, "close": 1.73, "volume": 32637.33, "close_time": 1772186399999, "quote_volume": 56507.3465, "trades": 215, "taker_buy_base": 16254.8, "taker_buy_quote": 28159.4438 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.74, "high": 1.74, "low": 1.7, "close": 1.71, "volume": 58520.49, "close_time": 1772189999999, "quote_volume": 100242.8996, "trades": 536, "taker_buy_base": 26231.48, "taker_buy_quote": 44928.8703 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.7, "high": 1.72, "low": 1.67, "close": 1.69, "volume": 26865.18, "close_time": 1772193599999, "quote_volume": 45805.4757, "trades": 292, "taker_buy_base": 13604.17, "taker_buy_quote": 23204.5756 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 21199.51, "close_time": 1772197199999, "quote_volume": 35636.6232, "trades": 230, "taker_buy_base": 9916.3, "taker_buy_quote": 16688.7894 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.67, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 35181.93, "close_time": 1772200799999, "quote_volume": 58971.4951, "trades": 236, "taker_buy_base": 19297.97, "taker_buy_quote": 32364.341 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 29706.46, "close_time": 1772204399999, "quote_volume": 49936.9611, "trades": 198, "taker_buy_base": 14583.86, "taker_buy_quote": 24526.0138 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.68, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 27935.44, "close_time": 1772207999999, "quote_volume": 46735.1637, "trades": 153, "taker_buy_base": 16084.77, "taker_buy_quote": 26916.4494 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.67, "high": 1.67, "low": 1.64, "close": 1.64, "volume": 22012.83, "close_time": 1772211599999, "quote_volume": 36482.6278, "trades": 190, "taker_buy_base": 5757.13, "taker_buy_quote": 9557.2364 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.64, "high": 1.65, "low": 1.62, "close": 1.65, "volume": 20504.97, "close_time": 1772215199999, "quote_volume": 33598.4918, "trades": 140, "taker_buy_base": 10708.62, "taker_buy_quote": 17550.8906 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.64, "high": 1.65, "low": 1.63, "close": 1.63, "volume": 20068.44, "close_time": 1772218799999, "quote_volume": 32921.3236, "trades": 153, "taker_buy_base": 6824.32, "taker_buy_quote": 11201.5579 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.64, "high": 1.64, "low": 1.61, "close": 1.62, "volume": 22606.97, "close_time": 1772222399999, "quote_volume": 36761.3759, "trades": 153, "taker_buy_base": 10917.36, "taker_buy_quote": 17739.6894 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.62, "high": 1.62, "low": 1.62, "close": 1.62, "volume": 1163.9, "close_time": 1772225999999, "quote_volume": 1885.518, "trades": 7, "taker_buy_base": 612.39, "taker_buy_quote": 992.0718 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.62, "high": 1.62, "low": 1.59, "close": 1.6, "volume": 29986.66, "close_time": 1772229599999, "quote_volume": 48019.5808, "trades": 209, "taker_buy_base": 16212.86, "taker_buy_quote": 25961.0163 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.6, "high": 1.61, "low": 1.57, "close": 1.61, "volume": 36787.77, "close_time": 1772233199999, "quote_volume": 58669.5969, "trades": 212, "taker_buy_base": 20136.63, "taker_buy_quote": 32121.8775 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.62, "high": 1.62, "low": 1.61, "close": 1.61, "volume": 9438.98, "close_time": 1772236799999, "quote_volume": 15199.8347, "trades": 50, "taker_buy_base": 2580.61, "taker_buy_quote": 4157.859 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.62, "high": 1.62, "low": 1.61, "close": 1.62, "volume": 390.45, "close_time": 1772240399999, "quote_volume": 631.5561, "trades": 10, "taker_buy_base": 293.16, "taker_buy_quote": 474.9192 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.62, "high": 1.62, "low": 1.59, "close": 1.6, "volume": 14484.11, "close_time": 1772243999999, "quote_volume": 23406.6443, "trades": 80, "taker_buy_base": 6425.32, "taker_buy_quote": 10405.1716 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.6, "high": 1.6, "low": 1.59, "close": 1.6, "volume": 16983.17, "close_time": 1772247599999, "quote_volume": 27173.0282, "trades": 78, "taker_buy_base": 10778.18, "taker_buy_quote": 17245.088 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.6, "high": 1.61, "low": 1.59, "close": 1.59, "volume": 11005.14, "close_time": 1772251199999, "quote_volume": 17532.5211, "trades": 94, "taker_buy_base": 6787.77, "taker_buy_quote": 10822.951 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 11741.41, "close_time": 1772254799999, "quote_volume": 18551.4278, "trades": 108, "taker_buy_base": 8372.41, "taker_buy_quote": 13228.4078 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.58, "high": 1.59, "low": 1.57, "close": 1.58, "volume": 15217.02, "close_time": 1772258399999, "quote_volume": 23961.843, "trades": 93, "taker_buy_base": 7320.19, "taker_buy_quote": 11525.3844 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.58, "high": 1.58, "low": 1.51, "close": 1.51, "volume": 71554.08, "close_time": 1772261999999, "quote_volume": 109866.05, "trades": 545, "taker_buy_base": 35187.0, "taker_buy_quote": 53958.2872 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.5, "high": 1.56, "low": 1.49, "close": 1.54, "volume": 64283.18, "close_time": 1772265599999, "quote_volume": 98126.8105, "trades": 443, "taker_buy_base": 35617.52, "taker_buy_quote": 54420.8723 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.54, "high": 1.54, "low": 1.5, "close": 1.5, "volume": 26424.98, "close_time": 1772269199999, "quote_volume": 39968.7526, "trades": 215, "taker_buy_base": 10583.89, "taker_buy_quote": 16033.4115 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.5, "high": 1.51, "low": 1.49, "close": 1.5, "volume": 26196.68, "close_time": 1772272799999, "quote_volume": 39224.0169, "trades": 305, "taker_buy_base": 14630.17, "taker_buy_quote": 21925.3938 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.5, "high": 1.52, "low": 1.49, "close": 1.5, "volume": 29972.8, "close_time": 1772276399999, "quote_volume": 44982.5236, "trades": 256, "taker_buy_base": 17730.04, "taker_buy_quote": 26625.7689 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.5, "high": 1.51, "low": 1.49, "close": 1.5, "volume": 25914.66, "close_time": 1772279999999, "quote_volume": 38880.019, "trades": 185, "taker_buy_base": 15373.76, "taker_buy_quote": 23068.724 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.5, "high": 1.51, "low": 1.49, "close": 1.51, "volume": 21129.07, "close_time": 1772283599999, "quote_volume": 31725.9501, "trades": 126, "taker_buy_base": 9897.07, "taker_buy_quote": 14876.1787 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.51, "high": 1.55, "low": 1.49, "close": 1.54, "volume": 55710.04, "close_time": 1772287199999, "quote_volume": 84640.0034, "trades": 431, "taker_buy_base": 27567.95, "taker_buy_quote": 41925.0647 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.55, "high": 1.55, "low": 1.53, "close": 1.53, "volume": 37269.93, "close_time": 1772290799999, "quote_volume": 57390.4998, "trades": 301, "taker_buy_base": 19215.58, "taker_buy_quote": 29587.5805 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.53, "high": 1.54, "low": 1.52, "close": 1.53, "volume": 21657.02, "close_time": 1772294399999, "quote_volume": 33070.2076, "trades": 181, "taker_buy_base": 13534.59, "taker_buy_quote": 20673.2474 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.52, "high": 1.52, "low": 1.51, "close": 1.51, "volume": 12734.78, "close_time": 1772297999999, "quote_volume": 19285.8869, "trades": 125, "taker_buy_base": 6349.19, "taker_buy_quote": 9614.8644 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.52, "high": 1.52, "low": 1.5, "close": 1.52, "volume": 9446.57, "close_time": 1772301599999, "quote_volume": 14213.5448, "trades": 78, "taker_buy_base": 6438.13, "taker_buy_quote": 9690.9461 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.52, "high": 1.55, "low": 1.5, "close": 1.54, "volume": 51368.43, "close_time": 1772305199999, "quote_volume": 78457.2557, "trades": 377, "taker_buy_base": 24493.28, "taker_buy_quote": 37455.503 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.54, "high": 1.57, "low": 1.53, "close": 1.56, "volume": 24575.22, "close_time": 1772308799999, "quote_volume": 38088.9902, "trades": 250, "taker_buy_base": 13366.25, "taker_buy_quote": 20690.0695 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.56, "high": 1.6, "low": 1.56, "close": 1.6, "volume": 25718.01, "close_time": 1772312399999, "quote_volume": 40777.4883, "trades": 247, "taker_buy_base": 16565.13, "taker_buy_quote": 26252.9427 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.59, "high": 1.59, "low": 1.57, "close": 1.59, "volume": 9860.44, "close_time": 1772315999999, "quote_volume": 15591.3175, "trades": 82, "taker_buy_base": 5102.0, "taker_buy_quote": 8062.9619 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.59, "high": 1.62, "low": 1.59, "close": 1.62, "volume": 32952.49, "close_time": 1772319599999, "quote_volume": 53071.2002, "trades": 280, "taker_buy_base": 18511.78, "taker_buy_quote": 29793.3303 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.62, "high": 1.62, "low": 1.59, "close": 1.59, "volume": 6355.1, "close_time": 1772323199999, "quote_volume": 10234.4533, "trades": 48, "taker_buy_base": 3033.67, "taker_buy_quote": 4893.5324 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.6, "high": 1.6, "low": 1.58, "close": 1.58, "volume": 13052.48, "close_time": 1772326799999, "quote_volume": 20711.8238, "trades": 96, "taker_buy_base": 5158.81, "taker_buy_quote": 8191.8773 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.57, "high": 1.61, "low": 1.54, "close": 1.6, "volume": 47497.21, "close_time": 1772330399999, "quote_volume": 74747.7027, "trades": 380, "taker_buy_base": 17782.1, "taker_buy_quote": 28129.3942 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.61, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 30308.61, "close_time": 1772333999999, "quote_volume": 49319.366, "trades": 275, "taker_buy_base": 16358.86, "taker_buy_quote": 26630.5477 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.62, "high": 1.62, "low": 1.59, "close": 1.59, "volume": 22858.29, "close_time": 1772337599999, "quote_volume": 36746.859, "trades": 238, "taker_buy_base": 10872.85, "taker_buy_quote": 17473.2539 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.6, "high": 1.6, "low": 1.58, "close": 1.6, "volume": 10803.28, "close_time": 1772341199999, "quote_volume": 17114.8214, "trades": 133, "taker_buy_base": 3876.56, "taker_buy_quote": 6143.3287 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.6, "high": 1.6, "low": 1.59, "close": 1.59, "volume": 5592.24, "close_time": 1772344799999, "quote_volume": 8894.0865, "trades": 40, "taker_buy_base": 1182.34, "taker_buy_quote": 1882.3455 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.59, "high": 1.59, "low": 1.56, "close": 1.57, "volume": 18928.05, "close_time": 1772348399999, "quote_volume": 29774.8253, "trades": 246, "taker_buy_base": 12827.56, "taker_buy_quote": 20175.1384 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.57, "high": 1.58, "low": 1.57, "close": 1.58, "volume": 16236.98, "close_time": 1772351999999, "quote_volume": 25512.1042, "trades": 156, "taker_buy_base": 9177.11, "taker_buy_quote": 14423.9679 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.58, "high": 1.59, "low": 1.54, "close": 1.55, "volume": 21052.41, "close_time": 1772355599999, "quote_volume": 33189.5246, "trades": 233, "taker_buy_base": 9674.07, "taker_buy_quote": 15269.2762 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.55, "high": 1.55, "low": 1.53, "close": 1.53, "volume": 13120.92, "close_time": 1772359199999, "quote_volume": 20211.2294, "trades": 96, "taker_buy_base": 8193.93, "taker_buy_quote": 12615.8114 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.54, "high": 1.54, "low": 1.52, "close": 1.53, "volume": 26397.04, "close_time": 1772362799999, "quote_volume": 40420.1523, "trades": 216, "taker_buy_base": 12277.27, "taker_buy_quote": 18809.0072 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.54, "high": 1.54, "low": 1.53, "close": 1.53, "volume": 8268.14, "close_time": 1772366399999, "quote_volume": 12731.0516, "trades": 43, "taker_buy_base": 6347.55, "taker_buy_quote": 9775.227 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.54, "high": 1.54, "low": 1.51, "close": 1.51, "volume": 20997.63, "close_time": 1772369999999, "quote_volume": 32051.7227, "trades": 196, "taker_buy_base": 10624.25, "taker_buy_quote": 16223.1602 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.52, "high": 1.55, "low": 1.51, "close": 1.54, "volume": 22020.65, "close_time": 1772373599999, "quote_volume": 33587.2479, "trades": 235, "taker_buy_base": 11432.76, "taker_buy_quote": 17393.7601 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.55, "high": 1.55, "low": 1.53, "close": 1.53, "volume": 37595.22, "close_time": 1772377199999, "quote_volume": 57860.2826, "trades": 293, "taker_buy_base": 22840.58, "taker_buy_quote": 35149.2477 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.54, "high": 1.56, "low": 1.54, "close": 1.56, "volume": 24718.51, "close_time": 1772380799999, "quote_volume": 38436.068, "trades": 128, "taker_buy_base": 20009.2, "taker_buy_quote": 31112.9637 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.56, "high": 1.59, "low": 1.55, "close": 1.56, "volume": 28653.18, "close_time": 1772384399999, "quote_volume": 45088.2423, "trades": 184, "taker_buy_base": 17340.74, "taker_buy_quote": 27290.8805 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.56, "high": 1.57, "low": 1.53, "close": 1.54, "volume": 52199.74, "close_time": 1772387999999, "quote_volume": 80935.3434, "trades": 440, "taker_buy_base": 26010.82, "taker_buy_quote": 40306.0747 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.54, "high": 1.57, "low": 1.54, "close": 1.55, "volume": 32400.88, "close_time": 1772391599999, "quote_volume": 50450.6658, "trades": 318, "taker_buy_base": 14338.06, "taker_buy_quote": 22326.8453 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.55, "high": 1.55, "low": 1.52, "close": 1.53, "volume": 31619.08, "close_time": 1772395199999, "quote_volume": 48597.5768, "trades": 279, "taker_buy_base": 13617.95, "taker_buy_quote": 20940.9092 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.54, "high": 1.54, "low": 1.5, "close": 1.51, "volume": 22445.79, "close_time": 1772398799999, "quote_volume": 33908.083, "trades": 204, "taker_buy_base": 11234.21, "taker_buy_quote": 16972.4438 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.51, "high": 1.52, "low": 1.51, "close": 1.52, "volume": 6786.54, "close_time": 1772402399999, "quote_volume": 10266.5245, "trades": 70, "taker_buy_base": 3922.2, "taker_buy_quote": 5933.4641 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.52, "high": 1.54, "low": 1.52, "close": 1.53, "volume": 22429.14, "close_time": 1772405999999, "quote_volume": 34384.9243, "trades": 158, "taker_buy_base": 12385.76, "taker_buy_quote": 18988.2927 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.53, "high": 1.55, "low": 1.53, "close": 1.53, "volume": 17635.94, "close_time": 1772409599999, "quote_volume": 27026.0214, "trades": 117, "taker_buy_base": 6827.76, "taker_buy_quote": 10465.8688 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.53, "high": 1.55, "low": 1.53, "close": 1.55, "volume": 22412.57, "close_time": 1772413199999, "quote_volume": 34550.8445, "trades": 207, "taker_buy_base": 15188.01, "taker_buy_quote": 23414.2272 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.54, "high": 1.57, "low": 1.54, "close": 1.56, "volume": 16596.76, "close_time": 1772416799999, "quote_volume": 25961.1901, "trades": 79, "taker_buy_base": 11178.88, "taker_buy_quote": 17503.1101 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.55, "high": 1.56, "low": 1.54, "close": 1.55, "volume": 19552.64, "close_time": 1772420399999, "quote_volume": 30278.9071, "trades": 218, "taker_buy_base": 11209.6, "taker_buy_quote": 17359.8932 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.55, "high": 1.57, "low": 1.55, "close": 1.57, "volume": 12102.15, "close_time": 1772423999999, "quote_volume": 18853.0702, "trades": 113, "taker_buy_base": 6113.36, "taker_buy_quote": 9524.2736 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.57, "high": 1.57, "low": 1.56, "close": 1.56, "volume": 7060.44, "close_time": 1772427599999, "quote_volume": 11016.0228, "trades": 51, "taker_buy_base": 1808.9, "taker_buy_quote": 2823.6204 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.56, "high": 1.56, "low": 1.55, "close": 1.55, "volume": 20508.1, "close_time": 1772431199999, "quote_volume": 31893.7576, "trades": 120, "taker_buy_base": 11276.51, "taker_buy_quote": 17562.23 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.55, "high": 1.55, "low": 1.52, "close": 1.54, "volume": 14807.0, "close_time": 1772434799999, "quote_volume": 22788.6949, "trades": 143, "taker_buy_base": 8628.15, "taker_buy_quote": 13282.3522 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.54, "high": 1.54, "low": 1.52, "close": 1.54, "volume": 9838.73, "close_time": 1772438399999, "quote_volume": 15071.0776, "trades": 75, "taker_buy_base": 4561.97, "taker_buy_quote": 7000.8861 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.54, "high": 1.55, "low": 1.53, "close": 1.55, "volume": 16347.72, "close_time": 1772441999999, "quote_volume": 25080.7909, "trades": 97, "taker_buy_base": 5190.16, "taker_buy_quote": 7981.1614 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.55, "high": 1.57, "low": 1.55, "close": 1.56, "volume": 24538.49, "close_time": 1772445599999, "quote_volume": 38236.0359, "trades": 236, "taker_buy_base": 12990.27, "taker_buy_quote": 20249.4851 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.56, "high": 1.57, "low": 1.55, "close": 1.56, "volume": 6151.01, "close_time": 1772449199999, "quote_volume": 9596.6388, "trades": 38, "taker_buy_base": 4539.63, "taker_buy_quote": 7082.9309 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.57, "high": 1.59, "low": 1.56, "close": 1.57, "volume": 11299.73, "close_time": 1772452799999, "quote_volume": 17778.9284, "trades": 125, "taker_buy_base": 7663.5, "taker_buy_quote": 12065.3475 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.57, "high": 1.6, "low": 1.57, "close": 1.59, "volume": 23767.98, "close_time": 1772456399999, "quote_volume": 37873.0102, "trades": 213, "taker_buy_base": 14443.1, "taker_buy_quote": 23005.884 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.59, "high": 1.62, "low": 1.59, "close": 1.6, "volume": 41926.59, "close_time": 1772459999999, "quote_volume": 67114.992, "trades": 285, "taker_buy_base": 16888.91, "taker_buy_quote": 27041.0972 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.61, "high": 1.66, "low": 1.59, "close": 1.65, "volume": 45056.75, "close_time": 1772463599999, "quote_volume": 73456.6995, "trades": 433, "taker_buy_base": 24804.13, "taker_buy_quote": 40384.5826 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.64, "high": 1.69, "low": 1.64, "close": 1.66, "volume": 51360.1, "close_time": 1772467199999, "quote_volume": 85363.0544, "trades": 428, "taker_buy_base": 27326.0, "taker_buy_quote": 45425.0584 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 38381.13, "close_time": 1772470799999, "quote_volume": 64298.4539, "trades": 306, "taker_buy_base": 19125.46, "taker_buy_quote": 32063.7381 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.67, "high": 1.68, "low": 1.63, "close": 1.64, "volume": 26889.71, "close_time": 1772474399999, "quote_volume": 44392.607, "trades": 212, "taker_buy_base": 14415.07, "taker_buy_quote": 23839.0518 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.64, "high": 1.65, "low": 1.63, "close": 1.63, "volume": 17952.49, "close_time": 1772477999999, "quote_volume": 29432.728, "trades": 169, "taker_buy_base": 10392.77, "taker_buy_quote": 17044.8642 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.63, "high": 1.64, "low": 1.63, "close": 1.64, "volume": 20441.68, "close_time": 1772481599999, "quote_volume": 33424.398, "trades": 207, "taker_buy_base": 12072.23, "taker_buy_quote": 19739.3759 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.65, "high": 1.66, "low": 1.63, "close": 1.63, "volume": 10376.03, "close_time": 1772485199999, "quote_volume": 17054.0193, "trades": 98, "taker_buy_base": 6703.63, "taker_buy_quote": 11023.2691 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 14465.48, "close_time": 1772488799999, "quote_volume": 23535.6856, "trades": 119, "taker_buy_base": 6198.5, "taker_buy_quote": 10096.613 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.64, "high": 1.65, "low": 1.64, "close": 1.65, "volume": 11848.58, "close_time": 1772492399999, "quote_volume": 19465.2323, "trades": 110, "taker_buy_base": 5837.71, "taker_buy_quote": 9590.214 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.65, "high": 1.65, "low": 1.62, "close": 1.64, "volume": 20245.38, "close_time": 1772495999999, "quote_volume": 33127.5402, "trades": 221, "taker_buy_base": 9652.59, "taker_buy_quote": 15802.3115 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.64, "high": 1.64, "low": 1.61, "close": 1.62, "volume": 19856.71, "close_time": 1772499599999, "quote_volume": 32237.3176, "trades": 225, "taker_buy_base": 9870.05, "taker_buy_quote": 16034.3574 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.61, "volume": 16439.46, "close_time": 1772503199999, "quote_volume": 26716.9495, "trades": 158, "taker_buy_base": 7112.32, "taker_buy_quote": 11566.5137 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.61, "high": 1.63, "low": 1.61, "close": 1.62, "volume": 16866.69, "close_time": 1772506799999, "quote_volume": 27173.4816, "trades": 183, "taker_buy_base": 8863.26, "taker_buy_quote": 14280.7959 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.62, "high": 1.63, "low": 1.61, "close": 1.63, "volume": 8332.5, "close_time": 1772510399999, "quote_volume": 13521.056, "trades": 73, "taker_buy_base": 3788.39, "taker_buy_quote": 6138.2736 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.63, "volume": 20362.65, "close_time": 1772513999999, "quote_volume": 33198.4699, "trades": 169, "taker_buy_base": 6668.97, "taker_buy_quote": 10871.8597 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.62, "volume": 8399.92, "close_time": 1772517599999, "quote_volume": 13647.8552, "trades": 74, "taker_buy_base": 4780.96, "taker_buy_quote": 7764.9771 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.62, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 6064.0, "close_time": 1772521199999, "quote_volume": 9870.2336, "trades": 71, "taker_buy_base": 1660.7, "taker_buy_quote": 2702.8186 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.63, "high": 1.64, "low": 1.63, "close": 1.64, "volume": 7845.88, "close_time": 1772524799999, "quote_volume": 12860.7366, "trades": 112, "taker_buy_base": 5242.51, "taker_buy_quote": 8591.2523 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.61, "volume": 9381.56, "close_time": 1772528399999, "quote_volume": 15178.4391, "trades": 59, "taker_buy_base": 3273.51, "taker_buy_quote": 5301.8522 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.61, "high": 1.63, "low": 1.6, "close": 1.6, "volume": 27158.3, "close_time": 1772531999999, "quote_volume": 43697.0412, "trades": 214, "taker_buy_base": 12116.46, "taker_buy_quote": 19502.0107 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.59, "high": 1.6, "low": 1.58, "close": 1.6, "volume": 21343.48, "close_time": 1772535599999, "quote_volume": 34081.0959, "trades": 178, "taker_buy_base": 9027.34, "taker_buy_quote": 14431.7155 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.6, "high": 1.61, "low": 1.59, "close": 1.61, "volume": 11639.48, "close_time": 1772539199999, "quote_volume": 18618.8562, "trades": 64, "taker_buy_base": 4553.07, "taker_buy_quote": 7285.8006 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.61, "high": 1.63, "low": 1.61, "close": 1.63, "volume": 7879.38, "close_time": 1772542799999, "quote_volume": 12712.8309, "trades": 56, "taker_buy_base": 4959.63, "taker_buy_quote": 7998.9586 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.63, "high": 1.63, "low": 1.61, "close": 1.62, "volume": 11571.57, "close_time": 1772546399999, "quote_volume": 18780.3211, "trades": 95, "taker_buy_base": 5707.64, "taker_buy_quote": 9275.708 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.62, "high": 1.64, "low": 1.61, "close": 1.61, "volume": 41112.81, "close_time": 1772549999999, "quote_volume": 66780.3115, "trades": 296, "taker_buy_base": 22945.58, "taker_buy_quote": 37281.089 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.62, "high": 1.65, "low": 1.6, "close": 1.64, "volume": 17168.77, "close_time": 1772553599999, "quote_volume": 27883.3, "trades": 163, "taker_buy_base": 9262.77, "taker_buy_quote": 15038.1477 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.64, "high": 1.67, "low": 1.63, "close": 1.66, "volume": 27985.28, "close_time": 1772557199999, "quote_volume": 46242.1169, "trades": 255, "taker_buy_base": 14761.52, "taker_buy_quote": 24392.0172 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.66, "high": 1.66, "low": 1.64, "close": 1.66, "volume": 12876.79, "close_time": 1772560799999, "quote_volume": 21255.5774, "trades": 110, "taker_buy_base": 6791.93, "taker_buy_quote": 11209.0711 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.66, "high": 1.68, "low": 1.65, "close": 1.66, "volume": 22207.91, "close_time": 1772564399999, "quote_volume": 36981.8562, "trades": 150, "taker_buy_base": 10192.74, "taker_buy_quote": 16986.3505 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 34196.94, "close_time": 1772567999999, "quote_volume": 57140.5008, "trades": 315, "taker_buy_base": 19029.85, "taker_buy_quote": 31801.477 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.68, "high": 1.69, "low": 1.65, "close": 1.66, "volume": 16844.7, "close_time": 1772571599999, "quote_volume": 28163.2879, "trades": 137, "taker_buy_base": 7676.55, "taker_buy_quote": 12835.5814 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 15901.14, "close_time": 1772575199999, "quote_volume": 26397.2175, "trades": 124, "taker_buy_base": 8889.65, "taker_buy_quote": 14760.0553 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 7559.41, "close_time": 1772578799999, "quote_volume": 12623.2878, "trades": 73, "taker_buy_base": 4645.13, "taker_buy_quote": 7757.3671 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 8176.8, "close_time": 1772582399999, "quote_volume": 13671.0509, "trades": 59, "taker_buy_base": 3527.61, "taker_buy_quote": 5907.8379 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.65, "high": 1.65, "low": 1.63, "close": 1.65, "volume": 10065.74, "close_time": 1772585999999, "quote_volume": 16539.5269, "trades": 103, "taker_buy_base": 3236.13, "taker_buy_quote": 5314.7523 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.64, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 23468.46, "close_time": 1772589599999, "quote_volume": 38610.6095, "trades": 178, "taker_buy_base": 11411.37, "taker_buy_quote": 18778.0616 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.65, "high": 1.65, "low": 1.63, "close": 1.64, "volume": 19506.95, "close_time": 1772593199999, "quote_volume": 32071.0248, "trades": 184, "taker_buy_base": 9603.1, "taker_buy_quote": 15796.5664 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.65, "high": 1.65, "low": 1.63, "close": 1.65, "volume": 19143.39, "close_time": 1772596799999, "quote_volume": 31437.4765, "trades": 188, "taker_buy_base": 9483.32, "taker_buy_quote": 15591.8889 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.65, "high": 1.65, "low": 1.64, "close": 1.65, "volume": 13561.94, "close_time": 1772600399999, "quote_volume": 22299.847, "trades": 146, "taker_buy_base": 6626.83, "taker_buy_quote": 10896.3051 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.65, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 12375.67, "close_time": 1772603999999, "quote_volume": 20387.0016, "trades": 102, "taker_buy_base": 5819.35, "taker_buy_quote": 9588.8525 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.65, "high": 1.65, "low": 1.64, "close": 1.65, "volume": 8424.68, "close_time": 1772607599999, "quote_volume": 13897.9078, "trades": 98, "taker_buy_base": 5784.44, "taker_buy_quote": 9544.326 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 3016.56, "close_time": 1772611199999, "quote_volume": 4977.324, "trades": 25, "taker_buy_base": 1729.69, "taker_buy_quote": 2853.9885 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.65, "high": 1.69, "low": 1.64, "close": 1.69, "volume": 14294.73, "close_time": 1772614799999, "quote_volume": 23718.7036, "trades": 118, "taker_buy_base": 10016.0, "taker_buy_quote": 16651.6952 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.69, "high": 1.71, "low": 1.67, "close": 1.7, "volume": 28152.16, "close_time": 1772618399999, "quote_volume": 47506.1322, "trades": 269, "taker_buy_base": 14006.2, "taker_buy_quote": 23667.8526 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.7, "high": 1.7, "low": 1.66, "close": 1.67, "volume": 34846.36, "close_time": 1772621999999, "quote_volume": 58385.668, "trades": 307, "taker_buy_base": 18112.9, "taker_buy_quote": 30340.4574 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 6668.97, "close_time": 1772625599999, "quote_volume": 11104.1452, "trades": 50, "taker_buy_base": 2330.88, "taker_buy_quote": 3882.375 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 17375.02, "close_time": 1772629199999, "quote_volume": 28833.3911, "trades": 113, "taker_buy_base": 8602.48, "taker_buy_quote": 14271.3353 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 2662.59, "close_time": 1772632799999, "quote_volume": 4469.7469, "trades": 22, "taker_buy_base": 1926.32, "taker_buy_quote": 3233.2071 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.67, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 41254.64, "close_time": 1772636399999, "quote_volume": 69464.9168, "trades": 343, "taker_buy_base": 19866.95, "taker_buy_quote": 33454.6185 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.69, "high": 1.71, "low": 1.68, "close": 1.71, "volume": 20838.21, "close_time": 1772639999999, "quote_volume": 35323.0468, "trades": 171, "taker_buy_base": 13212.85, "taker_buy_quote": 22422.0426 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.7, "volume": 16036.19, "close_time": 1772643599999, "quote_volume": 27264.5147, "trades": 140, "taker_buy_base": 9766.22, "taker_buy_quote": 16613.7851 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.7, "high": 1.7, "low": 1.67, "close": 1.69, "volume": 5667.99, "close_time": 1772647199999, "quote_volume": 9555.7028, "trades": 132, "taker_buy_base": 3060.52, "taker_buy_quote": 5177.9584 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 13096.22, "close_time": 1772650799999, "quote_volume": 22188.7112, "trades": 129, "taker_buy_base": 8506.68, "taker_buy_quote": 14427.5576 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 15958.29, "close_time": 1772654399999, "quote_volume": 27424.5569, "trades": 132, "taker_buy_base": 9486.42, "taker_buy_quote": 16306.5725 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.72, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 11789.77, "close_time": 1772657999999, "quote_volume": 20124.6332, "trades": 134, "taker_buy_base": 4536.31, "taker_buy_quote": 7763.3595 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 4303.16, "close_time": 1772661599999, "quote_volume": 7320.0156, "trades": 28, "taker_buy_base": 2805.35, "taker_buy_quote": 4773.9542 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 10358.2, "close_time": 1772665199999, "quote_volume": 17670.9384, "trades": 116, "taker_buy_base": 4033.3, "taker_buy_quote": 6864.8778 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 6782.7, "close_time": 1772668799999, "quote_volume": 11443.5723, "trades": 28, "taker_buy_base": 1324.13, "taker_buy_quote": 2232.2161 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 13730.95, "close_time": 1772672399999, "quote_volume": 23212.2447, "trades": 101, "taker_buy_base": 5417.82, "taker_buy_quote": 9163.055 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.68, "volume": 16845.58, "close_time": 1772675999999, "quote_volume": 28608.8286, "trades": 106, "taker_buy_base": 8542.86, "taker_buy_quote": 14552.45 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 9135.21, "close_time": 1772679599999, "quote_volume": 15430.4882, "trades": 81, "taker_buy_base": 4736.04, "taker_buy_quote": 7995.9323 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 5279.99, "close_time": 1772683199999, "quote_volume": 9032.3431, "trades": 43, "taker_buy_base": 2410.14, "taker_buy_quote": 4123.9546 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.69, "volume": 22583.06, "close_time": 1772686799999, "quote_volume": 38339.7188, "trades": 153, "taker_buy_base": 10890.59, "taker_buy_quote": 18489.2248 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 3202.3, "close_time": 1772690399999, "quote_volume": 5411.887, "trades": 29, "taker_buy_base": 1362.94, "taker_buy_quote": 2303.3686 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 17750.33, "close_time": 1772693999999, "quote_volume": 30036.2979, "trades": 184, "taker_buy_base": 5548.66, "taker_buy_quote": 9404.1951 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 9907.02, "close_time": 1772697599999, "quote_volume": 16793.0356, "trades": 96, "taker_buy_base": 6698.62, "taker_buy_quote": 11350.6339 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.7, "volume": 7686.43, "close_time": 1772701199999, "quote_volume": 13066.781, "trades": 74, "taker_buy_base": 3664.3, "taker_buy_quote": 6229.31 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 7207.31, "close_time": 1772704799999, "quote_volume": 12310.2644, "trades": 71, "taker_buy_base": 2907.53, "taker_buy_quote": 4967.9902 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.7, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 8727.59, "close_time": 1772708399999, "quote_volume": 14894.9541, "trades": 73, "taker_buy_base": 5478.86, "taker_buy_quote": 9352.4046 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 9127.22, "close_time": 1772711999999, "quote_volume": 15580.4399, "trades": 95, "taker_buy_base": 6733.18, "taker_buy_quote": 11494.1121 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 19723.88, "close_time": 1772715599999, "quote_volume": 33531.4797, "trades": 191, "taker_buy_base": 8393.45, "taker_buy_quote": 14269.7487 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 25039.74, "close_time": 1772719199999, "quote_volume": 42571.94, "trades": 194, "taker_buy_base": 11633.38, "taker_buy_quote": 19781.1751 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.72, "volume": 8401.2, "close_time": 1772722799999, "quote_volume": 14383.3482, "trades": 55, "taker_buy_base": 4718.33, "taker_buy_quote": 8089.1561 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.72, "high": 1.72, "low": 1.68, "close": 1.69, "volume": 21665.53, "close_time": 1772726399999, "quote_volume": 36736.3247, "trades": 181, "taker_buy_base": 9505.88, "taker_buy_quote": 16117.8161 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.68, "high": 1.68, "low": 1.65, "close": 1.67, "volume": 24807.43, "close_time": 1772729999999, "quote_volume": 41388.9031, "trades": 275, "taker_buy_base": 11006.67, "taker_buy_quote": 18389.3745 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.65, "volume": 9476.51, "close_time": 1772733599999, "quote_volume": 15750.4436, "trades": 73, "taker_buy_base": 5230.38, "taker_buy_quote": 8694.0939 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 6393.2, "close_time": 1772737199999, "quote_volume": 10611.2297, "trades": 74, "taker_buy_base": 3547.44, "taker_buy_quote": 5888.9177 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 19029.0, "close_time": 1772740799999, "quote_volume": 31831.3033, "trades": 211, "taker_buy_base": 10611.07, "taker_buy_quote": 17744.0186 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 17783.17, "close_time": 1772744399999, "quote_volume": 29850.9051, "trades": 154, "taker_buy_base": 10921.26, "taker_buy_quote": 18325.349 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 15687.59, "close_time": 1772747999999, "quote_volume": 26356.716, "trades": 157, "taker_buy_base": 10329.54, "taker_buy_quote": 17355.2872 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 4519.94, "close_time": 1772751599999, "quote_volume": 7554.0729, "trades": 18, "taker_buy_base": 933.4, "taker_buy_quote": 1564.5511 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 2743.81, "close_time": 1772755199999, "quote_volume": 4582.1774, "trades": 31, "taker_buy_base": 278.86, "taker_buy_quote": 466.6962 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 3573.36, "close_time": 1772758799999, "quote_volume": 5969.9254, "trades": 25, "taker_buy_base": 1556.43, "taker_buy_quote": 2601.6523 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.69, "volume": 13309.69, "close_time": 1772762399999, "quote_volume": 22394.5371, "trades": 90, "taker_buy_base": 7034.02, "taker_buy_quote": 11846.9921 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 4279.63, "close_time": 1772765999999, "quote_volume": 7232.5747, "trades": 39, "taker_buy_base": 2940.62, "taker_buy_quote": 4969.6478 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 3698.48, "close_time": 1772769599999, "quote_volume": 6288.7316, "trades": 34, "taker_buy_base": 2037.54, "taker_buy_quote": 3465.1336 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 4151.15, "close_time": 1772773199999, "quote_volume": 7024.1168, "trades": 33, "taker_buy_base": 915.18, "taker_buy_quote": 1546.6542 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 3361.82, "close_time": 1772776799999, "quote_volume": 5681.5865, "trades": 19, "taker_buy_base": 2282.99, "taker_buy_quote": 3858.3638 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 721.54, "close_time": 1772780399999, "quote_volume": 1226.618, "trades": 7, "taker_buy_base": 721.54, "taker_buy_quote": 1226.618 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 8807.32, "close_time": 1772783999999, "quote_volume": 15135.5482, "trades": 43, "taker_buy_base": 6928.59, "taker_buy_quote": 11905.9212 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 5172.93, "close_time": 1772787599999, "quote_volume": 8887.9129, "trades": 31, "taker_buy_base": 1420.2, "taker_buy_quote": 2443.5974 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 10759.38, "close_time": 1772791199999, "quote_volume": 18282.8418, "trades": 220, "taker_buy_base": 3716.94, "taker_buy_quote": 6318.7687 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.7, "volume": 7723.3, "close_time": 1772794799999, "quote_volume": 13159.1267, "trades": 280, "taker_buy_base": 2977.68, "taker_buy_quote": 5076.614 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.68, "volume": 11166.96, "close_time": 1772798399999, "quote_volume": 18867.4985, "trades": 217, "taker_buy_base": 6652.45, "taker_buy_quote": 11258.1268 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.68, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 7295.72, "close_time": 1772801999999, "quote_volume": 12239.1329, "trades": 188, "taker_buy_base": 3674.33, "taker_buy_quote": 6164.237 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.66, "volume": 28611.35, "close_time": 1772805599999, "quote_volume": 48084.5998, "trades": 364, "taker_buy_base": 14385.73, "taker_buy_quote": 24179.3611 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.66, "high": 1.68, "low": 1.63, "close": 1.64, "volume": 33400.83, "close_time": 1772809199999, "quote_volume": 55208.0273, "trades": 479, "taker_buy_base": 17877.77, "taker_buy_quote": 29555.5664 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.64, "high": 1.65, "low": 1.63, "close": 1.64, "volume": 27860.23, "close_time": 1772812799999, "quote_volume": 45781.4414, "trades": 317, "taker_buy_base": 16934.02, "taker_buy_quote": 27829.8127 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.64, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 17711.2, "close_time": 1772816399999, "quote_volume": 28958.677, "trades": 181, "taker_buy_base": 9629.72, "taker_buy_quote": 15727.0853 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.63, "high": 1.63, "low": 1.6, "close": 1.61, "volume": 13075.47, "close_time": 1772819999999, "quote_volume": 21200.6485, "trades": 153, "taker_buy_base": 5643.69, "taker_buy_quote": 9145.5447 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.62, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 3408.52, "close_time": 1772823599999, "quote_volume": 5548.0152, "trades": 23, "taker_buy_base": 1812.59, "taker_buy_quote": 2948.997 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.64, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 10174.15, "close_time": 1772827199999, "quote_volume": 16630.258, "trades": 97, "taker_buy_base": 3508.83, "taker_buy_quote": 5749.7321 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.62, "high": 1.63, "low": 1.62, "close": 1.62, "volume": 3248.4, "close_time": 1772830799999, "quote_volume": 5265.408, "trades": 42, "taker_buy_base": 1446.64, "taker_buy_quote": 2346.5568 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 3634.61, "close_time": 1772834399999, "quote_volume": 5924.4143, "trades": 14, "taker_buy_base": 3634.61, "taker_buy_quote": 5924.4143 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.63, "high": 1.64, "low": 1.63, "close": 1.64, "volume": 1107.68, "close_time": 1772837999999, "quote_volume": 1810.4208, "trades": 6, "taker_buy_base": 490.24, "taker_buy_quote": 803.9936 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.64, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 1338.01, "close_time": 1772841599999, "quote_volume": 2181.9778, "trades": 8, "taker_buy_base": 117.22, "taker_buy_quote": 192.0901 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 2964.16, "close_time": 1772845199999, "quote_volume": 4831.5808, "trades": 26, "taker_buy_base": 1092.83, "taker_buy_quote": 1781.3129 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 193.66, "close_time": 1772848799999, "quote_volume": 315.6658, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.62, "high": 1.62, "low": 1.62, "close": 1.62, "volume": 68.79, "close_time": 1772852399999, "quote_volume": 111.4398, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.62, "volume": 7256.1, "close_time": 1772855999999, "quote_volume": 11799.5284, "trades": 57, "taker_buy_base": 3121.06, "taker_buy_quote": 5080.108 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.61, "high": 1.63, "low": 1.61, "close": 1.63, "volume": 3671.3, "close_time": 1772859599999, "quote_volume": 5951.7361, "trades": 38, "taker_buy_base": 2511.26, "taker_buy_quote": 4084.0717 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 0.0, "close_time": 1772863199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.62, "high": 1.62, "low": 1.6, "close": 1.6, "volume": 6475.4, "close_time": 1772866799999, "quote_volume": 10449.7923, "trades": 77, "taker_buy_base": 1867.47, "taker_buy_quote": 3017.2237 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.6, "high": 1.61, "low": 1.59, "close": 1.61, "volume": 4111.96, "close_time": 1772870399999, "quote_volume": 6557.8091, "trades": 31, "taker_buy_base": 2488.13, "taker_buy_quote": 3966.879 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.61, "high": 1.62, "low": 1.6, "close": 1.61, "volume": 7131.41, "close_time": 1772873999999, "quote_volume": 11481.059, "trades": 50, "taker_buy_base": 1383.13, "taker_buy_quote": 2228.0841 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.61, "high": 1.61, "low": 1.6, "close": 1.61, "volume": 12457.76, "close_time": 1772877599999, "quote_volume": 20055.2065, "trades": 41, "taker_buy_base": 3846.73, "taker_buy_quote": 6193.2353 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "close_time": 1772881199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.61, "high": 1.61, "low": 1.6, "close": 1.61, "volume": 6042.84, "close_time": 1772884799999, "quote_volume": 9719.9289, "trades": 63, "taker_buy_base": 3444.99, "taker_buy_quote": 5546.4339 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.6, "high": 1.61, "low": 1.6, "close": 1.6, "volume": 1878.06, "close_time": 1772888399999, "quote_volume": 3008.1317, "trades": 25, "taker_buy_base": 729.27, "taker_buy_quote": 1170.0677 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.6, "high": 1.61, "low": 1.59, "close": 1.6, "volume": 11764.01, "close_time": 1772891999999, "quote_volume": 18822.5565, "trades": 101, "taker_buy_base": 7139.66, "taker_buy_quote": 11423.6403 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.59, "high": 1.6, "low": 1.58, "close": 1.59, "volume": 11727.6, "close_time": 1772895599999, "quote_volume": 18634.5473, "trades": 97, "taker_buy_base": 6683.13, "taker_buy_quote": 10626.8007 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.58, "high": 1.59, "low": 1.57, "close": 1.59, "volume": 12023.9, "close_time": 1772899199999, "quote_volume": 18995.909, "trades": 94, "taker_buy_base": 5410.87, "taker_buy_quote": 8550.3961 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.58, "high": 1.59, "low": 1.58, "close": 1.59, "volume": 202.04, "close_time": 1772902799999, "quote_volume": 319.5417, "trades": 4, "taker_buy_base": 31.85, "taker_buy_quote": 50.6415 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.59, "high": 1.6, "low": 1.58, "close": 1.59, "volume": 10126.59, "close_time": 1772906399999, "quote_volume": 16103.0604, "trades": 87, "taker_buy_base": 3544.35, "taker_buy_quote": 5637.4246 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.58, "high": 1.59, "low": 1.58, "close": 1.59, "volume": 3926.91, "close_time": 1772909999999, "quote_volume": 6204.6435, "trades": 23, "taker_buy_base": 1502.75, "taker_buy_quote": 2374.4707 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.58, "high": 1.58, "low": 1.56, "close": 1.56, "volume": 11522.58, "close_time": 1772913599999, "quote_volume": 18055.8679, "trades": 59, "taker_buy_base": 4768.92, "taker_buy_quote": 7476.6672 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.56, "high": 1.57, "low": 1.56, "close": 1.56, "volume": 3568.15, "close_time": 1772917199999, "quote_volume": 5566.3458, "trades": 27, "taker_buy_base": 955.91, "taker_buy_quote": 1491.2514 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.57, "high": 1.57, "low": 1.55, "close": 1.56, "volume": 8254.09, "close_time": 1772920799999, "quote_volume": 12864.7175, "trades": 49, "taker_buy_base": 3243.08, "taker_buy_quote": 5059.3832 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.56, "high": 1.56, "low": 1.55, "close": 1.55, "volume": 15467.53, "close_time": 1772924399999, "quote_volume": 24012.8102, "trades": 106, "taker_buy_base": 4935.51, "taker_buy_quote": 7663.5165 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.55, "high": 1.56, "low": 1.55, "close": 1.56, "volume": 2822.16, "close_time": 1772927999999, "quote_volume": 4378.6418, "trades": 31, "taker_buy_base": 2419.84, "taker_buy_quote": 3755.0458 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.56, "high": 1.56, "low": 1.55, "close": 1.55, "volume": 9187.47, "close_time": 1772931599999, "quote_volume": 14243.0953, "trades": 64, "taker_buy_base": 6168.47, "taker_buy_quote": 9563.6453 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.55, "high": 1.55, "low": 1.55, "close": 1.55, "volume": 4607.65, "close_time": 1772935199999, "quote_volume": 7141.8575, "trades": 57, "taker_buy_base": 3407.49, "taker_buy_quote": 5281.6095 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.55, "high": 1.55, "low": 1.54, "close": 1.54, "volume": 15304.45, "close_time": 1772938799999, "quote_volume": 23686.024, "trades": 152, "taker_buy_base": 4991.73, "taker_buy_quote": 7722.4541 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.54, "high": 1.54, "low": 1.54, "close": 1.54, "volume": 9752.76, "close_time": 1772942399999, "quote_volume": 15019.2504, "trades": 90, "taker_buy_base": 5699.55, "taker_buy_quote": 8777.307 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.54, "high": 1.54, "low": 1.53, "close": 1.53, "volume": 14056.25, "close_time": 1772945999999, "quote_volume": 21643.9852, "trades": 131, "taker_buy_base": 6911.67, "taker_buy_quote": 10643.9718 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.54, "high": 1.55, "low": 1.54, "close": 1.55, "volume": 6974.03, "close_time": 1772949599999, "quote_volume": 10747.221, "trades": 38, "taker_buy_base": 5183.1, "taker_buy_quote": 7989.1888 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.54, "high": 1.55, "low": 1.54, "close": 1.55, "volume": 16924.09, "close_time": 1772953199999, "quote_volume": 26231.7312, "trades": 85, "taker_buy_base": 9096.97, "taker_buy_quote": 14100.3035 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.56, "high": 1.56, "low": 1.55, "close": 1.55, "volume": 4990.63, "close_time": 1772956799999, "quote_volume": 7785.1853, "trades": 28, "taker_buy_base": 3231.89, "taker_buy_quote": 5041.7484 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.56, "high": 1.56, "low": 1.56, "close": 1.56, "volume": 1953.95, "close_time": 1772960399999, "quote_volume": 3048.162, "trades": 14, "taker_buy_base": 636.31, "taker_buy_quote": 992.6436 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.56, "high": 1.58, "low": 1.56, "close": 1.58, "volume": 6833.65, "close_time": 1772963999999, "quote_volume": 10685.8653, "trades": 73, "taker_buy_base": 4460.61, "taker_buy_quote": 6982.1021 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.57, "high": 1.59, "low": 1.57, "close": 1.59, "volume": 16214.41, "close_time": 1772967599999, "quote_volume": 25762.0155, "trades": 131, "taker_buy_base": 6568.15, "taker_buy_quote": 10430.6885 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.58, "high": 1.59, "low": 1.58, "close": 1.59, "volume": 5874.62, "close_time": 1772971199999, "quote_volume": 9293.6412, "trades": 53, "taker_buy_base": 2953.81, "taker_buy_quote": 4672.8858 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.59, "high": 1.6, "low": 1.58, "close": 1.59, "volume": 14958.72, "close_time": 1772974799999, "quote_volume": 23717.2192, "trades": 184, "taker_buy_base": 8393.02, "taker_buy_quote": 13321.2823 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.59, "high": 1.59, "low": 1.57, "close": 1.57, "volume": 9902.01, "close_time": 1772978399999, "quote_volume": 15587.4586, "trades": 78, "taker_buy_base": 3736.34, "taker_buy_quote": 5878.8348 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.58, "high": 1.58, "low": 1.57, "close": 1.58, "volume": 7979.12, "close_time": 1772981999999, "quote_volume": 12579.8557, "trades": 85, "taker_buy_base": 4855.42, "taker_buy_quote": 7658.9965 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.57, "high": 1.57, "low": 1.56, "close": 1.56, "volume": 9718.93, "close_time": 1772985599999, "quote_volume": 15190.286, "trades": 97, "taker_buy_base": 5953.45, "taker_buy_quote": 9302.8829 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.56, "high": 1.56, "low": 1.55, "close": 1.56, "volume": 2402.42, "close_time": 1772989199999, "quote_volume": 3747.7303, "trades": 39, "taker_buy_base": 657.35, "taker_buy_quote": 1025.466 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.56, "high": 1.57, "low": 1.56, "close": 1.56, "volume": 5125.26, "close_time": 1772992799999, "quote_volume": 7995.4472, "trades": 38, "taker_buy_base": 2677.45, "taker_buy_quote": 4176.8636 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.56, "high": 1.57, "low": 1.56, "close": 1.57, "volume": 13351.22, "close_time": 1772996399999, "quote_volume": 20827.9582, "trades": 116, "taker_buy_base": 6752.41, "taker_buy_quote": 10533.8146 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.57, "high": 1.6, "low": 1.57, "close": 1.59, "volume": 24160.2, "close_time": 1772999999999, "quote_volume": 38258.135, "trades": 191, "taker_buy_base": 11722.64, "taker_buy_quote": 18583.5423 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.59, "high": 1.6, "low": 1.59, "close": 1.59, "volume": 10059.08, "close_time": 1773003599999, "quote_volume": 16031.7269, "trades": 86, "taker_buy_base": 4697.98, "taker_buy_quote": 7489.0237 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.59, "high": 1.59, "low": 1.58, "close": 1.59, "volume": 2793.01, "close_time": 1773007199999, "quote_volume": 4434.9448, "trades": 30, "taker_buy_base": 437.48, "taker_buy_quote": 695.5932 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.58, "high": 1.59, "low": 1.55, "close": 1.58, "volume": 38658.64, "close_time": 1773010799999, "quote_volume": 60600.9732, "trades": 219, "taker_buy_base": 17153.69, "taker_buy_quote": 26871.4112 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.58, "high": 1.58, "low": 1.57, "close": 1.57, "volume": 10516.27, "close_time": 1773014399999, "quote_volume": 16550.7794, "trades": 63, "taker_buy_base": 6942.58, "taker_buy_quote": 10939.1749 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.57, "high": 1.59, "low": 1.57, "close": 1.58, "volume": 21524.65, "close_time": 1773017999999, "quote_volume": 33932.4921, "trades": 220, "taker_buy_base": 11690.41, "taker_buy_quote": 18435.1484 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.58, "high": 1.6, "low": 1.58, "close": 1.59, "volume": 25541.56, "close_time": 1773021599999, "quote_volume": 40492.5329, "trades": 265, "taker_buy_base": 13419.77, "taker_buy_quote": 21285.9637 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.58, "high": 1.59, "low": 1.58, "close": 1.59, "volume": 26937.17, "close_time": 1773025199999, "quote_volume": 42601.1559, "trades": 201, "taker_buy_base": 12264.59, "taker_buy_quote": 19395.4631 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.59, "high": 1.62, "low": 1.58, "close": 1.59, "volume": 36837.98, "close_time": 1773028799999, "quote_volume": 58791.9974, "trades": 320, "taker_buy_base": 19621.65, "taker_buy_quote": 31336.3044 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.59, "high": 1.61, "low": 1.59, "close": 1.6, "volume": 10924.4, "close_time": 1773032399999, "quote_volume": 17468.8654, "trades": 96, "taker_buy_base": 4846.64, "taker_buy_quote": 7744.6909 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.61, "high": 1.63, "low": 1.6, "close": 1.63, "volume": 13876.78, "close_time": 1773035999999, "quote_volume": 22469.7952, "trades": 108, "taker_buy_base": 9202.04, "taker_buy_quote": 14888.0799 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.63, "high": 1.63, "low": 1.61, "close": 1.61, "volume": 13880.18, "close_time": 1773039599999, "quote_volume": 22429.3744, "trades": 106, "taker_buy_base": 4473.61, "taker_buy_quote": 7239.2062 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.6, "high": 1.6, "low": 1.59, "close": 1.6, "volume": 14101.72, "close_time": 1773043199999, "quote_volume": 22501.546, "trades": 117, "taker_buy_base": 5637.17, "taker_buy_quote": 8981.254 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.6, "high": 1.61, "low": 1.59, "close": 1.59, "volume": 12055.94, "close_time": 1773046799999, "quote_volume": 19296.0041, "trades": 113, "taker_buy_base": 6283.17, "taker_buy_quote": 10063.8545 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.59, "high": 1.6, "low": 1.59, "close": 1.59, "volume": 27386.37, "close_time": 1773050399999, "quote_volume": 43568.1857, "trades": 206, "taker_buy_base": 12151.36, "taker_buy_quote": 19331.2537 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.59, "high": 1.59, "low": 1.58, "close": 1.58, "volume": 5692.42, "close_time": 1773053999999, "quote_volume": 9010.1362, "trades": 33, "taker_buy_base": 3629.17, "taker_buy_quote": 5750.2012 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.59, "high": 1.6, "low": 1.58, "close": 1.6, "volume": 10107.55, "close_time": 1773057599999, "quote_volume": 16055.8974, "trades": 57, "taker_buy_base": 4595.96, "taker_buy_quote": 7309.0244 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.6, "high": 1.6, "low": 1.59, "close": 1.59, "volume": 3872.4, "close_time": 1773061199999, "quote_volume": 6195.7381, "trades": 27, "taker_buy_base": 1463.95, "taker_buy_quote": 2342.32 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.6, "high": 1.64, "low": 1.6, "close": 1.63, "volume": 18163.06, "close_time": 1773064799999, "quote_volume": 29457.4986, "trades": 133, "taker_buy_base": 12963.47, "taker_buy_quote": 21029.6636 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.63, "high": 1.63, "low": 1.6, "close": 1.6, "volume": 29772.39, "close_time": 1773068399999, "quote_volume": 47921.8839, "trades": 238, "taker_buy_base": 13908.35, "taker_buy_quote": 22422.0394 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.6, "high": 1.6, "low": 1.59, "close": 1.59, "volume": 17863.76, "close_time": 1773071999999, "quote_volume": 28544.9477, "trades": 184, "taker_buy_base": 9485.29, "taker_buy_quote": 15147.1278 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 17719.66, "close_time": 1773075599999, "quote_volume": 28351.456, "trades": 167, "taker_buy_base": 12206.65, "taker_buy_quote": 19530.64 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 32903.16, "close_time": 1773079199999, "quote_volume": 52645.056, "trades": 295, "taker_buy_base": 15599.18, "taker_buy_quote": 24958.688 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.6, "high": 1.61, "low": 1.6, "close": 1.61, "volume": 8471.83, "close_time": 1773082799999, "quote_volume": 13586.8678, "trades": 68, "taker_buy_base": 5235.81, "taker_buy_quote": 8397.893 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.6, "high": 1.63, "low": 1.6, "close": 1.6, "volume": 16035.44, "close_time": 1773086399999, "quote_volume": 25849.9063, "trades": 142, "taker_buy_base": 8419.08, "taker_buy_quote": 13594.0791 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.61, "high": 1.61, "low": 1.6, "close": 1.61, "volume": 1496.66, "close_time": 1773089999999, "quote_volume": 2406.52, "trades": 20, "taker_buy_base": 1186.4, "taker_buy_quote": 1910.104 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 1771.02, "close_time": 1773093599999, "quote_volume": 2851.3422, "trades": 9, "taker_buy_base": 1520.79, "taker_buy_quote": 2448.4719 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.6, "high": 1.61, "low": 1.59, "close": 1.59, "volume": 3473.09, "close_time": 1773097199999, "quote_volume": 5553.9742, "trades": 16, "taker_buy_base": 3.1, "taker_buy_quote": 4.991 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.59, "high": 1.6, "low": 1.59, "close": 1.6, "volume": 2009.54, "close_time": 1773100799999, "quote_volume": 3209.6825, "trades": 14, "taker_buy_base": 1451.39, "taker_buy_quote": 2322.224 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.59, "high": 1.61, "low": 1.58, "close": 1.6, "volume": 8819.81, "close_time": 1773104399999, "quote_volume": 14104.4958, "trades": 125, "taker_buy_base": 3634.26, "taker_buy_quote": 5810.1221 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.59, "high": 1.6, "low": 1.59, "close": 1.6, "volume": 11130.16, "close_time": 1773107999999, "quote_volume": 17725.0535, "trades": 95, "taker_buy_base": 5135.24, "taker_buy_quote": 8182.1003 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.6, "high": 1.61, "low": 1.6, "close": 1.61, "volume": 10216.0, "close_time": 1773111599999, "quote_volume": 16432.5646, "trades": 80, "taker_buy_base": 5499.74, "taker_buy_quote": 8842.511 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.6, "high": 1.6, "low": 1.59, "close": 1.59, "volume": 8336.09, "close_time": 1773115199999, "quote_volume": 13325.4105, "trades": 75, "taker_buy_base": 4598.9, "taker_buy_quote": 7356.4176 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.59, "high": 1.6, "low": 1.58, "close": 1.6, "volume": 4481.14, "close_time": 1773118799999, "quote_volume": 7145.8609, "trades": 29, "taker_buy_base": 3290.18, "taker_buy_quote": 5252.3173 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 4607.42, "close_time": 1773122399999, "quote_volume": 7371.872, "trades": 52, "taker_buy_base": 2753.03, "taker_buy_quote": 4404.848 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.6, "high": 1.6, "low": 1.59, "close": 1.6, "volume": 6658.76, "close_time": 1773125999999, "quote_volume": 10587.7159, "trades": 61, "taker_buy_base": 3748.88, "taker_buy_quote": 5961.0067 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.6, "high": 1.61, "low": 1.6, "close": 1.6, "volume": 4308.79, "close_time": 1773129599999, "quote_volume": 6894.3744, "trades": 46, "taker_buy_base": 1620.58, "taker_buy_quote": 2593.2384 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.61, "high": 1.62, "low": 1.61, "close": 1.62, "volume": 9208.84, "close_time": 1773133199999, "quote_volume": 14853.2257, "trades": 137, "taker_buy_base": 4542.43, "taker_buy_quote": 7336.0966 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.62, "high": 1.64, "low": 1.61, "close": 1.64, "volume": 8062.26, "close_time": 1773136799999, "quote_volume": 13166.0756, "trades": 42, "taker_buy_base": 3921.91, "taker_buy_quote": 6407.6543 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.64, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 8511.62, "close_time": 1773140399999, "quote_volume": 13874.5503, "trades": 92, "taker_buy_base": 4614.71, "taker_buy_quote": 7522.587 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 4057.22, "close_time": 1773143999999, "quote_volume": 6613.233, "trades": 27, "taker_buy_base": 2816.78, "taker_buy_quote": 4591.3514 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 2333.04, "close_time": 1773147599999, "quote_volume": 3796.6406, "trades": 29, "taker_buy_base": 1411.78, "taker_buy_quote": 2299.379 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 15104.11, "close_time": 1773151199999, "quote_volume": 24573.8547, "trades": 118, "taker_buy_base": 7163.78, "taker_buy_quote": 11652.7452 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.63, "high": 1.66, "low": 1.61, "close": 1.66, "volume": 21396.5, "close_time": 1773154799999, "quote_volume": 34767.0472, "trades": 169, "taker_buy_base": 10344.84, "taker_buy_quote": 16831.3062 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.65, "high": 1.7, "low": 1.63, "close": 1.68, "volume": 55288.25, "close_time": 1773158399999, "quote_volume": 92087.5464, "trades": 396, "taker_buy_base": 33173.78, "taker_buy_quote": 55266.4929 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 6161.14, "close_time": 1773161999999, "quote_volume": 10321.3738, "trades": 75, "taker_buy_base": 3540.37, "taker_buy_quote": 5939.6431 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 21926.71, "close_time": 1773165599999, "quote_volume": 36713.9203, "trades": 197, "taker_buy_base": 10990.37, "taker_buy_quote": 18404.2839 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.68, "high": 1.68, "low": 1.63, "close": 1.64, "volume": 18801.76, "close_time": 1773169199999, "quote_volume": 31244.9317, "trades": 148, "taker_buy_base": 7853.41, "taker_buy_quote": 13049.6312 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.64, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 9634.83, "close_time": 1773172799999, "quote_volume": 15753.7904, "trades": 92, "taker_buy_base": 4834.35, "taker_buy_quote": 7901.7765 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.65, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 8022.89, "close_time": 1773176399999, "quote_volume": 13303.8714, "trades": 62, "taker_buy_base": 4492.4, "taker_buy_quote": 7443.9895 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.66, "high": 1.67, "low": 1.64, "close": 1.64, "volume": 3451.67, "close_time": 1773179999999, "quote_volume": 5730.1705, "trades": 29, "taker_buy_base": 1766.55, "taker_buy_quote": 2934.9791 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.65, "high": 1.65, "low": 1.64, "close": 1.65, "volume": 3687.36, "close_time": 1773183599999, "quote_volume": 6083.1935, "trades": 34, "taker_buy_base": 1955.29, "taker_buy_quote": 3226.2285 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.65, "high": 1.66, "low": 1.64, "close": 1.64, "volume": 3934.39, "close_time": 1773187199999, "quote_volume": 6490.9779, "trades": 52, "taker_buy_base": 2588.14, "taker_buy_quote": 4270.5225 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 14742.81, "close_time": 1773190799999, "quote_volume": 24178.2084, "trades": 97, "taker_buy_base": 9386.77, "taker_buy_quote": 15394.3028 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 6852.46, "close_time": 1773194399999, "quote_volume": 11238.0344, "trades": 50, "taker_buy_base": 2408.26, "taker_buy_quote": 3949.5464 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.64, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 8240.31, "close_time": 1773197999999, "quote_volume": 13431.7553, "trades": 59, "taker_buy_base": 4134.5, "taker_buy_quote": 6739.285 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 13384.66, "close_time": 1773201599999, "quote_volume": 21816.9529, "trades": 137, "taker_buy_base": 4769.33, "taker_buy_quote": 7774.0079 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.63, "high": 1.65, "low": 1.63, "close": 1.65, "volume": 16004.96, "close_time": 1773205199999, "quote_volume": 26204.6955, "trades": 115, "taker_buy_base": 8025.12, "taker_buy_quote": 13147.2681 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.64, "high": 1.64, "low": 1.62, "close": 1.62, "volume": 6040.47, "close_time": 1773208799999, "quote_volume": 9860.7315, "trades": 46, "taker_buy_base": 2231.51, "taker_buy_quote": 3634.4024 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.63, "high": 1.65, "low": 1.63, "close": 1.65, "volume": 3793.59, "close_time": 1773212399999, "quote_volume": 6210.0074, "trades": 31, "taker_buy_base": 1725.41, "taker_buy_quote": 2821.6989 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.65, "high": 1.66, "low": 1.65, "close": 1.66, "volume": 10527.13, "close_time": 1773215999999, "quote_volume": 17402.0953, "trades": 64, "taker_buy_base": 5559.56, "taker_buy_quote": 9196.5369 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 14896.32, "close_time": 1773219599999, "quote_volume": 24764.1453, "trades": 114, "taker_buy_base": 5067.47, "taker_buy_quote": 8433.7379 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 10833.5, "close_time": 1773223199999, "quote_volume": 18075.2947, "trades": 110, "taker_buy_base": 4343.31, "taker_buy_quote": 7250.0215 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 3592.55, "close_time": 1773226799999, "quote_volume": 6001.8427, "trades": 15, "taker_buy_base": 1386.44, "taker_buy_quote": 2317.639 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 6686.16, "close_time": 1773230399999, "quote_volume": 11181.591, "trades": 50, "taker_buy_base": 3660.56, "taker_buy_quote": 6131.8332 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.67, "high": 1.7, "low": 1.67, "close": 1.7, "volume": 17479.22, "close_time": 1773233999999, "quote_volume": 29540.86, "trades": 119, "taker_buy_base": 9116.92, "taker_buy_quote": 15424.7738 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.7, "high": 1.72, "low": 1.68, "close": 1.68, "volume": 16244.38, "close_time": 1773237599999, "quote_volume": 27666.899, "trades": 143, "taker_buy_base": 9279.26, "taker_buy_quote": 15825.3008 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 38492.31, "close_time": 1773241199999, "quote_volume": 65427.7897, "trades": 328, "taker_buy_base": 18482.01, "taker_buy_quote": 31416.3824 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.69, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 23737.35, "close_time": 1773244799999, "quote_volume": 40145.0516, "trades": 203, "taker_buy_base": 10103.95, "taker_buy_quote": 17079.8269 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.7, "high": 1.76, "low": 1.7, "close": 1.73, "volume": 29819.53, "close_time": 1773248399999, "quote_volume": 51376.9253, "trades": 220, "taker_buy_base": 18052.11, "taker_buy_quote": 31078.0024 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.74, "high": 1.77, "low": 1.73, "close": 1.75, "volume": 15647.85, "close_time": 1773251999999, "quote_volume": 27452.0922, "trades": 124, "taker_buy_base": 9948.24, "taker_buy_quote": 17448.9108 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.76, "high": 1.79, "low": 1.76, "close": 1.78, "volume": 25097.85, "close_time": 1773255599999, "quote_volume": 44686.5673, "trades": 181, "taker_buy_base": 12417.06, "taker_buy_quote": 22102.8235 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.78, "high": 1.81, "low": 1.78, "close": 1.8, "volume": 38191.77, "close_time": 1773259199999, "quote_volume": 68572.6607, "trades": 265, "taker_buy_base": 19650.25, "taker_buy_quote": 35290.0879 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.79, "high": 1.81, "low": 1.78, "close": 1.79, "volume": 14163.56, "close_time": 1773262799999, "quote_volume": 25387.1647, "trades": 120, "taker_buy_base": 5868.05, "taker_buy_quote": 10514.1695 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.78, "high": 1.78, "low": 1.77, "close": 1.78, "volume": 4440.89, "close_time": 1773266399999, "quote_volume": 7899.3535, "trades": 36, "taker_buy_base": 1882.16, "taker_buy_quote": 3350.2448 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.79, "high": 1.83, "low": 1.79, "close": 1.83, "volume": 31326.38, "close_time": 1773269999999, "quote_volume": 56826.5119, "trades": 275, "taker_buy_base": 16039.61, "taker_buy_quote": 29103.18 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.83, "high": 1.83, "low": 1.78, "close": 1.81, "volume": 34734.66, "close_time": 1773273599999, "quote_volume": 62643.4882, "trades": 239, "taker_buy_base": 16457.88, "taker_buy_quote": 29697.115 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.8, "high": 1.81, "low": 1.78, "close": 1.81, "volume": 23761.32, "close_time": 1773277199999, "quote_volume": 42748.0854, "trades": 127, "taker_buy_base": 11664.87, "taker_buy_quote": 21011.6258 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.81, "high": 1.81, "low": 1.79, "close": 1.8, "volume": 15626.75, "close_time": 1773280799999, "quote_volume": 28040.9677, "trades": 117, "taker_buy_base": 7547.02, "taker_buy_quote": 13543.368 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.81, "high": 1.83, "low": 1.8, "close": 1.8, "volume": 34416.83, "close_time": 1773284399999, "quote_volume": 62574.2207, "trades": 219, "taker_buy_base": 16344.22, "taker_buy_quote": 29728.6609 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.8, "high": 1.81, "low": 1.78, "close": 1.78, "volume": 16203.59, "close_time": 1773287999999, "quote_volume": 29108.095, "trades": 118, "taker_buy_base": 6344.67, "taker_buy_quote": 11387.4658 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.78, "high": 1.79, "low": 1.77, "close": 1.77, "volume": 11265.67, "close_time": 1773291599999, "quote_volume": 20022.2144, "trades": 111, "taker_buy_base": 5795.15, "taker_buy_quote": 10297.1785 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.78, "high": 1.78, "low": 1.74, "close": 1.75, "volume": 17027.34, "close_time": 1773295199999, "quote_volume": 29919.0763, "trades": 126, "taker_buy_base": 5619.41, "taker_buy_quote": 9878.2414 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.76, "high": 1.76, "low": 1.75, "close": 1.75, "volume": 6216.46, "close_time": 1773298799999, "quote_volume": 10940.5873, "trades": 47, "taker_buy_base": 4226.32, "taker_buy_quote": 7438.3232 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.76, "high": 1.77, "low": 1.75, "close": 1.77, "volume": 15893.43, "close_time": 1773302399999, "quote_volume": 28042.5706, "trades": 153, "taker_buy_base": 6799.79, "taker_buy_quote": 12016.815 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.77, "high": 1.78, "low": 1.76, "close": 1.77, "volume": 13315.77, "close_time": 1773305999999, "quote_volume": 23603.5341, "trades": 135, "taker_buy_base": 8503.25, "taker_buy_quote": 15090.3232 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.77, "high": 1.78, "low": 1.76, "close": 1.77, "volume": 8174.63, "close_time": 1773309599999, "quote_volume": 14487.1017, "trades": 72, "taker_buy_base": 5350.32, "taker_buy_quote": 9477.5534 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.77, "high": 1.8, "low": 1.77, "close": 1.79, "volume": 10137.49, "close_time": 1773313199999, "quote_volume": 18069.6182, "trades": 87, "taker_buy_base": 4187.62, "taker_buy_quote": 7460.3325 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.79, "high": 1.79, "low": 1.77, "close": 1.77, "volume": 6712.11, "close_time": 1773316799999, "quote_volume": 11972.1614, "trades": 56, "taker_buy_base": 3597.09, "taker_buy_quote": 6422.1269 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.77, "high": 1.79, "low": 1.77, "close": 1.77, "volume": 19046.25, "close_time": 1773320399999, "quote_volume": 33885.3108, "trades": 189, "taker_buy_base": 12988.66, "taker_buy_quote": 23104.847 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.78, "high": 1.78, "low": 1.77, "close": 1.77, "volume": 15639.48, "close_time": 1773323999999, "quote_volume": 27730.113, "trades": 109, "taker_buy_base": 9016.75, "taker_buy_quote": 15992.2983 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.77, "high": 1.77, "low": 1.75, "close": 1.76, "volume": 22870.85, "close_time": 1773327599999, "quote_volume": 40333.5111, "trades": 196, "taker_buy_base": 11068.5, "taker_buy_quote": 19505.7416 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.77, "high": 1.79, "low": 1.76, "close": 1.79, "volume": 12839.23, "close_time": 1773331199999, "quote_volume": 22834.6023, "trades": 130, "taker_buy_base": 7945.1, "taker_buy_quote": 14142.8833 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.79, "high": 1.79, "low": 1.77, "close": 1.77, "volume": 4842.16, "close_time": 1773334799999, "quote_volume": 8629.789, "trades": 44, "taker_buy_base": 2162.54, "taker_buy_quote": 3853.5256 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.78, "high": 1.79, "low": 1.78, "close": 1.79, "volume": 13949.04, "close_time": 1773338399999, "quote_volume": 24842.972, "trades": 110, "taker_buy_base": 7158.19, "taker_buy_quote": 12755.259 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.78, "high": 1.8, "low": 1.77, "close": 1.79, "volume": 6307.68, "close_time": 1773341999999, "quote_volume": 11258.0224, "trades": 79, "taker_buy_base": 2633.14, "taker_buy_quote": 4699.9922 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.8, "high": 1.83, "low": 1.79, "close": 1.83, "volume": 9423.2, "close_time": 1773345599999, "quote_volume": 17134.4908, "trades": 83, "taker_buy_base": 5702.89, "taker_buy_quote": 10370.8559 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.83, "high": 1.84, "low": 1.81, "close": 1.82, "volume": 13057.23, "close_time": 1773349199999, "quote_volume": 23790.0245, "trades": 151, "taker_buy_base": 5285.69, "taker_buy_quote": 9650.0538 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.83, "high": 1.87, "low": 1.82, "close": 1.86, "volume": 9457.21, "close_time": 1773352799999, "quote_volume": 17499.2012, "trades": 86, "taker_buy_base": 5817.32, "taker_buy_quote": 10769.5089 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.86, "high": 1.87, "low": 1.84, "close": 1.87, "volume": 11805.05, "close_time": 1773356399999, "quote_volume": 21962.5071, "trades": 82, "taker_buy_base": 6906.47, "taker_buy_quote": 12849.582 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.88, "high": 1.91, "low": 1.88, "close": 1.9, "volume": 19794.78, "close_time": 1773359999999, "quote_volume": 37550.3968, "trades": 156, "taker_buy_base": 11514.81, "taker_buy_quote": 21830.8237 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.91, "high": 1.94, "low": 1.87, "close": 1.89, "volume": 23738.55, "close_time": 1773363599999, "quote_volume": 45223.5935, "trades": 210, "taker_buy_base": 13285.52, "taker_buy_quote": 25270.6459 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.9, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 6801.7, "close_time": 1773367199999, "quote_volume": 12885.3649, "trades": 56, "taker_buy_base": 2700.99, "taker_buy_quote": 5114.5317 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.89, "high": 1.89, "low": 1.87, "close": 1.87, "volume": 21199.95, "close_time": 1773370799999, "quote_volume": 39658.7415, "trades": 97, "taker_buy_base": 3289.03, "taker_buy_quote": 6161.4052 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.87, "high": 1.9, "low": 1.87, "close": 1.9, "volume": 5570.03, "close_time": 1773374399999, "quote_volume": 10487.9382, "trades": 41, "taker_buy_base": 1987.6, "taker_buy_quote": 3753.6515 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.9, "high": 1.91, "low": 1.89, "close": 1.9, "volume": 25621.74, "close_time": 1773377999999, "quote_volume": 48694.118, "trades": 149, "taker_buy_base": 16443.32, "taker_buy_quote": 31252.9515 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.9, "high": 1.94, "low": 1.9, "close": 1.93, "volume": 20762.26, "close_time": 1773381599999, "quote_volume": 39802.1067, "trades": 177, "taker_buy_base": 8563.57, "taker_buy_quote": 16462.1547 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.93, "high": 1.95, "low": 1.92, "close": 1.95, "volume": 26013.6, "close_time": 1773385199999, "quote_volume": 50184.9196, "trades": 156, "taker_buy_base": 12158.81, "taker_buy_quote": 23478.3603 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.95, "high": 1.99, "low": 1.94, "close": 1.96, "volume": 36185.82, "close_time": 1773388799999, "quote_volume": 71237.8713, "trades": 184, "taker_buy_base": 16123.33, "taker_buy_quote": 31739.9258 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.96, "high": 1.96, "low": 1.94, "close": 1.96, "volume": 13290.81, "close_time": 1773392399999, "quote_volume": 25962.6402, "trades": 73, "taker_buy_base": 5600.8, "taker_buy_quote": 10947.0451 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.95, "volume": 34760.71, "close_time": 1773395999999, "quote_volume": 68375.0877, "trades": 203, "taker_buy_base": 12499.83, "taker_buy_quote": 24584.164 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.95, "high": 1.97, "low": 1.95, "close": 1.95, "volume": 8792.05, "close_time": 1773399599999, "quote_volume": 17223.3914, "trades": 74, "taker_buy_base": 5534.15, "taker_buy_quote": 10847.0675 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.94, "high": 1.95, "low": 1.92, "close": 1.93, "volume": 14811.53, "close_time": 1773403199999, "quote_volume": 28704.2484, "trades": 139, "taker_buy_base": 5302.5, "taker_buy_quote": 10279.0104 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.93, "high": 1.93, "low": 1.91, "close": 1.93, "volume": 21476.54, "close_time": 1773406799999, "quote_volume": 41175.4788, "trades": 205, "taker_buy_base": 10014.86, "taker_buy_quote": 19213.7445 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.93, "high": 1.94, "low": 1.93, "close": 1.93, "volume": 18064.84, "close_time": 1773410399999, "quote_volume": 34866.5242, "trades": 124, "taker_buy_base": 7541.53, "taker_buy_quote": 14556.2054 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.93, "high": 1.93, "low": 1.85, "close": 1.88, "volume": 31302.59, "close_time": 1773413999999, "quote_volume": 59238.5731, "trades": 308, "taker_buy_base": 13460.77, "taker_buy_quote": 25459.2198 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.88, "high": 1.89, "low": 1.88, "close": 1.89, "volume": 30347.55, "close_time": 1773417599999, "quote_volume": 57192.1053, "trades": 328, "taker_buy_base": 13357.72, "taker_buy_quote": 25184.7916 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.9, "high": 1.91, "low": 1.89, "close": 1.9, "volume": 9938.62, "close_time": 1773421199999, "quote_volume": 18860.6472, "trades": 105, "taker_buy_base": 6519.39, "taker_buy_quote": 12371.5034 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.9, "high": 1.9, "low": 1.86, "close": 1.87, "volume": 17404.69, "close_time": 1773424799999, "quote_volume": 32570.7257, "trades": 178, "taker_buy_base": 8098.35, "taker_buy_quote": 15152.2836 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.87, "high": 1.87, "low": 1.86, "close": 1.86, "volume": 4759.79, "close_time": 1773428399999, "quote_volume": 8900.0743, "trades": 37, "taker_buy_base": 2218.68, "taker_buy_quote": 4148.9316 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.86, "high": 1.86, "low": 1.84, "close": 1.85, "volume": 9038.01, "close_time": 1773431999999, "quote_volume": 16724.1483, "trades": 68, "taker_buy_base": 3509.7, "taker_buy_quote": 6493.4858 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.85, "high": 1.85, "low": 1.83, "close": 1.84, "volume": 6685.15, "close_time": 1773435599999, "quote_volume": 12335.7348, "trades": 48, "taker_buy_base": 3362.87, "taker_buy_quote": 6208.0073 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.84, "high": 1.85, "low": 1.82, "close": 1.84, "volume": 14302.24, "close_time": 1773439199999, "quote_volume": 26301.6093, "trades": 111, "taker_buy_base": 8230.44, "taker_buy_quote": 15164.5233 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.84, "high": 1.84, "low": 1.8, "close": 1.82, "volume": 15673.57, "close_time": 1773442799999, "quote_volume": 28422.9467, "trades": 115, "taker_buy_base": 5043.07, "taker_buy_quote": 9148.8654 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.82, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 106.35, "close_time": 1773446399999, "quote_volume": 193.8929, "trades": 5, "taker_buy_base": 33.59, "taker_buy_quote": 61.4697 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.82, "high": 1.83, "low": 1.8, "close": 1.81, "volume": 5789.91, "close_time": 1773449999999, "quote_volume": 10505.1536, "trades": 42, "taker_buy_base": 2722.1, "taker_buy_quote": 4931.6212 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.81, "high": 1.84, "low": 1.81, "close": 1.84, "volume": 7148.82, "close_time": 1773453599999, "quote_volume": 13025.7739, "trades": 52, "taker_buy_base": 2210.29, "taker_buy_quote": 4024.6679 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.84, "volume": 824.84, "close_time": 1773457199999, "quote_volume": 1515.7873, "trades": 10, "taker_buy_base": 633.01, "taker_buy_quote": 1164.7384 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.84, "high": 1.85, "low": 1.84, "close": 1.85, "volume": 3618.93, "close_time": 1773460799999, "quote_volume": 6693.4214, "trades": 20, "taker_buy_base": 2614.28, "taker_buy_quote": 4834.8189 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.85, "high": 1.86, "low": 1.85, "close": 1.85, "volume": 10787.06, "close_time": 1773464399999, "quote_volume": 19994.1841, "trades": 59, "taker_buy_base": 4824.57, "taker_buy_quote": 8938.1349 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.83, "volume": 8644.18, "close_time": 1773467999999, "quote_volume": 15830.7533, "trades": 67, "taker_buy_base": 5706.6, "taker_buy_quote": 10448.5794 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.84, "high": 1.84, "low": 1.81, "close": 1.83, "volume": 10476.65, "close_time": 1773471599999, "quote_volume": 19082.364, "trades": 86, "taker_buy_base": 4226.53, "taker_buy_quote": 7706.2824 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.82, "high": 1.83, "low": 1.81, "close": 1.82, "volume": 9868.08, "close_time": 1773475199999, "quote_volume": 17950.2708, "trades": 91, "taker_buy_base": 5211.93, "taker_buy_quote": 9485.9336 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.82, "high": 1.82, "low": 1.81, "close": 1.81, "volume": 163.0, "close_time": 1773478799999, "quote_volume": 295.8608, "trades": 6, "taker_buy_base": 83.08, "taker_buy_quote": 151.2056 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.82, "high": 1.82, "low": 1.81, "close": 1.81, "volume": 8183.29, "close_time": 1773482399999, "quote_volume": 14840.8804, "trades": 91, "taker_buy_base": 5515.72, "taker_buy_quote": 10009.8315 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.81, "high": 1.81, "low": 1.8, "close": 1.81, "volume": 2228.86, "close_time": 1773485999999, "quote_volume": 4020.3441, "trades": 21, "taker_buy_base": 839.61, "taker_buy_quote": 1519.6941 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.81, "high": 1.83, "low": 1.81, "close": 1.83, "volume": 544.26, "close_time": 1773489599999, "quote_volume": 987.7472, "trades": 8, "taker_buy_base": 544.26, "taker_buy_quote": 987.7472 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.82, "volume": 2111.11, "close_time": 1773493199999, "quote_volume": 3855.8947, "trades": 21, "taker_buy_base": 1424.81, "taker_buy_quote": 2603.4047 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.82, "high": 1.83, "low": 1.81, "close": 1.82, "volume": 4991.85, "close_time": 1773496799999, "quote_volume": 9085.6467, "trades": 66, "taker_buy_base": 2198.18, "taker_buy_quote": 4003.3644 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.82, "high": 1.83, "low": 1.82, "close": 1.82, "volume": 7244.96, "close_time": 1773500399999, "quote_volume": 13206.8849, "trades": 89, "taker_buy_base": 4120.57, "taker_buy_quote": 7510.5113 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.82, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 6508.37, "close_time": 1773503999999, "quote_volume": 11885.3659, "trades": 46, "taker_buy_base": 3627.5, "taker_buy_quote": 6622.853 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.83, "high": 1.84, "low": 1.83, "close": 1.84, "volume": 1657.21, "close_time": 1773507599999, "quote_volume": 3033.2213, "trades": 11, "taker_buy_base": 808.76, "taker_buy_quote": 1480.5578 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.84, "volume": 576.02, "close_time": 1773511199999, "quote_volume": 1059.8226, "trades": 9, "taker_buy_base": 570.6, "taker_buy_quote": 1049.904 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.84, "volume": 8159.68, "close_time": 1773514799999, "quote_volume": 14954.0947, "trades": 45, "taker_buy_base": 4118.74, "taker_buy_quote": 7550.5206 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.84, "high": 1.84, "low": 1.81, "close": 1.82, "volume": 4490.44, "close_time": 1773518399999, "quote_volume": 8207.0691, "trades": 40, "taker_buy_base": 1459.78, "taker_buy_quote": 2672.3118 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.82, "high": 1.82, "low": 1.81, "close": 1.82, "volume": 7277.55, "close_time": 1773521999999, "quote_volume": 13244.5607, "trades": 71, "taker_buy_base": 3964.89, "taker_buy_quote": 7216.0998 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.82, "high": 1.82, "low": 1.81, "close": 1.81, "volume": 253.62, "close_time": 1773525599999, "quote_volume": 460.2919, "trades": 7, "taker_buy_base": 123.97, "taker_buy_quote": 225.6254 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.82, "high": 1.82, "low": 1.81, "close": 1.81, "volume": 1528.99, "close_time": 1773529199999, "quote_volume": 2777.8338, "trades": 12, "taker_buy_base": 1036.19, "taker_buy_quote": 1885.8658 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.82, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 5917.54, "close_time": 1773532799999, "quote_volume": 10809.1148, "trades": 52, "taker_buy_base": 4773.65, "taker_buy_quote": 8720.4659 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.82, "volume": 9146.62, "close_time": 1773536399999, "quote_volume": 16729.2821, "trades": 77, "taker_buy_base": 4284.0, "taker_buy_quote": 7839.72 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.82, "high": 1.83, "low": 1.8, "close": 1.81, "volume": 27309.12, "close_time": 1773539999999, "quote_volume": 49393.8755, "trades": 113, "taker_buy_base": 8606.27, "taker_buy_quote": 15594.1624 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.82, "high": 1.84, "low": 1.82, "close": 1.84, "volume": 11138.38, "close_time": 1773543599999, "quote_volume": 20331.6801, "trades": 46, "taker_buy_base": 9538.81, "taker_buy_quote": 17420.4627 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.83, "high": 1.83, "low": 1.81, "close": 1.83, "volume": 15330.31, "close_time": 1773547199999, "quote_volume": 27984.3733, "trades": 182, "taker_buy_base": 5578.56, "taker_buy_quote": 10189.4932 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.83, "high": 1.83, "low": 1.81, "close": 1.81, "volume": 8164.62, "close_time": 1773550799999, "quote_volume": 14824.4736, "trades": 83, "taker_buy_base": 3573.09, "taker_buy_quote": 6483.3338 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.82, "high": 1.82, "low": 1.79, "close": 1.79, "volume": 8546.08, "close_time": 1773554399999, "quote_volume": 15422.9563, "trades": 70, "taker_buy_base": 4556.7, "taker_buy_quote": 8234.2269 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.79, "high": 1.8, "low": 1.79, "close": 1.8, "volume": 13760.2, "close_time": 1773557999999, "quote_volume": 24630.9205, "trades": 129, "taker_buy_base": 3939.95, "taker_buy_quote": 7052.673 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.79, "high": 1.81, "low": 1.79, "close": 1.8, "volume": 11143.22, "close_time": 1773561599999, "quote_volume": 20018.098, "trades": 73, "taker_buy_base": 5081.48, "taker_buy_quote": 9133.4549 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.81, "high": 1.83, "low": 1.81, "close": 1.82, "volume": 16459.8, "close_time": 1773565199999, "quote_volume": 29977.7767, "trades": 71, "taker_buy_base": 13123.97, "taker_buy_quote": 23898.3978 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.82, "high": 1.83, "low": 1.82, "close": 1.82, "volume": 3269.88, "close_time": 1773568799999, "quote_volume": 5951.4552, "trades": 32, "taker_buy_base": 1405.72, "taker_buy_quote": 2558.684 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 3864.47, "close_time": 1773572399999, "quote_volume": 7071.7451, "trades": 30, "taker_buy_base": 2894.41, "taker_buy_quote": 5296.7703 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.83, "high": 1.84, "low": 1.83, "close": 1.83, "volume": 1459.85, "close_time": 1773575999999, "quote_volume": 2679.089, "trades": 14, "taker_buy_base": 1438.0, "taker_buy_quote": 2639.1035 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.83, "high": 1.85, "low": 1.83, "close": 1.84, "volume": 9152.33, "close_time": 1773579599999, "quote_volume": 16801.1419, "trades": 112, "taker_buy_base": 2986.45, "taker_buy_quote": 5482.8896 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.85, "high": 1.85, "low": 1.83, "close": 1.83, "volume": 9836.83, "close_time": 1773583199999, "quote_volume": 18021.6, "trades": 86, "taker_buy_base": 4890.08, "taker_buy_quote": 8968.2375 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.84, "high": 1.85, "low": 1.83, "close": 1.85, "volume": 4904.0, "close_time": 1773586799999, "quote_volume": 9024.0121, "trades": 41, "taker_buy_base": 2465.65, "taker_buy_quote": 4537.877 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.85, "high": 1.85, "low": 1.83, "close": 1.84, "volume": 6484.06, "close_time": 1773590399999, "quote_volume": 11930.7091, "trades": 58, "taker_buy_base": 4704.96, "taker_buy_quote": 8657.3444 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.84, "high": 1.84, "low": 1.83, "close": 1.83, "volume": 7514.79, "close_time": 1773593999999, "quote_volume": 13782.4842, "trades": 51, "taker_buy_base": 2120.9, "taker_buy_quote": 3894.3859 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.82, "high": 1.84, "low": 1.82, "close": 1.84, "volume": 5969.31, "close_time": 1773597599999, "quote_volume": 10926.8574, "trades": 59, "taker_buy_base": 3165.24, "taker_buy_quote": 5793.3533 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.84, "high": 1.84, "low": 1.84, "close": 1.84, "volume": 2680.09, "close_time": 1773601199999, "quote_volume": 4931.3656, "trades": 18, "taker_buy_base": 1388.95, "taker_buy_quote": 2555.668 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.83, "high": 1.83, "low": 1.83, "close": 1.83, "volume": 91.19, "close_time": 1773604799999, "quote_volume": 166.8777, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.84, "volume": 9112.81, "close_time": 1773608399999, "quote_volume": 16676.2811, "trades": 71, "taker_buy_base": 2390.24, "taker_buy_quote": 4374.2072 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.84, "high": 1.85, "low": 1.83, "close": 1.85, "volume": 2864.64, "close_time": 1773611999999, "quote_volume": 5274.3428, "trades": 20, "taker_buy_base": 1642.81, "taker_buy_quote": 3026.501 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.85, "high": 1.86, "low": 1.84, "close": 1.86, "volume": 12488.01, "close_time": 1773615599999, "quote_volume": 23064.6111, "trades": 167, "taker_buy_base": 4638.62, "taker_buy_quote": 8576.0709 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.86, "high": 1.86, "low": 1.83, "close": 1.84, "volume": 7523.99, "close_time": 1773619199999, "quote_volume": 13893.406, "trades": 121, "taker_buy_base": 2226.94, "taker_buy_quote": 4114.9664 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.84, "high": 1.85, "low": 1.83, "close": 1.84, "volume": 5438.92, "close_time": 1773622799999, "quote_volume": 9991.4693, "trades": 70, "taker_buy_base": 3724.57, "taker_buy_quote": 6843.0343 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.84, "high": 1.86, "low": 1.84, "close": 1.86, "volume": 3273.57, "close_time": 1773626399999, "quote_volume": 6052.1556, "trades": 27, "taker_buy_base": 3246.34, "taker_buy_quote": 6002.0524 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.85, "high": 1.88, "low": 1.85, "close": 1.88, "volume": 7891.41, "close_time": 1773629999999, "quote_volume": 14763.8091, "trades": 56, "taker_buy_base": 4387.0, "taker_buy_quote": 8218.9848 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.88, "high": 1.98, "low": 1.88, "close": 1.92, "volume": 62691.92, "close_time": 1773633599999, "quote_volume": 121190.5372, "trades": 457, "taker_buy_base": 30043.16, "taker_buy_quote": 58131.5683 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.91, "high": 1.94, "low": 1.91, "close": 1.94, "volume": 22804.96, "close_time": 1773637199999, "quote_volume": 43895.2193, "trades": 171, "taker_buy_base": 12990.91, "taker_buy_quote": 24998.5875 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.94, "high": 1.94, "low": 1.91, "close": 1.93, "volume": 18976.63, "close_time": 1773640799999, "quote_volume": 36482.8974, "trades": 242, "taker_buy_base": 8828.78, "taker_buy_quote": 16963.1992 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.92, "high": 1.92, "low": 1.89, "close": 1.91, "volume": 6865.84, "close_time": 1773644399999, "quote_volume": 13076.0821, "trades": 63, "taker_buy_base": 1940.26, "taker_buy_quote": 3696.9168 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.91, "high": 1.92, "low": 1.91, "close": 1.91, "volume": 8370.89, "close_time": 1773647999999, "quote_volume": 16033.606, "trades": 56, "taker_buy_base": 5737.91, "taker_buy_quote": 11000.4915 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.92, "high": 1.93, "low": 1.9, "close": 1.92, "volume": 23956.28, "close_time": 1773651599999, "quote_volume": 45946.7466, "trades": 236, "taker_buy_base": 12752.53, "taker_buy_quote": 24479.097 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.92, "high": 1.93, "low": 1.92, "close": 1.92, "volume": 12559.07, "close_time": 1773655199999, "quote_volume": 24123.9308, "trades": 106, "taker_buy_base": 5558.0, "taker_buy_quote": 10681.1171 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.92, "high": 1.92, "low": 1.9, "close": 1.9, "volume": 14070.3, "close_time": 1773658799999, "quote_volume": 26820.9927, "trades": 122, "taker_buy_base": 7148.39, "taker_buy_quote": 13630.8533 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.9, "high": 1.91, "low": 1.89, "close": 1.89, "volume": 3363.68, "close_time": 1773662399999, "quote_volume": 6389.5011, "trades": 21, "taker_buy_base": 35.0, "taker_buy_quote": 66.6377 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.9, "high": 1.92, "low": 1.88, "close": 1.91, "volume": 10644.61, "close_time": 1773665999999, "quote_volume": 20199.5758, "trades": 155, "taker_buy_base": 6578.54, "taker_buy_quote": 12499.2506 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.91, "high": 1.92, "low": 1.89, "close": 1.9, "volume": 23771.16, "close_time": 1773669599999, "quote_volume": 45265.2538, "trades": 345, "taker_buy_base": 13364.54, "taker_buy_quote": 25459.8171 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.9, "high": 1.91, "low": 1.86, "close": 1.89, "volume": 24541.23, "close_time": 1773673199999, "quote_volume": 46237.0951, "trades": 237, "taker_buy_base": 11839.63, "taker_buy_quote": 22333.1874 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.89, "high": 1.89, "low": 1.88, "close": 1.88, "volume": 10000.36, "close_time": 1773676799999, "quote_volume": 18874.0988, "trades": 104, "taker_buy_base": 2937.11, "taker_buy_quote": 5541.4935 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.88, "high": 1.92, "low": 1.88, "close": 1.91, "volume": 12840.03, "close_time": 1773680399999, "quote_volume": 24344.2127, "trades": 123, "taker_buy_base": 8889.25, "taker_buy_quote": 16848.335 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.92, "high": 1.94, "low": 1.91, "close": 1.92, "volume": 21524.67, "close_time": 1773683999999, "quote_volume": 41366.8527, "trades": 124, "taker_buy_base": 11314.03, "taker_buy_quote": 21762.02 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.93, "high": 1.94, "low": 1.92, "close": 1.92, "volume": 6572.99, "close_time": 1773687599999, "quote_volume": 12653.602, "trades": 71, "taker_buy_base": 2607.2, "taker_buy_quote": 5019.6351 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.92, "high": 1.93, "low": 1.91, "close": 1.92, "volume": 6571.6, "close_time": 1773691199999, "quote_volume": 12632.2194, "trades": 55, "taker_buy_base": 2851.12, "taker_buy_quote": 5484.104 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.92, "high": 1.93, "low": 1.91, "close": 1.93, "volume": 8506.17, "close_time": 1773694799999, "quote_volume": 16345.8969, "trades": 50, "taker_buy_base": 5148.65, "taker_buy_quote": 9895.8765 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.93, "high": 1.95, "low": 1.93, "close": 1.94, "volume": 9752.83, "close_time": 1773698399999, "quote_volume": 18910.1724, "trades": 80, "taker_buy_base": 4297.49, "taker_buy_quote": 8332.525 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.94, "high": 1.96, "low": 1.94, "close": 1.95, "volume": 7591.34, "close_time": 1773701999999, "quote_volume": 14802.3203, "trades": 83, "taker_buy_base": 3523.74, "taker_buy_quote": 6871.9625 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.94, "high": 1.94, "low": 1.92, "close": 1.93, "volume": 11222.21, "close_time": 1773705599999, "quote_volume": 21662.7364, "trades": 109, "taker_buy_base": 4430.0, "taker_buy_quote": 8554.8673 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.92, "high": 1.93, "low": 1.92, "close": 1.92, "volume": 7910.93, "close_time": 1773709199999, "quote_volume": 15193.9087, "trades": 81, "taker_buy_base": 3055.45, "taker_buy_quote": 5867.2965 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.93, "high": 1.93, "low": 1.91, "close": 1.92, "volume": 18001.3, "close_time": 1773712799999, "quote_volume": 34622.1968, "trades": 168, "taker_buy_base": 11149.84, "taker_buy_quote": 21448.7622 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.93, "high": 1.93, "low": 1.91, "close": 1.93, "volume": 4142.14, "close_time": 1773716399999, "quote_volume": 7974.8415, "trades": 54, "taker_buy_base": 2039.15, "taker_buy_quote": 3927.7 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.92, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 9876.68, "close_time": 1773719999999, "quote_volume": 18881.4457, "trades": 95, "taker_buy_base": 3689.62, "taker_buy_quote": 7049.5483 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.91, "high": 1.91, "low": 1.88, "close": 1.9, "volume": 11031.55, "close_time": 1773723599999, "quote_volume": 20855.2084, "trades": 131, "taker_buy_base": 5201.07, "taker_buy_quote": 9831.8138 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.89, "high": 1.9, "low": 1.89, "close": 1.89, "volume": 8500.0, "close_time": 1773727199999, "quote_volume": 16065.3018, "trades": 75, "taker_buy_base": 1908.37, "taker_buy_quote": 3607.1211 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.89, "high": 1.9, "low": 1.89, "close": 1.89, "volume": 6001.87, "close_time": 1773730799999, "quote_volume": 11344.9026, "trades": 37, "taker_buy_base": 1564.2, "taker_buy_quote": 2957.7063 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.89, "high": 1.9, "low": 1.89, "close": 1.9, "volume": 10639.44, "close_time": 1773734399999, "quote_volume": 20191.2708, "trades": 70, "taker_buy_base": 5746.96, "taker_buy_quote": 10903.5694 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.89, "high": 1.91, "low": 1.89, "close": 1.9, "volume": 6810.92, "close_time": 1773737999999, "quote_volume": 12991.1274, "trades": 74, "taker_buy_base": 2399.72, "taker_buy_quote": 4580.125 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.9, "high": 1.91, "low": 1.89, "close": 1.9, "volume": 5502.26, "close_time": 1773741599999, "quote_volume": 10456.6039, "trades": 53, "taker_buy_base": 3448.47, "taker_buy_quote": 6554.4424 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.91, "high": 1.91, "low": 1.89, "close": 1.9, "volume": 3248.46, "close_time": 1773745199999, "quote_volume": 6169.1787, "trades": 36, "taker_buy_base": 1422.95, "taker_buy_quote": 2703.7097 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.9, "high": 1.91, "low": 1.89, "close": 1.89, "volume": 4804.02, "close_time": 1773748799999, "quote_volume": 9127.5005, "trades": 56, "taker_buy_base": 2815.58, "taker_buy_quote": 5349.8227 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.9, "high": 1.9, "low": 1.87, "close": 1.87, "volume": 13967.72, "close_time": 1773752399999, "quote_volume": 26265.3961, "trades": 133, "taker_buy_base": 5270.45, "taker_buy_quote": 9912.6331 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.87, "high": 1.89, "low": 1.86, "close": 1.87, "volume": 13277.13, "close_time": 1773755999999, "quote_volume": 24866.3867, "trades": 154, "taker_buy_base": 6397.21, "taker_buy_quote": 11981.4295 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.87, "high": 1.88, "low": 1.87, "close": 1.87, "volume": 21005.15, "close_time": 1773759599999, "quote_volume": 39405.0984, "trades": 155, "taker_buy_base": 10443.49, "taker_buy_quote": 19598.0182 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.88, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 8823.12, "close_time": 1773763199999, "quote_volume": 16551.1374, "trades": 75, "taker_buy_base": 4908.08, "taker_buy_quote": 9203.9228 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.87, "high": 1.87, "low": 1.86, "close": 1.87, "volume": 7885.22, "close_time": 1773766799999, "quote_volume": 14697.5322, "trades": 91, "taker_buy_base": 2662.84, "taker_buy_quote": 4964.8457 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.87, "high": 1.87, "low": 1.86, "close": 1.87, "volume": 4887.95, "close_time": 1773770399999, "quote_volume": 9124.6701, "trades": 87, "taker_buy_base": 3109.26, "taker_buy_quote": 5810.7727 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.88, "high": 1.88, "low": 1.87, "close": 1.88, "volume": 4579.3, "close_time": 1773773999999, "quote_volume": 8599.1265, "trades": 36, "taker_buy_base": 2248.98, "taker_buy_quote": 4228.0824 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.87, "high": 1.88, "low": 1.87, "close": 1.87, "volume": 7214.03, "close_time": 1773777599999, "quote_volume": 13494.0172, "trades": 77, "taker_buy_base": 4407.62, "taker_buy_quote": 8246.0305 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.87, "high": 1.9, "low": 1.87, "close": 1.89, "volume": 9553.64, "close_time": 1773781199999, "quote_volume": 18012.4981, "trades": 79, "taker_buy_base": 5229.41, "taker_buy_quote": 9855.6981 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.89, "high": 1.9, "low": 1.88, "close": 1.9, "volume": 10076.88, "close_time": 1773784799999, "quote_volume": 19083.2052, "trades": 49, "taker_buy_base": 6910.21, "taker_buy_quote": 13098.2278 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.9, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 10348.74, "close_time": 1773788399999, "quote_volume": 19513.6056, "trades": 122, "taker_buy_base": 3306.03, "taker_buy_quote": 6237.7089 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.89, "high": 1.89, "low": 1.87, "close": 1.88, "volume": 293.56, "close_time": 1773791999999, "quote_volume": 551.3506, "trades": 4, "taker_buy_base": 11.25, "taker_buy_quote": 21.2103 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.86, "volume": 13904.71, "close_time": 1773795599999, "quote_volume": 25906.9056, "trades": 126, "taker_buy_base": 4808.8, "taker_buy_quote": 8965.5756 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.87, "high": 1.88, "low": 1.87, "close": 1.87, "volume": 1983.74, "close_time": 1773799199999, "quote_volume": 3709.6416, "trades": 17, "taker_buy_base": 883.64, "taker_buy_quote": 1652.4546 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.87, "high": 1.89, "low": 1.87, "close": 1.89, "volume": 13791.88, "close_time": 1773802799999, "quote_volume": 25963.0695, "trades": 141, "taker_buy_base": 7111.24, "taker_buy_quote": 13401.7693 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.89, "high": 1.9, "low": 1.89, "close": 1.89, "volume": 8622.71, "close_time": 1773806399999, "quote_volume": 16337.8943, "trades": 85, "taker_buy_base": 5111.84, "taker_buy_quote": 9683.9421 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.89, "high": 1.89, "low": 1.87, "close": 1.88, "volume": 7157.74, "close_time": 1773809999999, "quote_volume": 13457.7948, "trades": 79, "taker_buy_base": 3190.94, "taker_buy_quote": 6000.3018 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.89, "high": 1.9, "low": 1.89, "close": 1.89, "volume": 8125.92, "close_time": 1773813599999, "quote_volume": 15401.9096, "trades": 35, "taker_buy_base": 4727.14, "taker_buy_quote": 8978.2154 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.89, "high": 1.89, "low": 1.88, "close": 1.88, "volume": 11251.68, "close_time": 1773817199999, "quote_volume": 21153.3906, "trades": 53, "taker_buy_base": 4998.29, "taker_buy_quote": 9397.0174 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.87, "high": 1.88, "low": 1.87, "close": 1.88, "volume": 4080.61, "close_time": 1773820799999, "quote_volume": 7644.1146, "trades": 33, "taker_buy_base": 2028.45, "taker_buy_quote": 3798.5842 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.88, "high": 1.89, "low": 1.88, "close": 1.88, "volume": 4833.51, "close_time": 1773824399999, "quote_volume": 9087.1296, "trades": 54, "taker_buy_base": 2023.68, "taker_buy_quote": 3804.6492 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.88, "high": 1.89, "low": 1.87, "close": 1.88, "volume": 10003.12, "close_time": 1773827999999, "quote_volume": 18816.102, "trades": 118, "taker_buy_base": 7064.81, "taker_buy_quote": 13293.3241 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.88, "high": 1.89, "low": 1.86, "close": 1.87, "volume": 7424.05, "close_time": 1773831599999, "quote_volume": 13940.9658, "trades": 134, "taker_buy_base": 4516.93, "taker_buy_quote": 8486.6694 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.86, "high": 1.87, "low": 1.82, "close": 1.83, "volume": 20413.49, "close_time": 1773835199999, "quote_volume": 37422.8588, "trades": 131, "taker_buy_base": 6823.85, "taker_buy_quote": 12509.9909 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.82, "high": 1.83, "low": 1.79, "close": 1.8, "volume": 21618.69, "close_time": 1773838799999, "quote_volume": 39076.2363, "trades": 208, "taker_buy_base": 8010.17, "taker_buy_quote": 14486.6988 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.79, "high": 1.79, "low": 1.77, "close": 1.79, "volume": 13725.98, "close_time": 1773842399999, "quote_volume": 24551.3142, "trades": 157, "taker_buy_base": 5844.96, "taker_buy_quote": 10459.6694 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.79, "high": 1.79, "low": 1.74, "close": 1.75, "volume": 28204.64, "close_time": 1773845999999, "quote_volume": 49634.1505, "trades": 313, "taker_buy_base": 13345.33, "taker_buy_quote": 23503.8135 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.74, "high": 1.76, "low": 1.73, "close": 1.75, "volume": 19110.73, "close_time": 1773849599999, "quote_volume": 33444.7193, "trades": 217, "taker_buy_base": 9271.26, "taker_buy_quote": 16241.9065 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 16092.83, "close_time": 1773853199999, "quote_volume": 27922.1528, "trades": 190, "taker_buy_base": 7966.92, "taker_buy_quote": 13832.0603 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.74, "high": 1.75, "low": 1.72, "close": 1.75, "volume": 17226.65, "close_time": 1773856799999, "quote_volume": 29901.0313, "trades": 110, "taker_buy_base": 8451.86, "taker_buy_quote": 14702.9761 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.75, "high": 1.77, "low": 1.74, "close": 1.74, "volume": 14693.43, "close_time": 1773860399999, "quote_volume": 25735.4013, "trades": 205, "taker_buy_base": 9650.53, "taker_buy_quote": 16906.1176 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.75, "high": 1.76, "low": 1.75, "close": 1.75, "volume": 18020.98, "close_time": 1773863999999, "quote_volume": 31544.9481, "trades": 212, "taker_buy_base": 9059.26, "taker_buy_quote": 15861.9381 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.75, "volume": 20321.29, "close_time": 1773867599999, "quote_volume": 35387.0857, "trades": 235, "taker_buy_base": 11363.34, "taker_buy_quote": 19804.0233 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 7332.13, "close_time": 1773871199999, "quote_volume": 12831.4031, "trades": 93, "taker_buy_base": 2882.57, "taker_buy_quote": 5044.7301 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 5213.18, "close_time": 1773874799999, "quote_volume": 9070.8445, "trades": 71, "taker_buy_base": 1379.37, "taker_buy_quote": 2400.1038 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.74, "high": 1.75, "low": 1.74, "close": 1.74, "volume": 15548.6, "close_time": 1773878399999, "quote_volume": 27054.6042, "trades": 167, "taker_buy_base": 7768.93, "taker_buy_quote": 13517.9784 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.75, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 8534.86, "close_time": 1773881999999, "quote_volume": 14851.0399, "trades": 83, "taker_buy_base": 5332.2, "taker_buy_quote": 9278.8655 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 2024.57, "close_time": 1773885599999, "quote_volume": 3522.7518, "trades": 11, "taker_buy_base": 1054.23, "taker_buy_quote": 1834.3602 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.73, "volume": 12967.88, "close_time": 1773889199999, "quote_volume": 22378.7784, "trades": 142, "taker_buy_base": 3514.25, "taker_buy_quote": 6076.7455 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.74, "high": 1.76, "low": 1.73, "close": 1.76, "volume": 11118.87, "close_time": 1773892799999, "quote_volume": 19494.7233, "trades": 105, "taker_buy_base": 6888.31, "taker_buy_quote": 12078.5646 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.75, "high": 1.75, "low": 1.74, "close": 1.74, "volume": 900.49, "close_time": 1773896399999, "quote_volume": 1575.7075, "trades": 10, "taker_buy_base": 743.6, "taker_buy_quote": 1301.3 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.73, "volume": 2660.45, "close_time": 1773899999999, "quote_volume": 4618.6437, "trades": 47, "taker_buy_base": 1341.43, "taker_buy_quote": 2334.3785 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.73, "volume": 18942.21, "close_time": 1773903599999, "quote_volume": 32778.6198, "trades": 172, "taker_buy_base": 6154.63, "taker_buy_quote": 10656.1064 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.73, "high": 1.74, "low": 1.71, "close": 1.73, "volume": 11984.1, "close_time": 1773907199999, "quote_volume": 20684.8626, "trades": 123, "taker_buy_base": 7217.12, "taker_buy_quote": 12455.132 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.73, "volume": 3062.84, "close_time": 1773910799999, "quote_volume": 5297.2132, "trades": 21, "taker_buy_base": 1522.04, "taker_buy_quote": 2633.1292 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.73, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 3626.88, "close_time": 1773914399999, "quote_volume": 6290.9785, "trades": 29, "taker_buy_base": 2560.62, "taker_buy_quote": 4441.7092 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.74, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 1994.65, "close_time": 1773917999999, "quote_volume": 3455.8382, "trades": 11, "taker_buy_base": 592.0, "taker_buy_quote": 1029.4043 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.73, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 20628.79, "close_time": 1773921599999, "quote_volume": 35344.0238, "trades": 119, "taker_buy_base": 11468.95, "taker_buy_quote": 19646.3648 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.71, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 10215.07, "close_time": 1773925199999, "quote_volume": 17334.6437, "trades": 105, "taker_buy_base": 5866.16, "taker_buy_quote": 9962.2279 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 27448.57, "close_time": 1773928799999, "quote_volume": 45923.2841, "trades": 294, "taker_buy_base": 13183.18, "taker_buy_quote": 22051.4673 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 27381.68, "close_time": 1773932399999, "quote_volume": 46003.8259, "trades": 312, "taker_buy_base": 13657.25, "taker_buy_quote": 22945.3502 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 22481.18, "close_time": 1773935999999, "quote_volume": 37383.8768, "trades": 169, "taker_buy_base": 11445.0, "taker_buy_quote": 19023.7803 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 10359.05, "close_time": 1773939599999, "quote_volume": 17195.7935, "trades": 237, "taker_buy_base": 6528.39, "taker_buy_quote": 10837.1933 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.65, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 7893.42, "close_time": 1773943199999, "quote_volume": 13128.3433, "trades": 87, "taker_buy_base": 3251.26, "taker_buy_quote": 5410.7549 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 20959.11, "close_time": 1773946799999, "quote_volume": 34797.2442, "trades": 179, "taker_buy_base": 11254.45, "taker_buy_quote": 18687.6525 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 14950.1, "close_time": 1773950399999, "quote_volume": 24966.667, "trades": 120, "taker_buy_base": 8484.6, "taker_buy_quote": 14169.282 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.66, "volume": 4613.07, "close_time": 1773953999999, "quote_volume": 7703.5272, "trades": 40, "taker_buy_base": 3522.95, "taker_buy_quote": 5883.3265 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 4757.27, "close_time": 1773957599999, "quote_volume": 7944.6409, "trades": 25, "taker_buy_base": 4103.43, "taker_buy_quote": 6852.7281 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 6682.43, "close_time": 1773961199999, "quote_volume": 11158.2771, "trades": 72, "taker_buy_base": 2068.45, "taker_buy_quote": 3454.4305 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 1073.93, "close_time": 1773964799999, "quote_volume": 1793.5297, "trades": 5, "taker_buy_base": 6.66, "taker_buy_quote": 11.1888 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 2104.9, "close_time": 1773968399999, "quote_volume": 3542.1469, "trades": 23, "taker_buy_base": 1589.44, "taker_buy_quote": 2676.1741 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.72, "volume": 18396.88, "close_time": 1773971999999, "quote_volume": 31470.9161, "trades": 152, "taker_buy_base": 9168.47, "taker_buy_quote": 15688.2518 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 1657.15, "close_time": 1773975599999, "quote_volume": 2833.7265, "trades": 9, "taker_buy_base": 660.88, "taker_buy_quote": 1130.1048 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 14177.41, "close_time": 1773979199999, "quote_volume": 24384.6723, "trades": 151, "taker_buy_base": 6773.47, "taker_buy_quote": 11650.3684 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 18189.8, "close_time": 1773982799999, "quote_volume": 31259.3869, "trades": 201, "taker_buy_base": 6663.15, "taker_buy_quote": 11460.618 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 10983.97, "close_time": 1773986399999, "quote_volume": 18900.1012, "trades": 87, "taker_buy_base": 5185.18, "taker_buy_quote": 8924.0053 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 3908.1, "close_time": 1773989999999, "quote_volume": 6702.8285, "trades": 28, "taker_buy_base": 808.75, "taker_buy_quote": 1391.16 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 3194.34, "close_time": 1773993599999, "quote_volume": 5434.8022, "trades": 29, "taker_buy_base": 1799.76, "taker_buy_quote": 3060.5176 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 4241.43, "close_time": 1773997199999, "quote_volume": 7253.0271, "trades": 27, "taker_buy_base": 2406.01, "taker_buy_quote": 4114.4589 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 15834.54, "close_time": 1774000799999, "quote_volume": 26899.7739, "trades": 118, "taker_buy_base": 6733.71, "taker_buy_quote": 11440.0164 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 5072.09, "close_time": 1774004399999, "quote_volume": 8622.5884, "trades": 39, "taker_buy_base": 1717.8, "taker_buy_quote": 2920.2954 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 15286.31, "close_time": 1774007999999, "quote_volume": 26038.7772, "trades": 97, "taker_buy_base": 7208.39, "taker_buy_quote": 12278.7353 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.71, "high": 1.71, "low": 1.68, "close": 1.69, "volume": 7709.88, "close_time": 1774011599999, "quote_volume": 13076.652, "trades": 38, "taker_buy_base": 2373.31, "taker_buy_quote": 4017.8358 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 37506.1, "close_time": 1774015199999, "quote_volume": 63241.4928, "trades": 250, "taker_buy_base": 18561.22, "taker_buy_quote": 31292.2461 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 24723.96, "close_time": 1774018799999, "quote_volume": 41604.9278, "trades": 144, "taker_buy_base": 13355.75, "taker_buy_quote": 22484.0515 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.67, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 16199.41, "close_time": 1774022399999, "quote_volume": 27211.9935, "trades": 87, "taker_buy_base": 9059.57, "taker_buy_quote": 15226.843 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 23019.68, "close_time": 1774025999999, "quote_volume": 38914.1084, "trades": 128, "taker_buy_base": 11785.44, "taker_buy_quote": 19928.2842 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.7, "volume": 6303.7, "close_time": 1774029599999, "quote_volume": 10685.8628, "trades": 27, "taker_buy_base": 1985.89, "taker_buy_quote": 3374.5618 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 9601.75, "close_time": 1774033199999, "quote_volume": 16230.6135, "trades": 90, "taker_buy_base": 5846.88, "taker_buy_quote": 9881.9528 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.7, "volume": 16169.35, "close_time": 1774036799999, "quote_volume": 27326.364, "trades": 136, "taker_buy_base": 8026.92, "taker_buy_quote": 13565.6573 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.7, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 13662.2, "close_time": 1774040399999, "quote_volume": 23003.7727, "trades": 84, "taker_buy_base": 4163.2, "taker_buy_quote": 7002.7854 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 11699.35, "close_time": 1774043999999, "quote_volume": 19765.8129, "trades": 58, "taker_buy_base": 5700.92, "taker_buy_quote": 9660.862 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 4546.04, "close_time": 1774047599999, "quote_volume": 7729.612, "trades": 15, "taker_buy_base": 1629.21, "taker_buy_quote": 2771.001 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 7701.93, "close_time": 1774051199999, "quote_volume": 13093.281, "trades": 60, "taker_buy_base": 4035.68, "taker_buy_quote": 6860.656 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 4063.77, "close_time": 1774054799999, "quote_volume": 6910.8735, "trades": 31, "taker_buy_base": 3497.42, "taker_buy_quote": 5948.134 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 3346.64, "close_time": 1774058399999, "quote_volume": 5722.7544, "trades": 21, "taker_buy_base": 1338.82, "taker_buy_quote": 2289.3822 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 9844.27, "close_time": 1774061999999, "quote_volume": 16833.1985, "trades": 82, "taker_buy_base": 5620.28, "taker_buy_quote": 9610.6788 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 3395.36, "close_time": 1774065599999, "quote_volume": 5806.0656, "trades": 46, "taker_buy_base": 543.27, "taker_buy_quote": 928.9917 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 232.24, "close_time": 1774069199999, "quote_volume": 397.1304, "trades": 4, "taker_buy_base": 232.24, "taker_buy_quote": 397.1304 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 13768.19, "close_time": 1774072799999, "quote_volume": 23658.7319, "trades": 115, "taker_buy_base": 8142.23, "taker_buy_quote": 13982.1621 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 15307.09, "close_time": 1774076399999, "quote_volume": 26328.1541, "trades": 123, "taker_buy_base": 6187.12, "taker_buy_quote": 10641.8464 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.72, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 3105.83, "close_time": 1774079999999, "quote_volume": 5311.2803, "trades": 31, "taker_buy_base": 1391.2, "taker_buy_quote": 2379.3098 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 2622.74, "close_time": 1774083599999, "quote_volume": 4482.5105, "trades": 25, "taker_buy_base": 1174.2, "taker_buy_quote": 2007.882 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 3489.87, "close_time": 1774087199999, "quote_volume": 5981.7727, "trades": 17, "taker_buy_base": 1750.36, "taker_buy_quote": 3010.5578 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 3689.13, "close_time": 1774090799999, "quote_volume": 6271.8133, "trades": 48, "taker_buy_base": 2136.24, "taker_buy_quote": 3631.9003 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 7716.84, "close_time": 1774094399999, "quote_volume": 13118.628, "trades": 62, "taker_buy_base": 5786.76, "taker_buy_quote": 9837.492 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 4468.33, "close_time": 1774097999999, "quote_volume": 7597.4255, "trades": 29, "taker_buy_base": 2685.53, "taker_buy_quote": 4566.6655 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 51.47, "close_time": 1774101599999, "quote_volume": 87.499, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.71, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 17432.01, "close_time": 1774105199999, "quote_volume": 29887.4805, "trades": 121, "taker_buy_base": 10111.18, "taker_buy_quote": 17342.7658 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.72, "high": 1.76, "low": 1.72, "close": 1.76, "volume": 12011.42, "close_time": 1774108799999, "quote_volume": 20912.1492, "trades": 80, "taker_buy_base": 4613.96, "taker_buy_quote": 8039.3843 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.75, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 8743.19, "close_time": 1774112399999, "quote_volume": 15179.9573, "trades": 78, "taker_buy_base": 3168.22, "taker_buy_quote": 5487.9402 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.73, "volume": 3655.21, "close_time": 1774115999999, "quote_volume": 6324.0033, "trades": 18, "taker_buy_base": 1180.7, "taker_buy_quote": 2043.101 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.73, "high": 1.74, "low": 1.73, "close": 1.73, "volume": 1525.64, "close_time": 1774119599999, "quote_volume": 2639.9184, "trades": 16, "taker_buy_base": 56.12, "taker_buy_quote": 97.6488 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 1966.4, "close_time": 1774123199999, "quote_volume": 3391.2231, "trades": 16, "taker_buy_base": 568.83, "taker_buy_quote": 981.6223 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.72, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 1501.23, "close_time": 1774126799999, "quote_volume": 2588.0047, "trades": 17, "taker_buy_base": 1184.87, "taker_buy_quote": 2043.8655 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 294.27, "close_time": 1774130399999, "quote_volume": 509.0871, "trades": 3, "taker_buy_base": 294.27, "taker_buy_quote": 509.0871 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 3225.1, "close_time": 1774133999999, "quote_volume": 5547.091, "trades": 21, "taker_buy_base": 1232.62, "taker_buy_quote": 2120.1064 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.71, "high": 1.71, "low": 1.65, "close": 1.66, "volume": 11795.83, "close_time": 1774137599999, "quote_volume": 19754.946, "trades": 86, "taker_buy_base": 5065.6, "taker_buy_quote": 8471.7944 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.66, "high": 1.68, "low": 1.63, "close": 1.67, "volume": 24305.45, "close_time": 1774141199999, "quote_volume": 40274.2759, "trades": 159, "taker_buy_base": 12349.99, "taker_buy_quote": 20508.1932 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 5453.79, "close_time": 1774144799999, "quote_volume": 9107.7086, "trades": 28, "taker_buy_base": 3724.25, "taker_buy_quote": 6219.4975 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 7585.87, "close_time": 1774148399999, "quote_volume": 12761.1691, "trades": 41, "taker_buy_base": 4392.96, "taker_buy_quote": 7395.5185 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 5451.01, "close_time": 1774151999999, "quote_volume": 9179.2746, "trades": 37, "taker_buy_base": 2479.45, "taker_buy_quote": 4176.0242 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.68, "high": 1.69, "low": 1.68, "close": 1.69, "volume": 6476.48, "close_time": 1774155599999, "quote_volume": 10936.5576, "trades": 32, "taker_buy_base": 4401.61, "taker_buy_quote": 7430.2936 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 4919.31, "close_time": 1774159199999, "quote_volume": 8362.827, "trades": 24, "taker_buy_base": 3375.04, "taker_buy_quote": 5737.568 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 121.95, "close_time": 1774162799999, "quote_volume": 207.315, "trades": 3, "taker_buy_base": 121.95, "taker_buy_quote": 207.315 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.68, "volume": 8859.96, "close_time": 1774166399999, "quote_volume": 14979.9082, "trades": 78, "taker_buy_base": 3061.07, "taker_buy_quote": 5173.2083 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.69, "high": 1.69, "low": 1.66, "close": 1.69, "volume": 4751.21, "close_time": 1774169999999, "quote_volume": 7959.2276, "trades": 33, "taker_buy_base": 2527.03, "taker_buy_quote": 4239.1987 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.68, "volume": 2359.87, "close_time": 1774173599999, "quote_volume": 3987.9906, "trades": 22, "taker_buy_base": 178.0, "taker_buy_quote": 301.1576 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.69, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 7828.16, "close_time": 1774177199999, "quote_volume": 13106.0224, "trades": 27, "taker_buy_base": 1583.93, "taker_buy_quote": 2649.2046 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.66, "volume": 2781.55, "close_time": 1774180799999, "quote_volume": 4638.3421, "trades": 16, "taker_buy_base": 1696.93, "taker_buy_quote": 2828.9459 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 5031.28, "close_time": 1774184399999, "quote_volume": 8418.612, "trades": 40, "taker_buy_base": 2821.68, "taker_buy_quote": 4722.1898 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 8198.28, "close_time": 1774187999999, "quote_volume": 13691.0896, "trades": 62, "taker_buy_base": 4554.36, "taker_buy_quote": 7605.7812 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 5005.41, "close_time": 1774191599999, "quote_volume": 8359.0347, "trades": 20, "taker_buy_base": 2520.62, "taker_buy_quote": 4209.4354 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 10789.69, "close_time": 1774195199999, "quote_volume": 18138.941, "trades": 67, "taker_buy_base": 6216.34, "taker_buy_quote": 10456.1631 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 12079.01, "close_time": 1774198799999, "quote_volume": 20413.5269, "trades": 52, "taker_buy_base": 4300.71, "taker_buy_quote": 7268.1999 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 8168.75, "close_time": 1774202399999, "quote_volume": 13781.7, "trades": 44, "taker_buy_base": 1686.3, "taker_buy_quote": 2849.847 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 1938.9, "close_time": 1774205999999, "quote_volume": 3241.3204, "trades": 13, "taker_buy_base": 1562.54, "taker_buy_quote": 2612.4012 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 4715.96, "close_time": 1774209599999, "quote_volume": 7855.429, "trades": 23, "taker_buy_base": 3971.21, "taker_buy_quote": 6619.144 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 5157.48, "close_time": 1774213199999, "quote_volume": 8613.0927, "trades": 19, "taker_buy_base": 2752.28, "taker_buy_quote": 4596.4087 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.67, "high": 1.67, "low": 1.64, "close": 1.64, "volume": 10798.73, "close_time": 1774216799999, "quote_volume": 17880.0434, "trades": 48, "taker_buy_base": 6027.91, "taker_buy_quote": 9973.5555 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.64, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 6064.71, "close_time": 1774220399999, "quote_volume": 10050.3755, "trades": 40, "taker_buy_base": 2730.34, "taker_buy_quote": 4531.6085 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 1368.78, "close_time": 1774223999999, "quote_volume": 2272.1748, "trades": 7, "taker_buy_base": 21.08, "taker_buy_quote": 34.9928 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 12943.5, "close_time": 1774227599999, "quote_volume": 21620.8723, "trades": 50, "taker_buy_base": 7558.66, "taker_buy_quote": 12628.5336 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.68, "volume": 18682.17, "close_time": 1774231199999, "quote_volume": 31513.6009, "trades": 68, "taker_buy_base": 12199.23, "taker_buy_quote": 20595.7345 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 13012.34, "close_time": 1774234799999, "quote_volume": 21976.2983, "trades": 48, "taker_buy_base": 3804.51, "taker_buy_quote": 6423.9242 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.69, "volume": 933.46, "close_time": 1774238399999, "quote_volume": 1590.7222, "trades": 17, "taker_buy_base": 813.74, "taker_buy_quote": 1387.4389 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 9621.83, "close_time": 1774241999999, "quote_volume": 16360.5711, "trades": 66, "taker_buy_base": 4900.19, "taker_buy_quote": 8333.7831 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.72, "high": 1.74, "low": 1.72, "close": 1.74, "volume": 11994.82, "close_time": 1774245599999, "quote_volume": 20723.9105, "trades": 82, "taker_buy_base": 7842.68, "taker_buy_quote": 13558.8864 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.73, "high": 1.74, "low": 1.69, "close": 1.7, "volume": 11552.9, "close_time": 1774249199999, "quote_volume": 19692.9456, "trades": 72, "taker_buy_base": 6588.71, "taker_buy_quote": 11219.9802 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.69, "high": 1.72, "low": 1.68, "close": 1.71, "volume": 13754.25, "close_time": 1774252799999, "quote_volume": 23323.6484, "trades": 86, "taker_buy_base": 5361.47, "taker_buy_quote": 9103.1682 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.69, "volume": 8927.72, "close_time": 1774256399999, "quote_volume": 15183.8297, "trades": 58, "taker_buy_base": 3105.84, "taker_buy_quote": 5287.5841 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.69, "high": 1.72, "low": 1.69, "close": 1.72, "volume": 5469.87, "close_time": 1774259999999, "quote_volume": 9324.22, "trades": 60, "taker_buy_base": 2956.27, "taker_buy_quote": 5049.1399 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.72, "high": 1.74, "low": 1.71, "close": 1.73, "volume": 6800.12, "close_time": 1774263599999, "quote_volume": 11706.1171, "trades": 53, "taker_buy_base": 3335.25, "taker_buy_quote": 5744.3647 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.74, "high": 1.8, "low": 1.73, "close": 1.76, "volume": 41596.77, "close_time": 1774267199999, "quote_volume": 73696.6788, "trades": 325, "taker_buy_base": 22869.47, "taker_buy_quote": 40376.5371 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.77, "high": 1.8, "low": 1.76, "close": 1.8, "volume": 8325.59, "close_time": 1774270799999, "quote_volume": 14840.1899, "trades": 77, "taker_buy_base": 5244.72, "taker_buy_quote": 9378.333 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.8, "high": 1.84, "low": 1.8, "close": 1.84, "volume": 19553.14, "close_time": 1774274399999, "quote_volume": 35372.7048, "trades": 137, "taker_buy_base": 11474.97, "taker_buy_quote": 20793.6744 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.85, "high": 1.85, "low": 1.81, "close": 1.82, "volume": 9626.16, "close_time": 1774277999999, "quote_volume": 17552.9171, "trades": 92, "taker_buy_base": 3492.44, "taker_buy_quote": 6366.3852 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.81, "high": 1.83, "low": 1.79, "close": 1.81, "volume": 10351.34, "close_time": 1774281599999, "quote_volume": 18680.2024, "trades": 83, "taker_buy_base": 4278.4, "taker_buy_quote": 7733.1259 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.81, "high": 1.84, "low": 1.8, "close": 1.84, "volume": 13499.79, "close_time": 1774285199999, "quote_volume": 24563.8795, "trades": 78, "taker_buy_base": 7825.45, "taker_buy_quote": 14267.4846 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.84, "high": 1.86, "low": 1.82, "close": 1.86, "volume": 20399.74, "close_time": 1774288799999, "quote_volume": 37531.3815, "trades": 110, "taker_buy_base": 10132.26, "taker_buy_quote": 18671.8991 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.86, "high": 1.9, "low": 1.84, "close": 1.89, "volume": 39201.62, "close_time": 1774292399999, "quote_volume": 73559.6604, "trades": 237, "taker_buy_base": 25833.7, "taker_buy_quote": 48392.6899 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.89, "high": 1.91, "low": 1.87, "close": 1.88, "volume": 6245.8, "close_time": 1774295999999, "quote_volume": 11806.9532, "trades": 69, "taker_buy_base": 2537.26, "taker_buy_quote": 4797.703 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.88, "high": 1.91, "low": 1.88, "close": 1.9, "volume": 13376.61, "close_time": 1774299599999, "quote_volume": 25346.579, "trades": 79, "taker_buy_base": 6716.6, "taker_buy_quote": 12725.9307 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.9, "high": 1.93, "low": 1.9, "close": 1.91, "volume": 32615.76, "close_time": 1774303199999, "quote_volume": 62257.5944, "trades": 127, "taker_buy_base": 11370.05, "taker_buy_quote": 21688.3306 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.91, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 12760.89, "close_time": 1774306799999, "quote_volume": 24349.2042, "trades": 72, "taker_buy_base": 9845.58, "taker_buy_quote": 18783.8633 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.91, "high": 1.92, "low": 1.89, "close": 1.92, "volume": 9471.77, "close_time": 1774310399999, "quote_volume": 17993.6775, "trades": 84, "taker_buy_base": 5209.12, "taker_buy_quote": 9904.9878 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.91, "high": 1.92, "low": 1.89, "close": 1.9, "volume": 13659.25, "close_time": 1774313999999, "quote_volume": 26002.0866, "trades": 66, "taker_buy_base": 4904.06, "taker_buy_quote": 9336.3584 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.9, "high": 1.91, "low": 1.89, "close": 1.89, "volume": 8382.58, "close_time": 1774317599999, "quote_volume": 15935.7755, "trades": 51, "taker_buy_base": 2991.97, "taker_buy_quote": 5675.847 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.9, "high": 1.91, "low": 1.87, "close": 1.87, "volume": 7276.94, "close_time": 1774321199999, "quote_volume": 13772.4702, "trades": 67, "taker_buy_base": 2825.66, "taker_buy_quote": 5347.4894 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.88, "high": 1.9, "low": 1.86, "close": 1.9, "volume": 9569.8, "close_time": 1774324799999, "quote_volume": 17975.9271, "trades": 49, "taker_buy_base": 8163.02, "taker_buy_quote": 15342.8549 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.89, "high": 1.89, "low": 1.87, "close": 1.87, "volume": 4889.91, "close_time": 1774328399999, "quote_volume": 9197.5886, "trades": 41, "taker_buy_base": 1628.08, "taker_buy_quote": 3065.9669 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.88, "high": 1.88, "low": 1.87, "close": 1.87, "volume": 5120.1, "close_time": 1774331999999, "quote_volume": 9612.5959, "trades": 41, "taker_buy_base": 3245.04, "taker_buy_quote": 6100.6752 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 3389.55, "close_time": 1774335599999, "quote_volume": 6335.5134, "trades": 51, "taker_buy_base": 1539.92, "taker_buy_quote": 2879.8679 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.87, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 8993.78, "close_time": 1774339199999, "quote_volume": 16784.5127, "trades": 87, "taker_buy_base": 6349.34, "taker_buy_quote": 11852.6584 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.87, "high": 1.88, "low": 1.87, "close": 1.87, "volume": 5074.17, "close_time": 1774342799999, "quote_volume": 9489.7198, "trades": 69, "taker_buy_base": 2289.27, "taker_buy_quote": 4281.9568 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.87, "high": 1.88, "low": 1.87, "close": 1.87, "volume": 6026.16, "close_time": 1774346399999, "quote_volume": 11278.9767, "trades": 80, "taker_buy_base": 4118.05, "taker_buy_quote": 7710.811 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.86, "high": 1.86, "low": 1.84, "close": 1.85, "volume": 17141.65, "close_time": 1774349999999, "quote_volume": 31696.8169, "trades": 62, "taker_buy_base": 5661.24, "taker_buy_quote": 10469.4004 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.85, "high": 1.86, "low": 1.84, "close": 1.86, "volume": 5393.15, "close_time": 1774353599999, "quote_volume": 10009.3011, "trades": 45, "taker_buy_base": 3861.79, "taker_buy_quote": 7172.4841 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.85, "high": 1.86, "low": 1.83, "close": 1.85, "volume": 10181.61, "close_time": 1774357199999, "quote_volume": 18755.1812, "trades": 74, "taker_buy_base": 6504.68, "taker_buy_quote": 11996.24 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.85, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 6543.11, "close_time": 1774360799999, "quote_volume": 12164.6228, "trades": 54, "taker_buy_base": 3067.79, "taker_buy_quote": 5706.0036 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.86, "high": 1.88, "low": 1.85, "close": 1.88, "volume": 10331.91, "close_time": 1774364399999, "quote_volume": 19209.4226, "trades": 76, "taker_buy_base": 4167.83, "taker_buy_quote": 7762.2192 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.88, "high": 1.9, "low": 1.87, "close": 1.89, "volume": 7669.73, "close_time": 1774367999999, "quote_volume": 14518.818, "trades": 56, "taker_buy_base": 2330.2, "taker_buy_quote": 4423.6171 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.89, "high": 1.92, "low": 1.87, "close": 1.87, "volume": 16049.54, "close_time": 1774371599999, "quote_volume": 30402.9327, "trades": 103, "taker_buy_base": 8981.99, "taker_buy_quote": 17054.1848 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.88, "high": 1.88, "low": 1.85, "close": 1.85, "volume": 9496.26, "close_time": 1774375199999, "quote_volume": 17723.1565, "trades": 119, "taker_buy_base": 3853.71, "taker_buy_quote": 7209.8313 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.85, "high": 1.87, "low": 1.85, "close": 1.87, "volume": 1296.59, "close_time": 1774378799999, "quote_volume": 2421.9887, "trades": 13, "taker_buy_base": 497.03, "taker_buy_quote": 928.6881 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 9057.14, "close_time": 1774382399999, "quote_volume": 16911.5789, "trades": 58, "taker_buy_base": 4261.44, "taker_buy_quote": 7961.1422 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.86, "high": 1.89, "low": 1.86, "close": 1.88, "volume": 6143.9, "close_time": 1774385999999, "quote_volume": 11468.772, "trades": 34, "taker_buy_base": 1944.86, "taker_buy_quote": 3643.7595 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.87, "high": 1.88, "low": 1.87, "close": 1.88, "volume": 1223.86, "close_time": 1774389599999, "quote_volume": 2300.257, "trades": 19, "taker_buy_base": 864.13, "taker_buy_quote": 1624.5644 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.87, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 5579.46, "close_time": 1774393199999, "quote_volume": 10398.9915, "trades": 60, "taker_buy_base": 2741.46, "taker_buy_quote": 5106.2752 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.86, "high": 1.88, "low": 1.86, "close": 1.88, "volume": 2974.68, "close_time": 1774396799999, "quote_volume": 5575.6992, "trades": 27, "taker_buy_base": 2555.62, "taker_buy_quote": 4792.1524 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.89, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 3223.97, "close_time": 1774400399999, "quote_volume": 6081.6607, "trades": 33, "taker_buy_base": 1513.04, "taker_buy_quote": 2856.4243 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.89, "high": 1.9, "low": 1.89, "close": 1.9, "volume": 12181.1, "close_time": 1774403999999, "quote_volume": 23133.1067, "trades": 69, "taker_buy_base": 9657.22, "taker_buy_quote": 18343.0263 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.89, "high": 1.92, "low": 1.89, "close": 1.9, "volume": 4326.61, "close_time": 1774407599999, "quote_volume": 8272.0089, "trades": 34, "taker_buy_base": 1923.84, "taker_buy_quote": 3683.0841 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.9, "high": 1.91, "low": 1.89, "close": 1.89, "volume": 5619.13, "close_time": 1774411199999, "quote_volume": 10679.2172, "trades": 45, "taker_buy_base": 3078.86, "taker_buy_quote": 5852.8542 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.9, "high": 1.9, "low": 1.9, "close": 1.9, "volume": 734.68, "close_time": 1774414799999, "quote_volume": 1395.892, "trades": 7, "taker_buy_base": 100.0, "taker_buy_quote": 190.0 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.9, "high": 1.9, "low": 1.89, "close": 1.89, "volume": 2457.12, "close_time": 1774418399999, "quote_volume": 4645.7286, "trades": 16, "taker_buy_base": 72.55, "taker_buy_quote": 137.1195 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.88, "high": 1.9, "low": 1.87, "close": 1.88, "volume": 2422.36, "close_time": 1774421999999, "quote_volume": 4556.5966, "trades": 52, "taker_buy_base": 293.91, "taker_buy_quote": 555.1087 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.89, "high": 1.91, "low": 1.89, "close": 1.89, "volume": 2849.08, "close_time": 1774425599999, "quote_volume": 5416.6303, "trades": 23, "taker_buy_base": 1985.48, "taker_buy_quote": 3775.9403 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.9, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 10314.55, "close_time": 1774429199999, "quote_volume": 19683.7992, "trades": 56, "taker_buy_base": 3557.94, "taker_buy_quote": 6794.3161 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.91, "high": 1.91, "low": 1.88, "close": 1.9, "volume": 3015.16, "close_time": 1774432799999, "quote_volume": 5729.3813, "trades": 31, "taker_buy_base": 1203.63, "taker_buy_quote": 2298.7503 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.89, "high": 1.92, "low": 1.89, "close": 1.92, "volume": 3746.73, "close_time": 1774436399999, "quote_volume": 7148.1859, "trades": 36, "taker_buy_base": 3573.03, "taker_buy_quote": 6819.8929 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.91, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 2485.71, "close_time": 1774439999999, "quote_volume": 4746.8247, "trades": 39, "taker_buy_base": 335.63, "taker_buy_quote": 641.1883 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.91, "high": 1.91, "low": 1.9, "close": 1.91, "volume": 2119.29, "close_time": 1774443599999, "quote_volume": 4043.3788, "trades": 24, "taker_buy_base": 738.97, "taker_buy_quote": 1409.8761 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.92, "high": 1.93, "low": 1.9, "close": 1.91, "volume": 4413.06, "close_time": 1774447199999, "quote_volume": 8459.9131, "trades": 58, "taker_buy_base": 1490.39, "taker_buy_quote": 2858.4404 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.91, "high": 1.92, "low": 1.9, "close": 1.9, "volume": 2777.73, "close_time": 1774450799999, "quote_volume": 5302.545, "trades": 13, "taker_buy_base": 149.78, "taker_buy_quote": 286.987 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.9, "high": 1.91, "low": 1.85, "close": 1.86, "volume": 34241.89, "close_time": 1774454399999, "quote_volume": 64013.8098, "trades": 142, "taker_buy_base": 8732.67, "taker_buy_quote": 16349.5408 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.86, "high": 1.88, "low": 1.85, "close": 1.86, "volume": 4412.6, "close_time": 1774457999999, "quote_volume": 8245.4203, "trades": 52, "taker_buy_base": 2428.35, "taker_buy_quote": 4535.813 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.86, "high": 1.86, "low": 1.85, "close": 1.85, "volume": 3082.55, "close_time": 1774461599999, "quote_volume": 5725.0964, "trades": 27, "taker_buy_base": 2767.19, "taker_buy_quote": 5139.8085 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.85, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 2558.7, "close_time": 1774465199999, "quote_volume": 4758.2623, "trades": 28, "taker_buy_base": 1428.07, "taker_buy_quote": 2656.2636 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.86, "high": 1.86, "low": 1.85, "close": 1.85, "volume": 3163.92, "close_time": 1774468799999, "quote_volume": 5882.6178, "trades": 30, "taker_buy_base": 1910.8, "taker_buy_quote": 3554.088 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.85, "high": 1.85, "low": 1.84, "close": 1.85, "volume": 7752.61, "close_time": 1774472399999, "quote_volume": 14287.758, "trades": 52, "taker_buy_base": 3931.93, "taker_buy_quote": 7249.4491 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.85, "high": 1.85, "low": 1.85, "close": 1.85, "volume": 1121.98, "close_time": 1774475999999, "quote_volume": 2075.663, "trades": 8, "taker_buy_base": 851.67, "taker_buy_quote": 1575.5895 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.85, "high": 1.86, "low": 1.84, "close": 1.86, "volume": 1902.48, "close_time": 1774479599999, "quote_volume": 3529.7615, "trades": 15, "taker_buy_base": 1418.42, "taker_buy_quote": 2629.4869 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.86, "high": 1.86, "low": 1.85, "close": 1.86, "volume": 2173.63, "close_time": 1774483199999, "quote_volume": 4040.1738, "trades": 26, "taker_buy_base": 778.85, "taker_buy_quote": 1448.661 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.86, "high": 1.88, "low": 1.86, "close": 1.86, "volume": 3696.14, "close_time": 1774486799999, "quote_volume": 6890.8468, "trades": 29, "taker_buy_base": 1739.49, "taker_buy_quote": 3240.454 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.86, "high": 1.86, "low": 1.85, "close": 1.86, "volume": 2116.16, "close_time": 1774490399999, "quote_volume": 3934.0573, "trades": 11, "taker_buy_base": 75.79, "taker_buy_quote": 140.9694 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.85, "high": 1.85, "low": 1.84, "close": 1.84, "volume": 3244.04, "close_time": 1774493999999, "quote_volume": 5988.6914, "trades": 23, "taker_buy_base": 2297.93, "taker_buy_quote": 4244.0922 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.84, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 5384.98, "close_time": 1774497599999, "quote_volume": 9854.5017, "trades": 24, "taker_buy_base": 1005.5, "taker_buy_quote": 1840.065 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.83, "high": 1.84, "low": 1.83, "close": 1.84, "volume": 1687.6, "close_time": 1774501199999, "quote_volume": 3094.3751, "trades": 20, "taker_buy_base": 1058.39, "taker_buy_quote": 1938.9854 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.83, "volume": 2734.22, "close_time": 1774504799999, "quote_volume": 5002.696, "trades": 24, "taker_buy_base": 1840.69, "taker_buy_quote": 3368.4627 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.82, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 3830.24, "close_time": 1774508399999, "quote_volume": 7001.3906, "trades": 40, "taker_buy_base": 2172.16, "taker_buy_quote": 3975.2094 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.83, "high": 1.84, "low": 1.83, "close": 1.83, "volume": 1658.61, "close_time": 1774511999999, "quote_volume": 3035.3412, "trades": 14, "taker_buy_base": 930.38, "taker_buy_quote": 1702.6803 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.83, "high": 1.83, "low": 1.82, "close": 1.82, "volume": 4482.18, "close_time": 1774515599999, "quote_volume": 8174.5332, "trades": 24, "taker_buy_base": 1241.02, "taker_buy_quote": 2262.6041 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.82, "high": 1.83, "low": 1.82, "close": 1.82, "volume": 5380.07, "close_time": 1774519199999, "quote_volume": 9825.1628, "trades": 43, "taker_buy_base": 2692.81, "taker_buy_quote": 4915.1875 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.82, "high": 1.82, "low": 1.81, "close": 1.82, "volume": 2116.99, "close_time": 1774522799999, "quote_volume": 3850.3585, "trades": 26, "taker_buy_base": 364.21, "taker_buy_quote": 662.8622 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.82, "high": 1.82, "low": 1.81, "close": 1.81, "volume": 6507.84, "close_time": 1774526399999, "quote_volume": 11814.4693, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.81, "high": 1.82, "low": 1.8, "close": 1.81, "volume": 3076.45, "close_time": 1774529999999, "quote_volume": 5568.6488, "trades": 34, "taker_buy_base": 900.44, "taker_buy_quote": 1630.5224 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.81, "high": 1.83, "low": 1.8, "close": 1.83, "volume": 3863.68, "close_time": 1774533599999, "quote_volume": 6993.3464, "trades": 38, "taker_buy_base": 2425.78, "taker_buy_quote": 4393.28 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.82, "high": 1.82, "low": 1.8, "close": 1.81, "volume": 3102.02, "close_time": 1774537199999, "quote_volume": 5614.8531, "trades": 37, "taker_buy_base": 1744.81, "taker_buy_quote": 3158.5907 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.8, "high": 1.81, "low": 1.8, "close": 1.8, "volume": 3191.83, "close_time": 1774540799999, "quote_volume": 5753.8393, "trades": 34, "taker_buy_base": 1001.21, "taker_buy_quote": 1805.9758 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.81, "high": 1.81, "low": 1.8, "close": 1.8, "volume": 4587.09, "close_time": 1774544399999, "quote_volume": 8271.2594, "trades": 32, "taker_buy_base": 2178.01, "taker_buy_quote": 3934.9154 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.8, "high": 1.8, "low": 1.78, "close": 1.78, "volume": 2405.97, "close_time": 1774547999999, "quote_volume": 4292.6687, "trades": 35, "taker_buy_base": 591.28, "taker_buy_quote": 1056.2894 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.78, "high": 1.78, "low": 1.77, "close": 1.78, "volume": 2459.54, "close_time": 1774551599999, "quote_volume": 4362.6926, "trades": 37, "taker_buy_base": 734.53, "taker_buy_quote": 1305.7685 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.78, "high": 1.78, "low": 1.77, "close": 1.77, "volume": 8380.28, "close_time": 1774555199999, "quote_volume": 14902.774, "trades": 28, "taker_buy_base": 6817.95, "taker_buy_quote": 12135.859 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.77, "high": 1.79, "low": 1.76, "close": 1.78, "volume": 10597.74, "close_time": 1774558799999, "quote_volume": 18800.637, "trades": 281, "taker_buy_base": 5655.71, "taker_buy_quote": 10065.7138 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.78, "high": 1.79, "low": 1.78, "close": 1.79, "volume": 1836.7, "close_time": 1774562399999, "quote_volume": 3273.087, "trades": 117, "taker_buy_base": 1731.58, "taker_buy_quote": 3085.9734 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.79, "high": 1.79, "low": 1.77, "close": 1.78, "volume": 710.6, "close_time": 1774565999999, "quote_volume": 1264.9482, "trades": 70, "taker_buy_base": 267.68, "taker_buy_quote": 477.6708 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.78, "high": 1.78, "low": 1.76, "close": 1.77, "volume": 1989.49, "close_time": 1774569599999, "quote_volume": 3519.4946, "trades": 77, "taker_buy_base": 1232.04, "taker_buy_quote": 2181.3081 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.77, "high": 1.79, "low": 1.77, "close": 1.79, "volume": 4258.73, "close_time": 1774573199999, "quote_volume": 7567.6593, "trades": 99, "taker_buy_base": 2411.09, "taker_buy_quote": 4288.2478 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.79, "high": 1.81, "low": 1.79, "close": 1.8, "volume": 3515.57, "close_time": 1774576799999, "quote_volume": 6317.2311, "trades": 117, "taker_buy_base": 2621.57, "taker_buy_quote": 4710.8125 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.8, "high": 1.81, "low": 1.79, "close": 1.8, "volume": 2990.0, "close_time": 1774580399999, "quote_volume": 5357.7584, "trades": 98, "taker_buy_base": 1359.3, "taker_buy_quote": 2438.2486 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.8, "high": 1.8, "low": 1.79, "close": 1.8, "volume": 7006.71, "close_time": 1774583999999, "quote_volume": 12549.0004, "trades": 80, "taker_buy_base": 3016.32, "taker_buy_quote": 5406.2023 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.79, "high": 1.79, "low": 1.78, "close": 1.79, "volume": 1155.45, "close_time": 1774587599999, "quote_volume": 2066.6072, "trades": 9, "taker_buy_base": 619.3, "taker_buy_quote": 1108.547 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.79, "high": 1.79, "low": 1.77, "close": 1.77, "volume": 7417.37, "close_time": 1774591199999, "quote_volume": 13162.3439, "trades": 56, "taker_buy_base": 835.01, "taker_buy_quote": 1481.7347 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 515.48, "close_time": 1774594799999, "quote_volume": 917.5544, "trades": 7, "taker_buy_base": 515.48, "taker_buy_quote": 917.5544 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.77, "high": 1.78, "low": 1.77, "close": 1.77, "volume": 2386.85, "close_time": 1774598399999, "quote_volume": 4248.2783, "trades": 19, "taker_buy_base": 1170.26, "taker_buy_quote": 2083.0628 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.78, "high": 1.78, "low": 1.76, "close": 1.77, "volume": 5019.77, "close_time": 1774601999999, "quote_volume": 8893.4456, "trades": 43, "taker_buy_base": 1606.63, "taker_buy_quote": 2846.9006 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.77, "high": 1.77, "low": 1.74, "close": 1.74, "volume": 4146.2, "close_time": 1774605599999, "quote_volume": 7291.998, "trades": 56, "taker_buy_base": 1748.99, "taker_buy_quote": 3078.3241 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.74, "high": 1.75, "low": 1.69, "close": 1.7, "volume": 11344.47, "close_time": 1774609199999, "quote_volume": 19507.6708, "trades": 110, "taker_buy_base": 1438.22, "taker_buy_quote": 2482.0814 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 2355.15, "close_time": 1774612799999, "quote_volume": 4004.4207, "trades": 31, "taker_buy_base": 658.61, "taker_buy_quote": 1120.3952 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 4237.62, "close_time": 1774616399999, "quote_volume": 7171.0701, "trades": 29, "taker_buy_base": 888.17, "taker_buy_quote": 1506.5519 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 2508.44, "close_time": 1774619999999, "quote_volume": 4262.5262, "trades": 43, "taker_buy_base": 665.77, "taker_buy_quote": 1133.616 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 4496.71, "close_time": 1774623599999, "quote_volume": 7644.2237, "trades": 32, "taker_buy_base": 3877.75, "taker_buy_quote": 6595.3849 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.7, "high": 1.73, "low": 1.7, "close": 1.7, "volume": 12549.72, "close_time": 1774627199999, "quote_volume": 21458.0028, "trades": 39, "taker_buy_base": 10538.38, "taker_buy_quote": 18021.4041 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 4373.65, "close_time": 1774630799999, "quote_volume": 7436.8224, "trades": 24, "taker_buy_base": 682.3, "taker_buy_quote": 1165.1629 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 915.05, "close_time": 1774634399999, "quote_volume": 1563.5337, "trades": 13, "taker_buy_base": 482.33, "taker_buy_quote": 824.7461 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 2109.29, "close_time": 1774637999999, "quote_volume": 3588.4873, "trades": 29, "taker_buy_base": 1816.2, "taker_buy_quote": 3090.2343 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 938.61, "close_time": 1774641599999, "quote_volume": 1596.2934, "trades": 17, "taker_buy_base": 75.64, "taker_buy_quote": 129.2444 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 1623.45, "close_time": 1774645199999, "quote_volume": 2771.2889, "trades": 22, "taker_buy_base": 654.74, "taker_buy_quote": 1117.8497 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 3612.37, "close_time": 1774648799999, "quote_volume": 6141.4342, "trades": 25, "taker_buy_base": 227.78, "taker_buy_quote": 387.6312 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 2210.68, "close_time": 1774652399999, "quote_volume": 3736.0492, "trades": 31, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 38.13, "close_time": 1774655999999, "quote_volume": 64.4397, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.7, "volume": 2556.37, "close_time": 1774659599999, "quote_volume": 4344.0811, "trades": 27, "taker_buy_base": 1810.08, "taker_buy_quote": 3077.136 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 5138.43, "close_time": 1774663199999, "quote_volume": 8642.28, "trades": 43, "taker_buy_base": 4257.01, "taker_buy_quote": 7154.5218 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 1122.94, "close_time": 1774666799999, "quote_volume": 1891.852, "trades": 12, "taker_buy_base": 571.43, "taker_buy_quote": 961.7331 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 571.51, "close_time": 1774670399999, "quote_volume": 959.1655, "trades": 11, "taker_buy_base": 187.52, "taker_buy_quote": 315.0336 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 1128.95, "close_time": 1774673999999, "quote_volume": 1886.194, "trades": 12, "taker_buy_base": 223.65, "taker_buy_quote": 374.343 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 3454.25, "close_time": 1774677599999, "quote_volume": 5769.3224, "trades": 25, "taker_buy_base": 3139.51, "taker_buy_quote": 5243.7066 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.68, "high": 1.69, "low": 1.68, "close": 1.69, "volume": 3348.41, "close_time": 1774681199999, "quote_volume": 5625.4473, "trades": 32, "taker_buy_base": 2348.98, "taker_buy_quote": 3946.4049 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 458.48, "close_time": 1774684799999, "quote_volume": 777.7614, "trades": 13, "taker_buy_base": 57.94, "taker_buy_quote": 98.0186 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 4047.72, "close_time": 1774688399999, "quote_volume": 6840.7834, "trades": 60, "taker_buy_base": 81.03, "taker_buy_quote": 137.0773 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.68, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 700.1, "close_time": 1774691999999, "quote_volume": 1176.5045, "trades": 11, "taker_buy_base": 33.65, "taker_buy_quote": 56.8685 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 529.64, "close_time": 1774695599999, "quote_volume": 889.9659, "trades": 6, "taker_buy_base": 267.71, "taker_buy_quote": 452.3935 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.67, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 62.18, "close_time": 1774699199999, "quote_volume": 104.0288, "trades": 6, "taker_buy_base": 12.88, "taker_buy_quote": 21.6978 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.68, "high": 1.69, "low": 1.68, "close": 1.69, "volume": 1437.62, "close_time": 1774702799999, "quote_volume": 2429.1746, "trades": 14, "taker_buy_base": 1184.87, "taker_buy_quote": 2002.4303 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.69, "high": 1.73, "low": 1.69, "close": 1.72, "volume": 6434.12, "close_time": 1774706399999, "quote_volume": 11030.3186, "trades": 98, "taker_buy_base": 3251.65, "taker_buy_quote": 5571.3224 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.73, "high": 1.74, "low": 1.71, "close": 1.73, "volume": 3256.28, "close_time": 1774709999999, "quote_volume": 5613.5224, "trades": 40, "taker_buy_base": 1631.32, "taker_buy_quote": 2807.8491 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.72, "volume": 4246.26, "close_time": 1774713599999, "quote_volume": 7357.6087, "trades": 55, "taker_buy_base": 2422.04, "taker_buy_quote": 4198.7487 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 2517.77, "close_time": 1774717199999, "quote_volume": 4330.4224, "trades": 17, "taker_buy_base": 2446.2, "taker_buy_quote": 4207.464 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 321.62, "close_time": 1774720799999, "quote_volume": 553.9368, "trades": 8, "taker_buy_base": 79.01, "taker_buy_quote": 136.6476 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 263.5, "close_time": 1774724399999, "quote_volume": 450.69, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 4392.43, "close_time": 1774727999999, "quote_volume": 7522.3348, "trades": 43, "taker_buy_base": 1798.45, "taker_buy_quote": 3075.3495 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 4.25, "close_time": 1774731599999, "quote_volume": 7.2675, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 731.32, "close_time": 1774735199999, "quote_volume": 1247.3482, "trades": 12, "taker_buy_base": 175.73, "taker_buy_quote": 300.4596 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.7, "volume": 1306.56, "close_time": 1774738799999, "quote_volume": 2220.8383, "trades": 7, "taker_buy_base": 1275.19, "taker_buy_quote": 2167.823 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 1909.82, "close_time": 1774742399999, "quote_volume": 3216.5303, "trades": 21, "taker_buy_base": 314.24, "taker_buy_quote": 531.0656 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 559.86, "close_time": 1774745999999, "quote_volume": 941.5509, "trades": 9, "taker_buy_base": 298.95, "taker_buy_quote": 503.272 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 2559.52, "close_time": 1774749599999, "quote_volume": 4347.2884, "trades": 26, "taker_buy_base": 1617.12, "taker_buy_quote": 2745.2084 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 2068.1, "close_time": 1774753199999, "quote_volume": 3515.77, "trades": 13, "taker_buy_base": 509.51, "taker_buy_quote": 866.167 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 2744.71, "close_time": 1774756799999, "quote_volume": 4693.4541, "trades": 51, "taker_buy_base": 636.77, "taker_buy_quote": 1088.8767 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 1044.23, "close_time": 1774760399999, "quote_volume": 1785.9588, "trades": 9, "taker_buy_base": 943.65, "taker_buy_quote": 1613.967 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.73, "volume": 3170.47, "close_time": 1774763999999, "quote_volume": 5453.5326, "trades": 24, "taker_buy_base": 2387.85, "taker_buy_quote": 4114.7349 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 74.5, "close_time": 1774767599999, "quote_volume": 127.74, "trades": 6, "taker_buy_base": 34.5, "taker_buy_quote": 59.34 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 886.53, "close_time": 1774771199999, "quote_volume": 1522.4718, "trades": 15, "taker_buy_base": 324.01, "taker_buy_quote": 557.2972 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.72, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 2556.1, "close_time": 1774774799999, "quote_volume": 4389.7573, "trades": 32, "taker_buy_base": 519.57, "taker_buy_quote": 890.9561 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 29.23, "close_time": 1774778399999, "quote_volume": 49.9833, "trades": 1, "taker_buy_base": 29.23, "taker_buy_quote": 49.9833 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.7, "high": 1.7, "low": 1.67, "close": 1.69, "volume": 20229.24, "close_time": 1774781999999, "quote_volume": 34136.9715, "trades": 82, "taker_buy_base": 3147.39, "taker_buy_quote": 5301.7755 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 2551.27, "close_time": 1774785599999, "quote_volume": 4312.8292, "trades": 21, "taker_buy_base": 942.98, "taker_buy_quote": 1594.8191 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 4992.57, "close_time": 1774789199999, "quote_volume": 8364.7288, "trades": 45, "taker_buy_base": 1904.79, "taker_buy_quote": 3189.7084 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 6099.66, "close_time": 1774792799999, "quote_volume": 10218.2751, "trades": 55, "taker_buy_base": 1479.0, "taker_buy_quote": 2476.6212 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 3196.93, "close_time": 1774796399999, "quote_volume": 5359.0894, "trades": 23, "taker_buy_base": 1252.81, "taker_buy_quote": 2104.7208 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 3837.9, "close_time": 1774799999999, "quote_volume": 6447.672, "trades": 45, "taker_buy_base": 2523.7, "taker_buy_quote": 4239.816 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 20.0, "close_time": 1774803599999, "quote_volume": 33.8, "trades": 1, "taker_buy_base": 20.0, "taker_buy_quote": 33.8 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 4035.11, "close_time": 1774807199999, "quote_volume": 6778.9848, "trades": 47, "taker_buy_base": 1490.97, "taker_buy_quote": 2504.8296 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 2552.07, "close_time": 1774810799999, "quote_volume": 4304.7221, "trades": 56, "taker_buy_base": 187.54, "taker_buy_quote": 317.5308 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.7, "high": 1.7, "low": 1.67, "close": 1.67, "volume": 1585.64, "close_time": 1774814399999, "quote_volume": 2668.8541, "trades": 32, "taker_buy_base": 69.58, "taker_buy_quote": 118.1409 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.67, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 2307.72, "close_time": 1774817999999, "quote_volume": 3874.7569, "trades": 27, "taker_buy_base": 919.65, "taker_buy_quote": 1548.7993 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.68, "high": 1.69, "low": 1.68, "close": 1.69, "volume": 3502.49, "close_time": 1774821599999, "quote_volume": 5917.7496, "trades": 12, "taker_buy_base": 2141.81, "taker_buy_quote": 3619.6589 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.68, "high": 1.68, "low": 1.64, "close": 1.66, "volume": 12992.49, "close_time": 1774825199999, "quote_volume": 21505.2496, "trades": 84, "taker_buy_base": 5199.21, "taker_buy_quote": 8598.403 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.66, "high": 1.67, "low": 1.66, "close": 1.66, "volume": 3314.19, "close_time": 1774828799999, "quote_volume": 5526.6863, "trades": 39, "taker_buy_base": 1187.74, "taker_buy_quote": 1980.4964 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.66, "high": 1.69, "low": 1.66, "close": 1.69, "volume": 2633.55, "close_time": 1774832399999, "quote_volume": 4436.1635, "trades": 42, "taker_buy_base": 2348.43, "taker_buy_quote": 3954.9539 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 1452.85, "close_time": 1774835999999, "quote_volume": 2469.845, "trades": 7, "taker_buy_base": 1452.85, "taker_buy_quote": 2469.845 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 2118.71, "close_time": 1774839599999, "quote_volume": 3602.8111, "trades": 19, "taker_buy_base": 591.97, "taker_buy_quote": 1007.3531 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 165.28, "close_time": 1774843199999, "quote_volume": 284.0834, "trades": 5, "taker_buy_base": 158.39, "taker_buy_quote": 272.3015 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.72, "high": 1.73, "low": 1.72, "close": 1.73, "volume": 2222.71, "close_time": 1774846799999, "quote_volume": 3834.449, "trades": 29, "taker_buy_base": 1441.66, "taker_buy_quote": 2487.2164 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 801.48, "close_time": 1774850399999, "quote_volume": 1386.5893, "trades": 9, "taker_buy_base": 614.42, "taker_buy_quote": 1063.0339 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.73, "high": 1.74, "low": 1.73, "close": 1.73, "volume": 732.79, "close_time": 1774853999999, "quote_volume": 1268.014, "trades": 10, "taker_buy_base": 544.02, "taker_buy_quote": 941.4419 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.73, "high": 1.75, "low": 1.73, "close": 1.75, "volume": 6121.12, "close_time": 1774857599999, "quote_volume": 10656.486, "trades": 37, "taker_buy_base": 4633.99, "taker_buy_quote": 8066.719 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.76, "high": 1.76, "low": 1.75, "close": 1.75, "volume": 3879.03, "close_time": 1774861199999, "quote_volume": 6821.2002, "trades": 24, "taker_buy_base": 2075.89, "taker_buy_quote": 3653.5664 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.74, "high": 1.74, "low": 1.72, "close": 1.72, "volume": 5638.95, "close_time": 1774864799999, "quote_volume": 9774.6231, "trades": 73, "taker_buy_base": 2189.53, "taker_buy_quote": 3793.7344 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 5566.18, "close_time": 1774868399999, "quote_volume": 9573.5426, "trades": 47, "taker_buy_base": 3135.14, "taker_buy_quote": 5392.4408 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.73, "high": 1.74, "low": 1.73, "close": 1.73, "volume": 2854.85, "close_time": 1774871999999, "quote_volume": 4951.9143, "trades": 34, "taker_buy_base": 1484.38, "taker_buy_quote": 2580.4275 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.73, "volume": 1409.03, "close_time": 1774875599999, "quote_volume": 2424.1517, "trades": 15, "taker_buy_base": 362.75, "taker_buy_quote": 624.5501 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 5320.43, "close_time": 1774879199999, "quote_volume": 9199.8407, "trades": 26, "taker_buy_base": 1590.64, "taker_buy_quote": 2750.6377 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 5871.38, "close_time": 1774882799999, "quote_volume": 10076.1515, "trades": 63, "taker_buy_base": 3122.22, "taker_buy_quote": 5363.0243 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 3766.42, "close_time": 1774886399999, "quote_volume": 6489.9433, "trades": 35, "taker_buy_base": 2600.99, "taker_buy_quote": 4485.4037 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 3772.03, "close_time": 1774889999999, "quote_volume": 6478.5829, "trades": 51, "taker_buy_base": 1628.21, "taker_buy_quote": 2800.0793 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 4388.61, "close_time": 1774893599999, "quote_volume": 7487.8797, "trades": 48, "taker_buy_base": 197.91, "taker_buy_quote": 338.4261 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.69, "high": 1.7, "low": 1.68, "close": 1.68, "volume": 2510.12, "close_time": 1774897199999, "quote_volume": 4238.7696, "trades": 30, "taker_buy_base": 1044.53, "taker_buy_quote": 1765.9164 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.68, "high": 1.69, "low": 1.68, "close": 1.69, "volume": 1608.27, "close_time": 1774900799999, "quote_volume": 2717.387, "trades": 17, "taker_buy_base": 882.15, "taker_buy_quote": 1490.8335 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 764.04, "close_time": 1774904399999, "quote_volume": 1291.2276, "trades": 7, "taker_buy_base": 758.27, "taker_buy_quote": 1281.4763 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 1744.75, "close_time": 1774907999999, "quote_volume": 2973.1377, "trades": 19, "taker_buy_base": 867.23, "taker_buy_quote": 1481.3537 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 3191.88, "close_time": 1774911599999, "quote_volume": 5423.696, "trades": 46, "taker_buy_base": 864.63, "taker_buy_quote": 1469.871 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 2563.22, "close_time": 1774915199999, "quote_volume": 4331.8418, "trades": 27, "taker_buy_base": 243.23, "taker_buy_quote": 411.0587 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 2090.7, "close_time": 1774918799999, "quote_volume": 3533.283, "trades": 22, "taker_buy_base": 1251.06, "taker_buy_quote": 2114.2914 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.69, "high": 1.72, "low": 1.69, "close": 1.71, "volume": 4030.38, "close_time": 1774922399999, "quote_volume": 6885.6315, "trades": 56, "taker_buy_base": 3209.95, "taker_buy_quote": 5478.7485 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 1165.76, "close_time": 1774925999999, "quote_volume": 1993.4496, "trades": 11, "taker_buy_base": 464.0, "taker_buy_quote": 793.44 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 2711.23, "close_time": 1774929599999, "quote_volume": 4636.2033, "trades": 23, "taker_buy_base": 1929.81, "taker_buy_quote": 3299.9751 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 2343.43, "close_time": 1774933199999, "quote_volume": 3996.2994, "trades": 16, "taker_buy_base": 688.99, "taker_buy_quote": 1171.283 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 4817.67, "close_time": 1774936799999, "quote_volume": 8216.1883, "trades": 49, "taker_buy_base": 2938.15, "taker_buy_quote": 5011.9898 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.7, "high": 1.73, "low": 1.7, "close": 1.73, "volume": 1639.0, "close_time": 1774940399999, "quote_volume": 2816.574, "trades": 27, "taker_buy_base": 613.54, "taker_buy_quote": 1057.8006 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.74, "volume": 6945.76, "close_time": 1774943999999, "quote_volume": 12058.9374, "trades": 83, "taker_buy_base": 4400.41, "taker_buy_quote": 7643.2032 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.74, "high": 1.74, "low": 1.69, "close": 1.7, "volume": 23282.94, "close_time": 1774947599999, "quote_volume": 40016.3364, "trades": 119, "taker_buy_base": 4229.51, "taker_buy_quote": 7281.0602 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 5945.05, "close_time": 1774951199999, "quote_volume": 10055.7776, "trades": 98, "taker_buy_base": 2377.78, "taker_buy_quote": 4022.0937 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 1200.48, "close_time": 1774954799999, "quote_volume": 2040.766, "trades": 17, "taker_buy_base": 226.35, "taker_buy_quote": 384.795 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 9679.78, "close_time": 1774958399999, "quote_volume": 16406.1327, "trades": 147, "taker_buy_base": 2726.69, "taker_buy_quote": 4637.2128 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 2164.97, "close_time": 1774961999999, "quote_volume": 3693.7998, "trades": 22, "taker_buy_base": 1808.14, "taker_buy_quote": 3086.6008 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 893.36, "close_time": 1774965599999, "quote_volume": 1532.0435, "trades": 10, "taker_buy_base": 379.67, "taker_buy_quote": 652.4444 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.71, "high": 1.73, "low": 1.7, "close": 1.7, "volume": 9246.76, "close_time": 1774969199999, "quote_volume": 15818.796, "trades": 85, "taker_buy_base": 5202.9, "taker_buy_quote": 8897.8385 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.7, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 5506.87, "close_time": 1774972799999, "quote_volume": 9437.2261, "trades": 43, "taker_buy_base": 2564.2, "taker_buy_quote": 4398.1142 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 7610.47, "close_time": 1774976399999, "quote_volume": 13046.5531, "trades": 79, "taker_buy_base": 5206.8, "taker_buy_quote": 8924.9334 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.72, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 6268.26, "close_time": 1774979999999, "quote_volume": 10802.1943, "trades": 70, "taker_buy_base": 3511.06, "taker_buy_quote": 6049.9933 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.73, "high": 1.74, "low": 1.73, "close": 1.73, "volume": 4260.64, "close_time": 1774983599999, "quote_volume": 7376.639, "trades": 46, "taker_buy_base": 3026.74, "taker_buy_quote": 5241.992 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.74, "high": 1.75, "low": 1.74, "close": 1.74, "volume": 2894.42, "close_time": 1774987199999, "quote_volume": 5036.7948, "trades": 32, "taker_buy_base": 1905.68, "taker_buy_quote": 3316.3872 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 6046.83, "close_time": 1774990799999, "quote_volume": 10583.2331, "trades": 43, "taker_buy_base": 4045.8, "taker_buy_quote": 7082.2328 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.76, "high": 1.76, "low": 1.75, "close": 1.76, "volume": 4754.4, "close_time": 1774994399999, "quote_volume": 8339.1814, "trades": 42, "taker_buy_base": 2182.71, "taker_buy_quote": 3832.988 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.75, "high": 1.75, "low": 1.74, "close": 1.75, "volume": 1047.09, "close_time": 1774997999999, "quote_volume": 1831.9996, "trades": 24, "taker_buy_base": 184.13, "taker_buy_quote": 322.2275 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 574.24, "close_time": 1775001599999, "quote_volume": 1004.92, "trades": 3, "taker_buy_base": 175.44, "taker_buy_quote": 307.02 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 1788.37, "close_time": 1775005199999, "quote_volume": 3129.6475, "trades": 7, "taker_buy_base": 1254.7, "taker_buy_quote": 2195.725 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.75, "high": 1.75, "low": 1.73, "close": 1.73, "volume": 1271.55, "close_time": 1775008799999, "quote_volume": 2219.2399, "trades": 32, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.73, "volume": 11088.82, "close_time": 1775012399999, "quote_volume": 19098.3765, "trades": 32, "taker_buy_base": 2084.56, "taker_buy_quote": 3606.2888 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 3882.14, "close_time": 1775015999999, "quote_volume": 6716.1022, "trades": 27, "taker_buy_base": 2805.22, "taker_buy_quote": 4853.0306 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 4212.98, "close_time": 1775019599999, "quote_volume": 7246.3256, "trades": 31, "taker_buy_base": 1773.77, "taker_buy_quote": 3050.8844 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.72, "high": 1.74, "low": 1.72, "close": 1.74, "volume": 5122.36, "close_time": 1775023199999, "quote_volume": 8893.8299, "trades": 67, "taker_buy_base": 3746.85, "taker_buy_quote": 6501.4903 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.74, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 7022.23, "close_time": 1775026799999, "quote_volume": 12296.8292, "trades": 53, "taker_buy_base": 2590.08, "taker_buy_quote": 4540.865 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.75, "high": 1.76, "low": 1.75, "close": 1.76, "volume": 536.84, "close_time": 1775030399999, "quote_volume": 939.754, "trades": 7, "taker_buy_base": 28.4, "taker_buy_quote": 49.984 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.76, "high": 1.76, "low": 1.75, "close": 1.75, "volume": 8509.13, "close_time": 1775033999999, "quote_volume": 14894.9064, "trades": 46, "taker_buy_base": 5540.33, "taker_buy_quote": 9698.3094 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.75, "volume": 4624.74, "close_time": 1775037599999, "quote_volume": 8050.8649, "trades": 51, "taker_buy_base": 2214.06, "taker_buy_quote": 3861.7817 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 2403.09, "close_time": 1775041199999, "quote_volume": 4181.3766, "trades": 34, "taker_buy_base": 287.41, "taker_buy_quote": 500.0934 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 2548.36, "close_time": 1775044799999, "quote_volume": 4434.1807, "trades": 26, "taker_buy_base": 541.71, "taker_buy_quote": 942.7119 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.74, "high": 1.77, "low": 1.74, "close": 1.75, "volume": 4166.48, "close_time": 1775048399999, "quote_volume": 7287.6304, "trades": 59, "taker_buy_base": 1495.49, "taker_buy_quote": 2621.5579 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.74, "high": 1.76, "low": 1.74, "close": 1.74, "volume": 3024.2, "close_time": 1775051999999, "quote_volume": 5264.8461, "trades": 39, "taker_buy_base": 1817.09, "taker_buy_quote": 3162.4434 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.75, "high": 1.76, "low": 1.75, "close": 1.75, "volume": 316.23, "close_time": 1775055599999, "quote_volume": 553.4322, "trades": 5, "taker_buy_base": 62.03, "taker_buy_quote": 108.5822 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.75, "high": 1.75, "low": 1.73, "close": 1.75, "volume": 3904.45, "close_time": 1775059199999, "quote_volume": 6812.8429, "trades": 37, "taker_buy_base": 2262.78, "taker_buy_quote": 3956.8294 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 2190.04, "close_time": 1775062799999, "quote_volume": 3832.57, "trades": 17, "taker_buy_base": 1795.27, "taker_buy_quote": 3141.7225 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.74, "volume": 7522.28, "close_time": 1775066399999, "quote_volume": 13134.9871, "trades": 68, "taker_buy_base": 2219.96, "taker_buy_quote": 3876.8092 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 1991.92, "close_time": 1775069999999, "quote_volume": 3465.3628, "trades": 19, "taker_buy_base": 435.65, "taker_buy_quote": 758.031 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.73, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 361.67, "close_time": 1775073599999, "quote_volume": 626.4469, "trades": 12, "taker_buy_base": 13.33, "taker_buy_quote": 23.1942 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 2207.14, "close_time": 1775077199999, "quote_volume": 3831.2788, "trades": 25, "taker_buy_base": 625.95, "taker_buy_quote": 1089.4461 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.74, "high": 1.75, "low": 1.74, "close": 1.74, "volume": 2868.35, "close_time": 1775080799999, "quote_volume": 4994.5218, "trades": 21, "taker_buy_base": 1561.75, "taker_buy_quote": 2721.0378 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.74, "high": 1.74, "low": 1.72, "close": 1.72, "volume": 2501.28, "close_time": 1775084399999, "quote_volume": 4314.8739, "trades": 21, "taker_buy_base": 486.63, "taker_buy_quote": 838.8057 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 3767.9, "close_time": 1775087999999, "quote_volume": 6479.9053, "trades": 39, "taker_buy_base": 2875.24, "taker_buy_quote": 4945.4128 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.73, "volume": 794.29, "close_time": 1775091599999, "quote_volume": 1366.3644, "trades": 9, "taker_buy_base": 789.68, "taker_buy_quote": 1358.4813 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.72, "high": 1.72, "low": 1.68, "close": 1.69, "volume": 10581.56, "close_time": 1775095199999, "quote_volume": 17939.3853, "trades": 90, "taker_buy_base": 1853.31, "taker_buy_quote": 3135.3464 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 6407.32, "close_time": 1775098799999, "quote_volume": 10781.4158, "trades": 60, "taker_buy_base": 2804.02, "taker_buy_quote": 4715.6429 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 7794.65, "close_time": 1775102399999, "quote_volume": 13164.3515, "trades": 50, "taker_buy_base": 3140.07, "taker_buy_quote": 5301.7533 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 9220.97, "close_time": 1775105999999, "quote_volume": 15451.9278, "trades": 79, "taker_buy_base": 1560.37, "taker_buy_quote": 2621.4216 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 3810.33, "close_time": 1775109599999, "quote_volume": 6375.8647, "trades": 34, "taker_buy_base": 1573.64, "taker_buy_quote": 2635.3595 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.69, "volume": 2998.65, "close_time": 1775113199999, "quote_volume": 5076.5286, "trades": 29, "taker_buy_base": 1554.22, "taker_buy_quote": 2636.8456 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 6031.07, "close_time": 1775116799999, "quote_volume": 10199.6877, "trades": 32, "taker_buy_base": 1998.92, "taker_buy_quote": 3385.3542 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.67, "volume": 6743.29, "close_time": 1775120399999, "quote_volume": 11335.9309, "trades": 32, "taker_buy_base": 2251.38, "taker_buy_quote": 3782.9511 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 6437.11, "close_time": 1775123999999, "quote_volume": 10750.004, "trades": 61, "taker_buy_base": 2657.96, "taker_buy_quote": 4438.8235 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.66, "volume": 5619.74, "close_time": 1775127599999, "quote_volume": 9328.8372, "trades": 45, "taker_buy_base": 3302.11, "taker_buy_quote": 5481.5714 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.66, "high": 1.66, "low": 1.65, "close": 1.65, "volume": 2168.35, "close_time": 1775131199999, "quote_volume": 3593.7732, "trades": 27, "taker_buy_base": 877.23, "taker_buy_quote": 1456.2018 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.66, "high": 1.66, "low": 1.65, "close": 1.65, "volume": 2884.46, "close_time": 1775134799999, "quote_volume": 4759.8627, "trades": 19, "taker_buy_base": 1298.8, "taker_buy_quote": 2143.5237 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.66, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 8737.45, "close_time": 1775138399999, "quote_volume": 14402.8062, "trades": 64, "taker_buy_base": 3972.65, "taker_buy_quote": 6554.903 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.65, "high": 1.68, "low": 1.65, "close": 1.68, "volume": 5532.32, "close_time": 1775141999999, "quote_volume": 9230.4973, "trades": 83, "taker_buy_base": 1685.32, "taker_buy_quote": 2805.8828 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 3654.39, "close_time": 1775145599999, "quote_volume": 6103.3558, "trades": 47, "taker_buy_base": 1566.07, "taker_buy_quote": 2617.32 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 2232.55, "close_time": 1775149199999, "quote_volume": 3729.1404, "trades": 28, "taker_buy_base": 1367.35, "taker_buy_quote": 2285.9204 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 6328.6, "close_time": 1775152799999, "quote_volume": 10567.3167, "trades": 59, "taker_buy_base": 2152.79, "taker_buy_quote": 3585.4409 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 1912.52, "close_time": 1775156399999, "quote_volume": 3176.5819, "trades": 17, "taker_buy_base": 1538.56, "taker_buy_quote": 2555.8007 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.66, "volume": 3908.67, "close_time": 1775159999999, "quote_volume": 6490.0312, "trades": 19, "taker_buy_base": 2262.15, "taker_buy_quote": 3756.808 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.66, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 1125.07, "close_time": 1775163599999, "quote_volume": 1875.9754, "trades": 10, "taker_buy_base": 818.42, "taker_buy_quote": 1366.7614 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 2077.38, "close_time": 1775167199999, "quote_volume": 3447.8281, "trades": 19, "taker_buy_base": 1604.98, "taker_buy_quote": 2664.5063 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.65, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 2454.73, "close_time": 1775170799999, "quote_volume": 4087.0753, "trades": 14, "taker_buy_base": 1063.44, "taker_buy_quote": 1775.9448 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 183.48, "close_time": 1775174399999, "quote_volume": 306.4116, "trades": 2, "taker_buy_base": 4.37, "taker_buy_quote": 7.2979 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 1215.08, "close_time": 1775177999999, "quote_volume": 2029.1836, "trades": 10, "taker_buy_base": 1035.97, "taker_buy_quote": 1730.0699 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 3691.92, "close_time": 1775181599999, "quote_volume": 6165.5064, "trades": 16, "taker_buy_base": 2001.94, "taker_buy_quote": 3343.2398 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 9289.47, "close_time": 1775185199999, "quote_volume": 15526.8997, "trades": 47, "taker_buy_base": 1266.21, "taker_buy_quote": 2118.4217 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.7, "volume": 4567.71, "close_time": 1775188799999, "quote_volume": 7747.4937, "trades": 33, "taker_buy_base": 3921.11, "taker_buy_quote": 6661.0951 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 3238.13, "close_time": 1775192399999, "quote_volume": 5507.6497, "trades": 37, "taker_buy_base": 582.5, "taker_buy_quote": 991.7395 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.72, "volume": 772.57, "close_time": 1775195999999, "quote_volume": 1324.9031, "trades": 17, "taker_buy_base": 711.13, "taker_buy_quote": 1220.0701 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 2972.39, "close_time": 1775199599999, "quote_volume": 5104.0425, "trades": 25, "taker_buy_base": 1156.45, "taker_buy_quote": 1990.8281 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 8425.33, "close_time": 1775203199999, "quote_volume": 14434.8242, "trades": 98, "taker_buy_base": 1992.84, "taker_buy_quote": 3414.6134 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 2872.44, "close_time": 1775206799999, "quote_volume": 4920.4137, "trades": 33, "taker_buy_base": 1654.14, "taker_buy_quote": 2837.1207 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 4893.47, "close_time": 1775210399999, "quote_volume": 8417.3486, "trades": 33, "taker_buy_base": 2407.87, "taker_buy_quote": 4142.2393 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 3167.01, "close_time": 1775213999999, "quote_volume": 5458.855, "trades": 27, "taker_buy_base": 1712.05, "taker_buy_quote": 2956.3238 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.73, "volume": 1996.47, "close_time": 1775217599999, "quote_volume": 3440.9012, "trades": 16, "taker_buy_base": 482.8, "taker_buy_quote": 835.244 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.74, "high": 1.75, "low": 1.72, "close": 1.72, "volume": 5723.55, "close_time": 1775221199999, "quote_volume": 9894.0419, "trades": 48, "taker_buy_base": 2599.59, "taker_buy_quote": 4505.2204 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 3843.87, "close_time": 1775224799999, "quote_volume": 6573.3083, "trades": 35, "taker_buy_base": 1854.63, "taker_buy_quote": 3171.7079 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 3116.27, "close_time": 1775228399999, "quote_volume": 5329.242, "trades": 27, "taker_buy_base": 1354.9, "taker_buy_quote": 2317.2993 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.72, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 1852.41, "close_time": 1775231999999, "quote_volume": 3189.1401, "trades": 21, "taker_buy_base": 356.05, "taker_buy_quote": 614.4127 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 3370.67, "close_time": 1775235599999, "quote_volume": 5766.4187, "trades": 35, "taker_buy_base": 584.57, "taker_buy_quote": 1001.5127 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 56.41, "close_time": 1775239199999, "quote_volume": 96.4966, "trades": 3, "taker_buy_base": 3.55, "taker_buy_quote": 6.106 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 1162.95, "close_time": 1775242799999, "quote_volume": 1999.9773, "trades": 10, "taker_buy_base": 897.66, "taker_buy_quote": 1543.9752 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 2072.98, "close_time": 1775246399999, "quote_volume": 3526.9327, "trades": 27, "taker_buy_base": 648.7, "taker_buy_quote": 1102.929 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 2565.44, "close_time": 1775249999999, "quote_volume": 4372.9317, "trades": 29, "taker_buy_base": 1756.93, "taker_buy_quote": 2994.517 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.7, "volume": 468.13, "close_time": 1775253599999, "quote_volume": 791.6724, "trades": 9, "taker_buy_base": 347.96, "taker_buy_quote": 588.5851 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 3149.82, "close_time": 1775257199999, "quote_volume": 5323.1958, "trades": 25, "taker_buy_base": 2396.74, "taker_buy_quote": 4050.4906 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 4091.51, "close_time": 1775260799999, "quote_volume": 6886.0556, "trades": 37, "taker_buy_base": 831.54, "taker_buy_quote": 1402.2678 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 2402.78, "close_time": 1775264399999, "quote_volume": 4037.0272, "trades": 20, "taker_buy_base": 35.68, "taker_buy_quote": 60.2992 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 1933.44, "close_time": 1775267999999, "quote_volume": 3248.1792, "trades": 11, "taker_buy_base": 1929.05, "taker_buy_quote": 3240.804 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 1999.16, "close_time": 1775271599999, "quote_volume": 3356.4411, "trades": 23, "taker_buy_base": 679.72, "taker_buy_quote": 1142.2819 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 1159.76, "close_time": 1775275199999, "quote_volume": 1948.3968, "trades": 8, "taker_buy_base": 612.69, "taker_buy_quote": 1029.3192 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 1437.01, "close_time": 1775278799999, "quote_volume": 2413.0319, "trades": 20, "taker_buy_base": 1322.52, "taker_buy_quote": 2221.8336 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 852.78, "close_time": 1775282399999, "quote_volume": 1427.931, "trades": 12, "taker_buy_base": 441.27, "taker_buy_quote": 740.7093 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 4375.55, "close_time": 1775285999999, "quote_volume": 7316.2342, "trades": 45, "taker_buy_base": 2883.93, "taker_buy_quote": 4817.699 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 484.54, "close_time": 1775289599999, "quote_volume": 814.0272, "trades": 9, "taker_buy_base": 484.54, "taker_buy_quote": 814.0272 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 3711.7, "close_time": 1775293199999, "quote_volume": 6181.9735, "trades": 30, "taker_buy_base": 894.06, "taker_buy_quote": 1492.5329 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 2456.23, "close_time": 1775296799999, "quote_volume": 4100.1483, "trades": 27, "taker_buy_base": 1957.72, "taker_buy_quote": 3272.6217 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.66, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 6137.95, "close_time": 1775300399999, "quote_volume": 10219.0612, "trades": 57, "taker_buy_base": 2669.83, "taker_buy_quote": 4452.2466 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 1846.19, "close_time": 1775303999999, "quote_volume": 3090.0966, "trades": 26, "taker_buy_base": 1712.57, "taker_buy_quote": 2866.9512 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "close_time": 1775307599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 1329.23, "close_time": 1775311199999, "quote_volume": 2230.286, "trades": 19, "taker_buy_base": 749.46, "taker_buy_quote": 1259.0928 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 2920.65, "close_time": 1775314799999, "quote_volume": 4874.7463, "trades": 27, "taker_buy_base": 730.82, "taker_buy_quote": 1221.8083 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.68, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 1448.16, "close_time": 1775318399999, "quote_volume": 2433.5001, "trades": 15, "taker_buy_base": 671.66, "taker_buy_quote": 1128.9801 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 3372.19, "close_time": 1775321999999, "quote_volume": 5635.631, "trades": 35, "taker_buy_base": 1657.81, "taker_buy_quote": 2772.6164 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 351.5, "close_time": 1775325599999, "quote_volume": 590.2206, "trades": 6, "taker_buy_base": 351.5, "taker_buy_quote": 590.2206 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 425.36, "close_time": 1775329199999, "quote_volume": 714.5186, "trades": 14, "taker_buy_base": 416.74, "taker_buy_quote": 700.1232 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.68, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 2702.1, "close_time": 1775332799999, "quote_volume": 4539.8563, "trades": 58, "taker_buy_base": 852.03, "taker_buy_quote": 1431.7387 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 272.73, "close_time": 1775336399999, "quote_volume": 458.1364, "trades": 5, "taker_buy_base": 267.73, "taker_buy_quote": 449.7864 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 2232.32, "close_time": 1775339999999, "quote_volume": 3729.9744, "trades": 17, "taker_buy_base": 203.72, "taker_buy_quote": 342.2124 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 684.63, "close_time": 1775343599999, "quote_volume": 1144.9716, "trades": 6, "taker_buy_base": 163.95, "taker_buy_quote": 275.436 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 4611.38, "close_time": 1775347199999, "quote_volume": 7726.9442, "trades": 40, "taker_buy_base": 3293.63, "taker_buy_quote": 5526.3017 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 149.13, "close_time": 1775350799999, "quote_volume": 250.1094, "trades": 7, "taker_buy_base": 19.69, "taker_buy_quote": 33.0792 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.66, "volume": 1447.13, "close_time": 1775354399999, "quote_volume": 2412.2304, "trades": 15, "taker_buy_base": 765.78, "taker_buy_quote": 1274.9049 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 788.77, "close_time": 1775357999999, "quote_volume": 1309.3582, "trades": 5, "taker_buy_base": 762.63, "taker_buy_quote": 1265.9658 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 12.3, "close_time": 1775361599999, "quote_volume": 20.418, "trades": 2, "taker_buy_base": 12.3, "taker_buy_quote": 20.418 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.65, "high": 1.66, "low": 1.65, "close": 1.65, "volume": 3076.48, "close_time": 1775365199999, "quote_volume": 5076.272, "trades": 31, "taker_buy_base": 1428.06, "taker_buy_quote": 2356.379 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.65, "high": 1.65, "low": 1.64, "close": 1.64, "volume": 3309.51, "close_time": 1775368799999, "quote_volume": 5450.9621, "trades": 31, "taker_buy_base": 2016.46, "taker_buy_quote": 3325.4595 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.64, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 7155.76, "close_time": 1775372399999, "quote_volume": 11682.283, "trades": 46, "taker_buy_base": 2966.88, "taker_buy_quote": 4846.429 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.62, "high": 1.62, "low": 1.6, "close": 1.61, "volume": 2630.44, "close_time": 1775375999999, "quote_volume": 4244.8066, "trades": 27, "taker_buy_base": 1005.47, "taker_buy_quote": 1624.4862 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.62, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 3622.23, "close_time": 1775379599999, "quote_volume": 5896.4696, "trades": 45, "taker_buy_base": 925.78, "taker_buy_quote": 1501.4337 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.63, "high": 1.64, "low": 1.63, "close": 1.64, "volume": 6098.12, "close_time": 1775383199999, "quote_volume": 9999.9168, "trades": 17, "taker_buy_base": 4620.08, "taker_buy_quote": 7576.9312 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.62, "volume": 10673.15, "close_time": 1775386799999, "quote_volume": 17352.8043, "trades": 120, "taker_buy_base": 2133.09, "taker_buy_quote": 3469.3389 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.61, "high": 1.63, "low": 1.61, "close": 1.63, "volume": 1084.9, "close_time": 1775390399999, "quote_volume": 1757.643, "trades": 16, "taker_buy_base": 560.84, "taker_buy_quote": 910.4234 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.62, "volume": 4106.19, "close_time": 1775393999999, "quote_volume": 6692.6196, "trades": 36, "taker_buy_base": 2928.38, "taker_buy_quote": 4773.314 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 1183.04, "close_time": 1775397599999, "quote_volume": 1920.1618, "trades": 14, "taker_buy_base": 457.38, "taker_buy_quote": 743.4528 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.64, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 11.86, "close_time": 1775401199999, "quote_volume": 19.4185, "trades": 3, "taker_buy_base": 8.67, "taker_buy_quote": 14.2188 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.63, "high": 1.64, "low": 1.63, "close": 1.64, "volume": 4684.1, "close_time": 1775404799999, "quote_volume": 7665.3281, "trades": 30, "taker_buy_base": 2929.11, "taker_buy_quote": 4793.185 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 4404.96, "close_time": 1775408399999, "quote_volume": 7180.0848, "trades": 47, "taker_buy_base": 22.44, "taker_buy_quote": 36.5772 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.62, "high": 1.63, "low": 1.62, "close": 1.63, "volume": 2099.05, "close_time": 1775411999999, "quote_volume": 3420.5075, "trades": 16, "taker_buy_base": 1962.11, "taker_buy_quote": 3198.2393 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 62.43, "close_time": 1775415599999, "quote_volume": 101.7609, "trades": 1, "taker_buy_base": 62.43, "taker_buy_quote": 101.7609 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.62, "volume": 1330.33, "close_time": 1775419199999, "quote_volume": 2155.1959, "trades": 12, "taker_buy_base": 224.37, "taker_buy_quote": 363.5407 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.62, "high": 1.63, "low": 1.62, "close": 1.62, "volume": 2744.38, "close_time": 1775422799999, "quote_volume": 4445.9388, "trades": 11, "taker_buy_base": 836.18, "taker_buy_quote": 1354.6548 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.62, "high": 1.63, "low": 1.62, "close": 1.62, "volume": 1527.58, "close_time": 1775426399999, "quote_volume": 2475.4903, "trades": 17, "taker_buy_base": 937.84, "taker_buy_quote": 1520.1115 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.62, "high": 1.64, "low": 1.61, "close": 1.64, "volume": 3895.58, "close_time": 1775429999999, "quote_volume": 6331.1789, "trades": 28, "taker_buy_base": 1605.94, "taker_buy_quote": 2609.0243 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.64, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 4552.99, "close_time": 1775433599999, "quote_volume": 7510.9926, "trades": 44, "taker_buy_base": 1646.69, "taker_buy_quote": 2716.2148 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 3480.69, "close_time": 1775437199999, "quote_volume": 5777.9454, "trades": 32, "taker_buy_base": 838.21, "taker_buy_quote": 1391.4286 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.65, "high": 1.65, "low": 1.64, "close": 1.65, "volume": 4191.68, "close_time": 1775440799999, "quote_volume": 6913.2269, "trades": 30, "taker_buy_base": 1064.18, "taker_buy_quote": 1755.897 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 5325.4, "close_time": 1775444399999, "quote_volume": 8889.6232, "trades": 52, "taker_buy_base": 3449.05, "taker_buy_quote": 5756.1187 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.65, "volume": 3660.47, "close_time": 1775447999999, "quote_volume": 6076.5612, "trades": 27, "taker_buy_base": 2724.12, "taker_buy_quote": 4522.5587 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 3110.3, "close_time": 1775451599999, "quote_volume": 5132.5933, "trades": 55, "taker_buy_base": 3042.92, "taker_buy_quote": 5021.1164 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.66, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 2460.61, "close_time": 1775455199999, "quote_volume": 4098.1027, "trades": 20, "taker_buy_base": 1823.42, "taker_buy_quote": 3035.7197 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 2695.47, "close_time": 1775458799999, "quote_volume": 4474.9235, "trades": 18, "taker_buy_base": 1281.78, "taker_buy_quote": 2128.2548 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.65, "high": 1.66, "low": 1.65, "close": 1.66, "volume": 1375.08, "close_time": 1775462399999, "quote_volume": 2282.4429, "trades": 11, "taker_buy_base": 174.86, "taker_buy_quote": 290.2676 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.66, "high": 1.67, "low": 1.66, "close": 1.67, "volume": 5527.93, "close_time": 1775465999999, "quote_volume": 9208.4033, "trades": 41, "taker_buy_base": 2366.58, "taker_buy_quote": 3943.3661 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.66, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 5000.43, "close_time": 1775469599999, "quote_volume": 8366.0384, "trades": 38, "taker_buy_base": 3680.51, "taker_buy_quote": 6163.4979 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 4582.82, "close_time": 1775473199999, "quote_volume": 7763.3661, "trades": 38, "taker_buy_base": 3471.54, "taker_buy_quote": 5884.7013 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 5649.32, "close_time": 1775476799999, "quote_volume": 9617.0389, "trades": 39, "taker_buy_base": 2772.2, "taker_buy_quote": 4721.7944 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 13291.19, "close_time": 1775480399999, "quote_volume": 22841.7304, "trades": 73, "taker_buy_base": 7502.07, "taker_buy_quote": 12902.7434 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.7, "volume": 5334.93, "close_time": 1775483999999, "quote_volume": 9040.6346, "trades": 44, "taker_buy_base": 1505.84, "taker_buy_quote": 2557.1974 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 6908.7, "close_time": 1775487599999, "quote_volume": 11675.4956, "trades": 67, "taker_buy_base": 1959.35, "taker_buy_quote": 3311.3015 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.7, "volume": 2131.77, "close_time": 1775491199999, "quote_volume": 3622.3609, "trades": 29, "taker_buy_base": 700.02, "taker_buy_quote": 1189.934 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.69, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 1127.01, "close_time": 1775494799999, "quote_volume": 1904.6998, "trades": 11, "taker_buy_base": 16.67, "taker_buy_quote": 28.2252 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 2833.92, "close_time": 1775498399999, "quote_volume": 4742.2156, "trades": 35, "taker_buy_base": 969.73, "taker_buy_quote": 1620.7227 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.68, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 731.54, "close_time": 1775501999999, "quote_volume": 1226.2045, "trades": 9, "taker_buy_base": 435.41, "taker_buy_quote": 731.6674 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 2139.25, "close_time": 1775505599999, "quote_volume": 3558.5405, "trades": 32, "taker_buy_base": 336.45, "taker_buy_quote": 560.0437 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.66, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 534.13, "close_time": 1775509199999, "quote_volume": 889.4339, "trades": 12, "taker_buy_base": 266.58, "taker_buy_quote": 445.2697 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.65, "volume": 1848.45, "close_time": 1775512799999, "quote_volume": 3068.7818, "trades": 22, "taker_buy_base": 904.68, "taker_buy_quote": 1502.2742 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.66, "high": 1.66, "low": 1.64, "close": 1.64, "volume": 10255.17, "close_time": 1775516399999, "quote_volume": 16932.6896, "trades": 41, "taker_buy_base": 2678.03, "taker_buy_quote": 4424.4916 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.63, "high": 1.64, "low": 1.63, "close": 1.64, "volume": 9441.1, "close_time": 1775519999999, "quote_volume": 15423.0261, "trades": 64, "taker_buy_base": 4476.55, "taker_buy_quote": 7327.3634 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.64, "high": 1.65, "low": 1.64, "close": 1.64, "volume": 4102.58, "close_time": 1775523599999, "quote_volume": 6729.1156, "trades": 56, "taker_buy_base": 3459.22, "taker_buy_quote": 5674.0052 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.64, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 1940.04, "close_time": 1775527199999, "quote_volume": 3167.2648, "trades": 19, "taker_buy_base": 917.59, "taker_buy_quote": 1500.6713 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.63, "high": 1.64, "low": 1.63, "close": 1.64, "volume": 1284.89, "close_time": 1775530799999, "quote_volume": 2095.895, "trades": 13, "taker_buy_base": 890.12, "taker_buy_quote": 1452.4199 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.64, "high": 1.65, "low": 1.64, "close": 1.65, "volume": 3609.87, "close_time": 1775534399999, "quote_volume": 5941.6256, "trades": 37, "taker_buy_base": 2696.88, "taker_buy_quote": 4440.3743 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 1704.72, "close_time": 1775537999999, "quote_volume": 2812.788, "trades": 30, "taker_buy_base": 1071.26, "taker_buy_quote": 1767.579 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.66, "high": 1.66, "low": 1.64, "close": 1.64, "volume": 2255.19, "close_time": 1775541599999, "quote_volume": 3704.6356, "trades": 24, "taker_buy_base": 2109.52, "taker_buy_quote": 3465.6368 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.64, "high": 1.65, "low": 1.64, "close": 1.64, "volume": 402.89, "close_time": 1775545199999, "quote_volume": 661.0709, "trades": 4, "taker_buy_base": 33.13, "taker_buy_quote": 54.6645 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.64, "high": 1.66, "low": 1.64, "close": 1.66, "volume": 886.37, "close_time": 1775548799999, "quote_volume": 1465.827, "trades": 22, "taker_buy_base": 593.2, "taker_buy_quote": 981.4004 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.66, "high": 1.67, "low": 1.66, "close": 1.66, "volume": 1498.72, "close_time": 1775552399999, "quote_volume": 2488.4926, "trades": 30, "taker_buy_base": 553.97, "taker_buy_quote": 920.2076 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 32.86, "close_time": 1775555999999, "quote_volume": 54.8762, "trades": 4, "taker_buy_base": 32.86, "taker_buy_quote": 54.8762 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.66, "high": 1.66, "low": 1.64, "close": 1.64, "volume": 2639.17, "close_time": 1775559599999, "quote_volume": 4344.1891, "trades": 37, "taker_buy_base": 956.34, "taker_buy_quote": 1570.2604 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.64, "high": 1.65, "low": 1.64, "close": 1.64, "volume": 4035.78, "close_time": 1775563199999, "quote_volume": 6619.2255, "trades": 40, "taker_buy_base": 2502.82, "taker_buy_quote": 4105.1711 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.64, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 8002.1, "close_time": 1775566799999, "quote_volume": 13017.113, "trades": 55, "taker_buy_base": 3439.05, "taker_buy_quote": 5583.8483 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.62, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 1932.87, "close_time": 1775570399999, "quote_volume": 3150.8809, "trades": 16, "taker_buy_base": 188.85, "taker_buy_quote": 308.4156 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.63, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 1674.78, "close_time": 1775573999999, "quote_volume": 2733.8475, "trades": 31, "taker_buy_base": 1293.29, "taker_buy_quote": 2112.0188 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 826.24, "close_time": 1775577599999, "quote_volume": 1346.7776, "trades": 9, "taker_buy_base": 376.18, "taker_buy_quote": 613.2112 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 2971.67, "close_time": 1775581199999, "quote_volume": 4873.5388, "trades": 23, "taker_buy_base": 228.97, "taker_buy_quote": 375.5108 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.64, "high": 1.66, "low": 1.64, "close": 1.66, "volume": 4058.4, "close_time": 1775584799999, "quote_volume": 6697.7678, "trades": 41, "taker_buy_base": 2754.05, "taker_buy_quote": 4558.3065 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 5285.35, "close_time": 1775588399999, "quote_volume": 8720.8275, "trades": 67, "taker_buy_base": 1907.52, "taker_buy_quote": 3147.408 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.65, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 7918.4, "close_time": 1775591999999, "quote_volume": 13113.9516, "trades": 67, "taker_buy_base": 4546.1, "taker_buy_quote": 7540.181 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 4952.7, "close_time": 1775595599999, "quote_volume": 8273.309, "trades": 34, "taker_buy_base": 2289.68, "taker_buy_quote": 3826.0656 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.68, "high": 1.72, "low": 1.68, "close": 1.72, "volume": 5248.65, "close_time": 1775599199999, "quote_volume": 8922.7081, "trades": 57, "taker_buy_base": 3683.86, "taker_buy_quote": 6261.775 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.72, "high": 1.75, "low": 1.72, "close": 1.75, "volume": 15318.58, "close_time": 1775602799999, "quote_volume": 26481.5168, "trades": 93, "taker_buy_base": 8842.76, "taker_buy_quote": 15312.477 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 7989.28, "close_time": 1775606399999, "quote_volume": 13992.0995, "trades": 83, "taker_buy_base": 3774.16, "taker_buy_quote": 6612.0068 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.76, "low": 1.72, "close": 1.72, "volume": 5443.07, "close_time": 1775609999999, "quote_volume": 9454.6164, "trades": 67, "taker_buy_base": 437.89, "taker_buy_quote": 757.6985 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 8019.97, "close_time": 1775613599999, "quote_volume": 13794.3484, "trades": 61, "taker_buy_base": 3298.58, "taker_buy_quote": 5673.5576 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.74, "high": 1.74, "low": 1.72, "close": 1.73, "volume": 2192.84, "close_time": 1775617199999, "quote_volume": 3798.2169, "trades": 21, "taker_buy_base": 528.75, "taker_buy_quote": 918.8329 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.73, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 428.25, "close_time": 1775620799999, "quote_volume": 741.1954, "trades": 11, "taker_buy_base": 424.39, "taker_buy_quote": 734.5176 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.75, "volume": 3207.02, "close_time": 1775624399999, "quote_volume": 5578.415, "trades": 35, "taker_buy_base": 1428.67, "taker_buy_quote": 2487.1207 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.74, "high": 1.76, "low": 1.73, "close": 1.76, "volume": 4751.69, "close_time": 1775627999999, "quote_volume": 8298.8457, "trades": 63, "taker_buy_base": 2610.66, "taker_buy_quote": 4571.3744 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.76, "high": 1.76, "low": 1.74, "close": 1.76, "volume": 3996.32, "close_time": 1775631599999, "quote_volume": 7006.5093, "trades": 36, "taker_buy_base": 1575.56, "taker_buy_quote": 2769.7188 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.76, "high": 1.77, "low": 1.75, "close": 1.76, "volume": 6562.07, "close_time": 1775635199999, "quote_volume": 11574.2528, "trades": 42, "taker_buy_base": 4387.37, "taker_buy_quote": 7749.8056 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.76, "high": 1.76, "low": 1.75, "close": 1.75, "volume": 1910.75, "close_time": 1775638799999, "quote_volume": 3362.8508, "trades": 22, "taker_buy_base": 1049.72, "taker_buy_quote": 1847.5072 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.76, "high": 1.76, "low": 1.75, "close": 1.75, "volume": 1475.59, "close_time": 1775642399999, "quote_volume": 2582.8634, "trades": 11, "taker_buy_base": 58.09, "taker_buy_quote": 102.2384 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.76, "high": 1.76, "low": 1.75, "close": 1.75, "volume": 3173.49, "close_time": 1775645999999, "quote_volume": 5553.7687, "trades": 21, "taker_buy_base": 2276.69, "taker_buy_quote": 3984.3687 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.74, "volume": 2375.65, "close_time": 1775649599999, "quote_volume": 4131.2072, "trades": 27, "taker_buy_base": 477.61, "taker_buy_quote": 832.3611 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 2096.66, "close_time": 1775653199999, "quote_volume": 3640.1884, "trades": 14, "taker_buy_base": 938.77, "taker_buy_quote": 1633.4598 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.74, "high": 1.75, "low": 1.74, "close": 1.74, "volume": 14646.47, "close_time": 1775656799999, "quote_volume": 25527.2801, "trades": 99, "taker_buy_base": 6074.66, "taker_buy_quote": 10587.2522 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.73, "high": 1.74, "low": 1.71, "close": 1.71, "volume": 5271.87, "close_time": 1775660399999, "quote_volume": 9076.2649, "trades": 51, "taker_buy_base": 2405.46, "taker_buy_quote": 4155.93 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.71, "high": 1.73, "low": 1.7, "close": 1.72, "volume": 3167.49, "close_time": 1775663999999, "quote_volume": 5440.5433, "trades": 59, "taker_buy_base": 2503.49, "taker_buy_quote": 4301.5042 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.72, "high": 1.73, "low": 1.72, "close": 1.73, "volume": 1099.34, "close_time": 1775667599999, "quote_volume": 1891.1633, "trades": 17, "taker_buy_base": 131.26, "taker_buy_quote": 226.0657 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 1637.01, "close_time": 1775671199999, "quote_volume": 2817.0356, "trades": 22, "taker_buy_base": 1501.32, "taker_buy_quote": 2583.6079 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.72, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 2349.95, "close_time": 1775674799999, "quote_volume": 4013.9649, "trades": 24, "taker_buy_base": 976.18, "taker_buy_quote": 1669.3213 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 1221.67, "close_time": 1775678399999, "quote_volume": 2064.8138, "trades": 21, "taker_buy_base": 421.65, "taker_buy_quote": 712.78 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 869.04, "close_time": 1775681999999, "quote_volume": 1472.2759, "trades": 31, "taker_buy_base": 708.44, "taker_buy_quote": 1201.4669 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 1205.53, "close_time": 1775685599999, "quote_volume": 2049.9857, "trades": 37, "taker_buy_base": 1194.91, "taker_buy_quote": 2031.9317 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.69, "volume": 3651.21, "close_time": 1775689199999, "quote_volume": 6194.6502, "trades": 58, "taker_buy_base": 1609.77, "taker_buy_quote": 2730.5808 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 6602.84, "close_time": 1775692799999, "quote_volume": 11030.4671, "trades": 88, "taker_buy_base": 2155.7, "taker_buy_quote": 3600.6234 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 1696.18, "close_time": 1775696399999, "quote_volume": 2829.1188, "trades": 29, "taker_buy_base": 501.93, "taker_buy_quote": 838.9692 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 1655.54, "close_time": 1775699999999, "quote_volume": 2764.7887, "trades": 23, "taker_buy_base": 1570.54, "taker_buy_quote": 2622.8387 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 4259.24, "close_time": 1775703599999, "quote_volume": 7155.5232, "trades": 38, "taker_buy_base": 2231.86, "taker_buy_quote": 3749.5248 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 1399.19, "close_time": 1775707199999, "quote_volume": 2337.7097, "trades": 9, "taker_buy_base": 704.99, "taker_buy_quote": 1178.3957 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 174.86, "close_time": 1775710799999, "quote_volume": 292.0935, "trades": 5, "taker_buy_base": 157.88, "taker_buy_quote": 263.7369 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 1691.2, "close_time": 1775714399999, "quote_volume": 2826.9827, "trades": 25, "taker_buy_base": 583.93, "taker_buy_quote": 977.8418 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 935.42, "close_time": 1775717999999, "quote_volume": 1570.0773, "trades": 15, "taker_buy_base": 534.03, "taker_buy_quote": 895.981 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 2514.96, "close_time": 1775721599999, "quote_volume": 4250.2824, "trades": 26, "taker_buy_base": 2042.08, "taker_buy_quote": 3451.1152 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.69, "high": 1.69, "low": 1.68, "close": 1.68, "volume": 3661.39, "close_time": 1775725199999, "quote_volume": 6168.3018, "trades": 28, "taker_buy_base": 1589.57, "taker_buy_quote": 2677.9174 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 449.75, "close_time": 1775728799999, "quote_volume": 755.4484, "trades": 5, "taker_buy_base": 436.59, "taker_buy_quote": 733.4712 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.68, "high": 1.71, "low": 1.68, "close": 1.7, "volume": 1042.49, "close_time": 1775732399999, "quote_volume": 1771.7957, "trades": 25, "taker_buy_base": 348.28, "taker_buy_quote": 591.9327 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.69, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 2817.3, "close_time": 1775735999999, "quote_volume": 4721.0067, "trades": 40, "taker_buy_base": 1092.57, "taker_buy_quote": 1830.5395 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 3541.46, "close_time": 1775739599999, "quote_volume": 5914.3361, "trades": 28, "taker_buy_base": 1766.19, "taker_buy_quote": 2949.6352 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.67, "volume": 2870.52, "close_time": 1775743199999, "quote_volume": 4794.6751, "trades": 39, "taker_buy_base": 398.58, "taker_buy_quote": 666.5353 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.67, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 5744.72, "close_time": 1775746799999, "quote_volume": 9604.1117, "trades": 138, "taker_buy_base": 2401.14, "taker_buy_quote": 4015.9003 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.68, "high": 1.71, "low": 1.68, "close": 1.71, "volume": 6522.23, "close_time": 1775750399999, "quote_volume": 11093.8673, "trades": 82, "taker_buy_base": 3385.27, "taker_buy_quote": 5770.7565 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.7, "volume": 3715.07, "close_time": 1775753999999, "quote_volume": 6338.7967, "trades": 29, "taker_buy_base": 2279.17, "taker_buy_quote": 3890.859 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 6959.33, "close_time": 1775757599999, "quote_volume": 11896.555, "trades": 50, "taker_buy_base": 3875.05, "taker_buy_quote": 6626.3355 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.7, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 3220.54, "close_time": 1775761199999, "quote_volume": 5477.691, "trades": 37, "taker_buy_base": 2215.05, "taker_buy_quote": 3768.358 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.71, "high": 1.73, "low": 1.7, "close": 1.73, "volume": 4921.65, "close_time": 1775764799999, "quote_volume": 8460.3237, "trades": 64, "taker_buy_base": 2166.92, "taker_buy_quote": 3717.7886 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.74, "volume": 5448.0, "close_time": 1775768399999, "quote_volume": 9455.4484, "trades": 38, "taker_buy_base": 4376.28, "taker_buy_quote": 7601.4205 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.73, "volume": 1770.42, "close_time": 1775771999999, "quote_volume": 3067.5847, "trades": 17, "taker_buy_base": 1081.68, "taker_buy_quote": 1876.0645 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.73, "volume": 4490.91, "close_time": 1775775599999, "quote_volume": 7806.0785, "trades": 35, "taker_buy_base": 2590.05, "taker_buy_quote": 4506.0627 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.73, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 1486.11, "close_time": 1775779199999, "quote_volume": 2559.1295, "trades": 17, "taker_buy_base": 576.52, "taker_buy_quote": 994.6347 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 3541.72, "close_time": 1775782799999, "quote_volume": 6056.3412, "trades": 37, "taker_buy_base": 2753.7, "taker_buy_quote": 4708.827 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 1947.7, "close_time": 1775786399999, "quote_volume": 3339.6673, "trades": 34, "taker_buy_base": 793.88, "taker_buy_quote": 1361.728 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.72, "high": 1.74, "low": 1.72, "close": 1.74, "volume": 695.7, "close_time": 1775789999999, "quote_volume": 1201.0861, "trades": 10, "taker_buy_base": 249.48, "taker_buy_quote": 432.1255 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 2059.65, "close_time": 1775793599999, "quote_volume": 3583.7171, "trades": 33, "taker_buy_base": 827.22, "taker_buy_quote": 1439.3628 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 288.1, "close_time": 1775797199999, "quote_volume": 498.413, "trades": 4, "taker_buy_base": 62.43, "taker_buy_quote": 108.0039 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.73, "high": 1.75, "low": 1.71, "close": 1.75, "volume": 6831.89, "close_time": 1775800799999, "quote_volume": 11844.0801, "trades": 77, "taker_buy_base": 2478.13, "taker_buy_quote": 4304.8999 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.75, "high": 1.75, "low": 1.73, "close": 1.73, "volume": 1060.06, "close_time": 1775804399999, "quote_volume": 1851.9066, "trades": 16, "taker_buy_base": 424.73, "taker_buy_quote": 742.5804 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 1477.13, "close_time": 1775807999999, "quote_volume": 2540.6636, "trades": 19, "taker_buy_base": 434.02, "taker_buy_quote": 746.5144 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 2256.41, "close_time": 1775811599999, "quote_volume": 3863.8336, "trades": 36, "taker_buy_base": 765.65, "taker_buy_quote": 1314.634 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.72, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 5277.5, "close_time": 1775815199999, "quote_volume": 9083.9061, "trades": 51, "taker_buy_base": 3433.62, "taker_buy_quote": 5912.4325 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.71, "volume": 2420.07, "close_time": 1775818799999, "quote_volume": 4153.1449, "trades": 27, "taker_buy_base": 1814.03, "taker_buy_quote": 3116.8165 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 3542.42, "close_time": 1775822399999, "quote_volume": 6092.9624, "trades": 41, "taker_buy_base": 3138.2, "taker_buy_quote": 5397.704 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.72, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 7766.37, "close_time": 1775825999999, "quote_volume": 13390.27, "trades": 56, "taker_buy_base": 5443.66, "taker_buy_quote": 9395.2088 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.72, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 3299.57, "close_time": 1775829599999, "quote_volume": 5662.9017, "trades": 52, "taker_buy_base": 2160.95, "taker_buy_quote": 3712.1157 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.72, "high": 1.75, "low": 1.72, "close": 1.75, "volume": 5827.14, "close_time": 1775833199999, "quote_volume": 10124.9458, "trades": 86, "taker_buy_base": 3299.92, "taker_buy_quote": 5732.2203 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.75, "high": 1.77, "low": 1.73, "close": 1.74, "volume": 13699.07, "close_time": 1775836799999, "quote_volume": 24015.7364, "trades": 107, "taker_buy_base": 6306.17, "taker_buy_quote": 11075.0961 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.76, "volume": 1343.29, "close_time": 1775840399999, "quote_volume": 2350.5185, "trades": 25, "taker_buy_base": 783.25, "taker_buy_quote": 1373.6031 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.75, "high": 1.77, "low": 1.75, "close": 1.77, "volume": 4199.45, "close_time": 1775843999999, "quote_volume": 7385.0701, "trades": 32, "taker_buy_base": 2665.71, "taker_buy_quote": 4699.7765 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.77, "high": 1.79, "low": 1.75, "close": 1.78, "volume": 6359.55, "close_time": 1775847599999, "quote_volume": 11283.6892, "trades": 49, "taker_buy_base": 2813.48, "taker_buy_quote": 4987.4189 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.77, "high": 1.78, "low": 1.77, "close": 1.78, "volume": 2198.93, "close_time": 1775851199999, "quote_volume": 3912.4908, "trades": 29, "taker_buy_base": 1542.68, "taker_buy_quote": 2745.9704 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.78, "high": 1.78, "low": 1.76, "close": 1.78, "volume": 4488.11, "close_time": 1775854799999, "quote_volume": 7930.8319, "trades": 31, "taker_buy_base": 361.45, "taker_buy_quote": 640.8521 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.78, "high": 1.79, "low": 1.78, "close": 1.79, "volume": 4195.95, "close_time": 1775858399999, "quote_volume": 7495.711, "trades": 25, "taker_buy_base": 3253.55, "taker_buy_quote": 5815.4881 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.79, "high": 1.79, "low": 1.77, "close": 1.77, "volume": 3273.28, "close_time": 1775861999999, "quote_volume": 5806.8374, "trades": 23, "taker_buy_base": 1899.37, "taker_buy_quote": 3362.6733 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.77, "high": 1.78, "low": 1.77, "close": 1.78, "volume": 441.25, "close_time": 1775865599999, "quote_volume": 781.9943, "trades": 15, "taker_buy_base": 228.8, "taker_buy_quote": 405.9578 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.78, "high": 1.78, "low": 1.76, "close": 1.76, "volume": 3005.08, "close_time": 1775869199999, "quote_volume": 5338.1554, "trades": 25, "taker_buy_base": 1928.41, "taker_buy_quote": 3426.3505 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.76, "high": 1.77, "low": 1.76, "close": 1.77, "volume": 1012.31, "close_time": 1775872799999, "quote_volume": 1781.7678, "trades": 10, "taker_buy_base": 492.17, "taker_buy_quote": 866.3214 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.76, "high": 1.76, "low": 1.74, "close": 1.76, "volume": 1425.47, "close_time": 1775876399999, "quote_volume": 2497.5179, "trades": 18, "taker_buy_base": 302.71, "taker_buy_quote": 532.7337 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.75, "high": 1.76, "low": 1.75, "close": 1.76, "volume": 2213.54, "close_time": 1775879999999, "quote_volume": 3891.1921, "trades": 26, "taker_buy_base": 1280.75, "taker_buy_quote": 2250.1723 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 2014.8, "close_time": 1775883599999, "quote_volume": 3546.048, "trades": 10, "taker_buy_base": 1955.74, "taker_buy_quote": 3442.1024 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.76, "high": 1.76, "low": 1.74, "close": 1.74, "volume": 2429.96, "close_time": 1775887199999, "quote_volume": 4250.7203, "trades": 34, "taker_buy_base": 934.4, "taker_buy_quote": 1636.383 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 564.78, "close_time": 1775890799999, "quote_volume": 982.4572, "trades": 15, "taker_buy_base": 416.25, "taker_buy_quote": 724.275 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.75, "high": 1.75, "low": 1.74, "close": 1.74, "volume": 255.65, "close_time": 1775894399999, "quote_volume": 447.3194, "trades": 6, "taker_buy_base": 248.84, "taker_buy_quote": 435.47 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 3493.18, "close_time": 1775897999999, "quote_volume": 6048.4155, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.73, "high": 1.74, "low": 1.73, "close": 1.73, "volume": 5315.71, "close_time": 1775901599999, "quote_volume": 9243.2386, "trades": 41, "taker_buy_base": 2530.4, "taker_buy_quote": 4402.896 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 2460.25, "close_time": 1775905199999, "quote_volume": 4277.975, "trades": 15, "taker_buy_base": 2064.91, "taker_buy_quote": 3592.9434 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 559.27, "close_time": 1775908799999, "quote_volume": 973.1298, "trades": 10, "taker_buy_base": 559.27, "taker_buy_quote": 973.1298 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.74, "high": 1.74, "low": 1.72, "close": 1.72, "volume": 1558.37, "close_time": 1775912399999, "quote_volume": 2689.5452, "trades": 24, "taker_buy_base": 56.99, "taker_buy_quote": 98.8692 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.71, "high": 1.71, "low": 1.7, "close": 1.71, "volume": 2278.86, "close_time": 1775915999999, "quote_volume": 3894.0994, "trades": 30, "taker_buy_base": 996.59, "taker_buy_quote": 1704.1689 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.72, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 404.51, "close_time": 1775919599999, "quote_volume": 697.079, "trades": 10, "taker_buy_base": 380.05, "taker_buy_quote": 655.0078 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 136.42, "close_time": 1775923199999, "quote_volume": 234.6424, "trades": 4, "taker_buy_base": 73.17, "taker_buy_quote": 125.8524 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.73, "high": 1.74, "low": 1.73, "close": 1.73, "volume": 656.9, "close_time": 1775926799999, "quote_volume": 1136.5132, "trades": 11, "taker_buy_base": 653.88, "taker_buy_quote": 1131.2886 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 5.43, "high": 5.61, "low": 5.39, "close": 5.58, "volume": 19947.72, "close_time": 1744401599999, "quote_volume": 110065.2933, "trades": 1415, "taker_buy_base": 9383.46, "taker_buy_quote": 51748.5883 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 5.58, "high": 5.62, "low": 5.55, "close": 5.61, "volume": 10977.53, "close_time": 1744415999999, "quote_volume": 61268.446, "trades": 545, "taker_buy_base": 3659.75, "taker_buy_quote": 20447.2039 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 5.6, "high": 5.61, "low": 5.53, "close": 5.54, "volume": 6482.1, "close_time": 1744430399999, "quote_volume": 36047.3063, "trades": 339, "taker_buy_base": 2931.78, "taker_buy_quote": 16308.5762 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 5.54, "high": 5.64, "low": 5.5, "close": 5.58, "volume": 15029.16, "close_time": 1744444799999, "quote_volume": 83994.807, "trades": 941, "taker_buy_base": 7817.61, "taker_buy_quote": 43726.5961 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 5.58, "high": 5.64, "low": 5.55, "close": 5.61, "volume": 7365.7, "close_time": 1744459199999, "quote_volume": 41233.5451, "trades": 432, "taker_buy_base": 3698.76, "taker_buy_quote": 20711.7819 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 5.61, "high": 5.76, "low": 5.46, "close": 5.57, "volume": 58896.98, "close_time": 1744473599999, "quote_volume": 328082.0834, "trades": 2538, "taker_buy_base": 28379.51, "taker_buy_quote": 158175.6813 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 5.57, "high": 5.64, "low": 5.53, "close": 5.58, "volume": 19981.42, "close_time": 1744487999999, "quote_volume": 111465.51, "trades": 1075, "taker_buy_base": 11547.03, "taker_buy_quote": 64414.4956 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 5.59, "high": 5.71, "low": 5.57, "close": 5.65, "volume": 12830.86, "close_time": 1744502399999, "quote_volume": 72606.5629, "trades": 563, "taker_buy_base": 7806.81, "taker_buy_quote": 44198.7824 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 5.65, "high": 5.68, "low": 5.57, "close": 5.64, "volume": 6648.78, "close_time": 1744516799999, "quote_volume": 37355.9454, "trades": 323, "taker_buy_base": 3629.27, "taker_buy_quote": 20400.6299 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 5.63, "high": 5.69, "low": 5.57, "close": 5.63, "volume": 9137.65, "close_time": 1744531199999, "quote_volume": 51427.5401, "trades": 521, "taker_buy_base": 4448.62, "taker_buy_quote": 25055.638 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 5.62, "high": 5.76, "low": 5.6, "close": 5.63, "volume": 15839.14, "close_time": 1744545599999, "quote_volume": 89887.1029, "trades": 698, "taker_buy_base": 8326.39, "taker_buy_quote": 47350.4427 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 5.63, "high": 5.67, "low": 5.49, "close": 5.5, "volume": 12983.86, "close_time": 1744559999999, "quote_volume": 72265.4651, "trades": 701, "taker_buy_base": 5745.37, "taker_buy_quote": 32003.4159 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 5.5, "high": 5.69, "low": 5.42, "close": 5.47, "volume": 28344.95, "close_time": 1744574399999, "quote_volume": 157297.9936, "trades": 1193, "taker_buy_base": 14009.16, "taker_buy_quote": 77721.8071 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 5.46, "high": 5.51, "low": 5.24, "close": 5.33, "volume": 17535.12, "close_time": 1744588799999, "quote_volume": 93535.8043, "trades": 817, "taker_buy_base": 7639.64, "taker_buy_quote": 40773.5241 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 5.33, "high": 5.49, "low": 5.31, "close": 5.35, "volume": 16081.93, "close_time": 1744603199999, "quote_volume": 86945.6922, "trades": 775, "taker_buy_base": 8408.04, "taker_buy_quote": 45473.3879 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 5.35, "high": 5.39, "low": 5.28, "close": 5.33, "volume": 9699.46, "close_time": 1744617599999, "quote_volume": 51706.9683, "trades": 473, "taker_buy_base": 4855.87, "taker_buy_quote": 25920.3268 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 5.34, "high": 5.5, "low": 5.32, "close": 5.47, "volume": 14933.58, "close_time": 1744631999999, "quote_volume": 80920.8367, "trades": 766, "taker_buy_base": 8031.22, "taker_buy_quote": 43529.6132 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 5.47, "high": 5.49, "low": 5.23, "close": 5.26, "volume": 21898.27, "close_time": 1744646399999, "quote_volume": 117890.5379, "trades": 1074, "taker_buy_base": 10880.39, "taker_buy_quote": 58631.2 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 5.26, "high": 5.35, "low": 5.21, "close": 5.3, "volume": 17121.58, "close_time": 1744660799999, "quote_volume": 90383.6087, "trades": 787, "taker_buy_base": 8196.11, "taker_buy_quote": 43295.7307 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 5.29, "high": 5.31, "low": 5.22, "close": 5.22, "volume": 11803.67, "close_time": 1744675199999, "quote_volume": 62166.4925, "trades": 452, "taker_buy_base": 4048.37, "taker_buy_quote": 21337.1744 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 5.23, "high": 5.23, "low": 5.08, "close": 5.15, "volume": 20183.86, "close_time": 1744689599999, "quote_volume": 104027.1307, "trades": 837, "taker_buy_base": 8147.92, "taker_buy_quote": 42001.3507 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 5.14, "high": 5.19, "low": 5.08, "close": 5.19, "volume": 12470.37, "close_time": 1744703999999, "quote_volume": 64109.8554, "trades": 487, "taker_buy_base": 5869.98, "taker_buy_quote": 30183.4968 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 5.17, "high": 5.26, "low": 5.17, "close": 5.19, "volume": 10829.24, "close_time": 1744718399999, "quote_volume": 56316.3369, "trades": 506, "taker_buy_base": 6284.94, "taker_buy_quote": 32703.5613 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 5.19, "high": 5.27, "low": 5.06, "close": 5.12, "volume": 23562.35, "close_time": 1744732799999, "quote_volume": 121746.3054, "trades": 1042, "taker_buy_base": 11034.53, "taker_buy_quote": 57088.1578 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 5.13, "high": 5.21, "low": 5.03, "close": 5.05, "volume": 18802.86, "close_time": 1744747199999, "quote_volume": 95802.204, "trades": 886, "taker_buy_base": 10258.7, "taker_buy_quote": 52310.2802 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 5.05, "high": 5.13, "low": 5.02, "close": 5.07, "volume": 10834.05, "close_time": 1744761599999, "quote_volume": 54925.6819, "trades": 546, "taker_buy_base": 5901.11, "taker_buy_quote": 29919.176 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 5.07, "high": 5.15, "low": 5.01, "close": 5.1, "volume": 9508.24, "close_time": 1744775999999, "quote_volume": 48372.5871, "trades": 509, "taker_buy_base": 4294.86, "taker_buy_quote": 21869.4805 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 5.09, "high": 5.09, "low": 4.93, "close": 4.95, "volume": 10466.14, "close_time": 1744790399999, "quote_volume": 52429.2926, "trades": 519, "taker_buy_base": 3814.8, "taker_buy_quote": 19153.9608 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 4.96, "high": 5.04, "low": 4.92, "close": 5.03, "volume": 12018.59, "close_time": 1744804799999, "quote_volume": 59875.9185, "trades": 519, "taker_buy_base": 7294.19, "taker_buy_quote": 36331.1734 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 5.03, "high": 5.1, "low": 4.95, "close": 5.01, "volume": 15656.73, "close_time": 1744819199999, "quote_volume": 78572.7331, "trades": 823, "taker_buy_base": 6996.31, "taker_buy_quote": 35118.4428 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 5.02, "high": 5.13, "low": 4.88, "close": 5.02, "volume": 41064.59, "close_time": 1744833599999, "quote_volume": 204855.3205, "trades": 2245, "taker_buy_base": 19718.33, "taker_buy_quote": 98493.7469 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 5.02, "high": 5.05, "low": 4.89, "close": 4.92, "volume": 18746.56, "close_time": 1744847999999, "quote_volume": 93304.4123, "trades": 759, "taker_buy_base": 8232.62, "taker_buy_quote": 40990.9226 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 4.92, "high": 4.98, "low": 4.88, "close": 4.92, "volume": 12069.5, "close_time": 1744862399999, "quote_volume": 59420.6941, "trades": 588, "taker_buy_base": 5544.91, "taker_buy_quote": 27324.3638 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 4.91, "high": 5.02, "low": 4.9, "close": 4.98, "volume": 16004.86, "close_time": 1744876799999, "quote_volume": 79673.0652, "trades": 540, "taker_buy_base": 7531.2, "taker_buy_quote": 37528.9307 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 4.99, "high": 5.0, "low": 4.91, "close": 4.94, "volume": 12210.67, "close_time": 1744891199999, "quote_volume": 60281.8845, "trades": 415, "taker_buy_base": 4332.5, "taker_buy_quote": 21396.0587 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 4.93, "high": 4.97, "low": 4.81, "close": 4.93, "volume": 25200.65, "close_time": 1744905599999, "quote_volume": 123327.7298, "trades": 864, "taker_buy_base": 11871.03, "taker_buy_quote": 58125.3736 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 4.92, "high": 5.08, "low": 4.88, "close": 4.98, "volume": 41671.03, "close_time": 1744919999999, "quote_volume": 208600.2522, "trades": 1319, "taker_buy_base": 21973.36, "taker_buy_quote": 110167.4047 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 4.98, "high": 5.05, "low": 4.98, "close": 5.0, "volume": 7762.22, "close_time": 1744934399999, "quote_volume": 38924.2703, "trades": 273, "taker_buy_base": 5028.55, "taker_buy_quote": 25236.9931 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 5.01, "high": 5.2, "low": 4.97, "close": 5.2, "volume": 25993.43, "close_time": 1744948799999, "quote_volume": 132604.0771, "trades": 1045, "taker_buy_base": 19566.37, "taker_buy_quote": 99899.4217 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 5.2, "high": 5.34, "low": 5.18, "close": 5.34, "volume": 22188.87, "close_time": 1744963199999, "quote_volume": 116139.9531, "trades": 703, "taker_buy_base": 12349.35, "taker_buy_quote": 64712.1343 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 5.34, "high": 5.4, "low": 5.31, "close": 5.33, "volume": 32703.95, "close_time": 1744977599999, "quote_volume": 175146.8447, "trades": 1303, "taker_buy_base": 20015.84, "taker_buy_quote": 107219.2104 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 5.34, "high": 5.39, "low": 5.2, "close": 5.25, "volume": 24445.52, "close_time": 1744991999999, "quote_volume": 128959.4344, "trades": 827, "taker_buy_base": 9155.47, "taker_buy_quote": 48464.5637 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 5.25, "high": 5.31, "low": 5.23, "close": 5.28, "volume": 7836.15, "close_time": 1745006399999, "quote_volume": 41330.7519, "trades": 354, "taker_buy_base": 4261.2, "taker_buy_quote": 22484.4402 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 5.28, "high": 5.3, "low": 5.25, "close": 5.29, "volume": 6958.28, "close_time": 1745020799999, "quote_volume": 36690.9135, "trades": 279, "taker_buy_base": 4165.43, "taker_buy_quote": 21977.7058 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 5.29, "high": 5.5, "low": 5.28, "close": 5.46, "volume": 13249.4, "close_time": 1745035199999, "quote_volume": 71507.6749, "trades": 577, "taker_buy_base": 7425.81, "taker_buy_quote": 40077.2838 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 5.46, "high": 5.54, "low": 5.44, "close": 5.51, "volume": 15607.58, "close_time": 1745049599999, "quote_volume": 85831.7995, "trades": 514, "taker_buy_base": 9390.54, "taker_buy_quote": 51681.9077 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 5.52, "high": 5.56, "low": 5.36, "close": 5.42, "volume": 14635.72, "close_time": 1745063999999, "quote_volume": 79831.2044, "trades": 527, "taker_buy_base": 6849.57, "taker_buy_quote": 37393.4471 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 5.42, "high": 5.54, "low": 5.42, "close": 5.51, "volume": 12134.77, "close_time": 1745078399999, "quote_volume": 66423.1101, "trades": 440, "taker_buy_base": 7212.12, "taker_buy_quote": 39453.6327 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 5.52, "high": 5.6, "low": 5.5, "close": 5.56, "volume": 13447.11, "close_time": 1745092799999, "quote_volume": 74759.9012, "trades": 623, "taker_buy_base": 5934.3, "taker_buy_quote": 33022.4479 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 5.55, "high": 5.67, "low": 5.54, "close": 5.63, "volume": 13103.81, "close_time": 1745107199999, "quote_volume": 73666.3662, "trades": 319, "taker_buy_base": 6314.69, "taker_buy_quote": 35476.9745 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 5.62, "high": 5.62, "low": 5.51, "close": 5.58, "volume": 9632.37, "close_time": 1745121599999, "quote_volume": 53498.6516, "trades": 322, "taker_buy_base": 4282.15, "taker_buy_quote": 23795.4869 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 5.6, "high": 5.67, "low": 5.52, "close": 5.54, "volume": 11068.3, "close_time": 1745135999999, "quote_volume": 61853.4898, "trades": 468, "taker_buy_base": 4495.82, "taker_buy_quote": 25218.0239 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 5.55, "high": 5.57, "low": 5.44, "close": 5.48, "volume": 11399.68, "close_time": 1745150399999, "quote_volume": 62848.7632, "trades": 490, "taker_buy_base": 6987.16, "taker_buy_quote": 38538.8743 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 5.48, "high": 5.54, "low": 5.47, "close": 5.48, "volume": 5780.82, "close_time": 1745164799999, "quote_volume": 31820.9799, "trades": 385, "taker_buy_base": 2318.6, "taker_buy_quote": 12753.1128 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 5.48, "high": 5.6, "low": 5.47, "close": 5.6, "volume": 7760.19, "close_time": 1745179199999, "quote_volume": 43013.6147, "trades": 412, "taker_buy_base": 2951.52, "taker_buy_quote": 16364.1467 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 5.59, "high": 5.63, "low": 5.5, "close": 5.54, "volume": 4710.02, "close_time": 1745193599999, "quote_volume": 26217.8721, "trades": 342, "taker_buy_base": 1548.01, "taker_buy_quote": 8620.1305 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 5.54, "high": 5.64, "low": 5.48, "close": 5.5, "volume": 11125.01, "close_time": 1745207999999, "quote_volume": 61974.3703, "trades": 854, "taker_buy_base": 4629.73, "taker_buy_quote": 25786.9656 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 5.5, "high": 5.65, "low": 5.44, "close": 5.61, "volume": 14407.22, "close_time": 1745222399999, "quote_volume": 80154.7502, "trades": 976, "taker_buy_base": 8014.42, "taker_buy_quote": 44638.263 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 5.61, "high": 5.7, "low": 5.59, "close": 5.65, "volume": 14741.03, "close_time": 1745236799999, "quote_volume": 83144.3313, "trades": 680, "taker_buy_base": 5745.12, "taker_buy_quote": 32427.4533 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 5.64, "high": 5.82, "low": 5.64, "close": 5.72, "volume": 14638.11, "close_time": 1745251199999, "quote_volume": 84260.8028, "trades": 911, "taker_buy_base": 6125.33, "taker_buy_quote": 35191.9368 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 5.73, "high": 5.79, "low": 5.63, "close": 5.71, "volume": 15096.11, "close_time": 1745265599999, "quote_volume": 86238.7318, "trades": 1010, "taker_buy_base": 6416.16, "taker_buy_quote": 36678.344 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 5.68, "high": 5.7, "low": 5.59, "close": 5.63, "volume": 4864.63, "close_time": 1745279999999, "quote_volume": 27452.5744, "trades": 279, "taker_buy_base": 2113.97, "taker_buy_quote": 11933.9217 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 5.62, "high": 5.7, "low": 5.48, "close": 5.61, "volume": 13822.69, "close_time": 1745294399999, "quote_volume": 77453.7646, "trades": 832, "taker_buy_base": 7004.01, "taker_buy_quote": 39321.8284 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 5.61, "high": 5.62, "low": 5.38, "close": 5.58, "volume": 11063.23, "close_time": 1745308799999, "quote_volume": 60970.7537, "trades": 632, "taker_buy_base": 5885.02, "taker_buy_quote": 32445.2388 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 5.59, "high": 5.62, "low": 5.5, "close": 5.61, "volume": 11005.04, "close_time": 1745323199999, "quote_volume": 61064.2548, "trades": 581, "taker_buy_base": 6420.47, "taker_buy_quote": 35641.5387 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 5.61, "high": 5.85, "low": 5.59, "close": 5.83, "volume": 29368.75, "close_time": 1745337599999, "quote_volume": 169033.0438, "trades": 1975, "taker_buy_base": 15797.13, "taker_buy_quote": 91067.0927 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 5.87, "high": 5.93, "low": 5.8, "close": 5.91, "volume": 20523.2, "close_time": 1745351999999, "quote_volume": 120760.5636, "trades": 1701, "taker_buy_base": 12131.97, "taker_buy_quote": 71417.6039 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 5.9, "high": 6.08, "low": 5.88, "close": 6.08, "volume": 14658.65, "close_time": 1745366399999, "quote_volume": 87549.9455, "trades": 1509, "taker_buy_base": 8055.74, "taker_buy_quote": 48067.9311 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 6.09, "high": 6.36, "low": 6.05, "close": 6.33, "volume": 15624.07, "close_time": 1745380799999, "quote_volume": 97223.4192, "trades": 2475, "taker_buy_base": 8714.53, "taker_buy_quote": 54227.581 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 6.33, "high": 6.58, "low": 6.32, "close": 6.51, "volume": 33000.09, "close_time": 1745395199999, "quote_volume": 212665.9842, "trades": 3370, "taker_buy_base": 21281.62, "taker_buy_quote": 137151.3233 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 6.51, "high": 6.56, "low": 6.39, "close": 6.46, "volume": 16881.47, "close_time": 1745409599999, "quote_volume": 109583.8458, "trades": 1771, "taker_buy_base": 8946.64, "taker_buy_quote": 58167.9392 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 6.47, "high": 6.61, "low": 6.26, "close": 6.42, "volume": 23041.41, "close_time": 1745423999999, "quote_volume": 148725.6402, "trades": 1693, "taker_buy_base": 11027.19, "taker_buy_quote": 71252.6458 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 6.42, "high": 6.49, "low": 6.31, "close": 6.39, "volume": 14697.24, "close_time": 1745438399999, "quote_volume": 94478.6455, "trades": 1098, "taker_buy_base": 7763.2, "taker_buy_quote": 49901.6363 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 6.39, "high": 6.49, "low": 6.38, "close": 6.43, "volume": 5372.44, "close_time": 1745452799999, "quote_volume": 34537.2516, "trades": 274, "taker_buy_base": 3040.3, "taker_buy_quote": 19555.9216 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 6.44, "high": 6.49, "low": 6.24, "close": 6.25, "volume": 7574.86, "close_time": 1745467199999, "quote_volume": 48231.7612, "trades": 593, "taker_buy_base": 2371.84, "taker_buy_quote": 15132.6877 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 6.25, "high": 6.35, "low": 6.2, "close": 6.22, "volume": 9086.84, "close_time": 1745481599999, "quote_volume": 56938.8651, "trades": 661, "taker_buy_base": 4051.48, "taker_buy_quote": 25400.7048 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 6.23, "high": 6.3, "low": 6.13, "close": 6.27, "volume": 14743.01, "close_time": 1745495999999, "quote_volume": 91654.0485, "trades": 1009, "taker_buy_base": 7242.0, "taker_buy_quote": 45041.3277 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 6.25, "high": 6.66, "low": 6.23, "close": 6.59, "volume": 17192.57, "close_time": 1745510399999, "quote_volume": 111015.829, "trades": 1058, "taker_buy_base": 9304.21, "taker_buy_quote": 60149.99 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 6.59, "high": 6.63, "low": 6.43, "close": 6.5, "volume": 8257.71, "close_time": 1745524799999, "quote_volume": 54169.6031, "trades": 385, "taker_buy_base": 3726.28, "taker_buy_quote": 24434.7291 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 6.52, "high": 6.67, "low": 6.5, "close": 6.67, "volume": 6281.57, "close_time": 1745539199999, "quote_volume": 41310.7979, "trades": 397, "taker_buy_base": 3680.4, "taker_buy_quote": 24216.0674 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 6.65, "high": 6.82, "low": 6.61, "close": 6.7, "volume": 6038.41, "close_time": 1745553599999, "quote_volume": 40538.916, "trades": 387, "taker_buy_base": 3977.84, "taker_buy_quote": 26689.7782 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 6.69, "high": 7.1, "low": 6.67, "close": 7.08, "volume": 26741.41, "close_time": 1745567999999, "quote_volume": 184089.6369, "trades": 1414, "taker_buy_base": 13308.39, "taker_buy_quote": 92077.7985 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 7.1, "high": 7.21, "low": 7.01, "close": 7.12, "volume": 21736.67, "close_time": 1745582399999, "quote_volume": 154200.213, "trades": 955, "taker_buy_base": 12368.55, "taker_buy_quote": 87773.8992 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 7.13, "high": 7.18, "low": 7.0, "close": 7.05, "volume": 13222.08, "close_time": 1745596799999, "quote_volume": 93744.9975, "trades": 642, "taker_buy_base": 5442.16, "taker_buy_quote": 38614.384 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 7.06, "high": 7.09, "low": 6.95, "close": 7.06, "volume": 9682.34, "close_time": 1745611199999, "quote_volume": 67870.0694, "trades": 508, "taker_buy_base": 4171.93, "taker_buy_quote": 29264.0299 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 7.08, "high": 7.14, "low": 6.96, "close": 7.06, "volume": 5527.73, "close_time": 1745625599999, "quote_volume": 39060.6723, "trades": 297, "taker_buy_base": 4019.69, "taker_buy_quote": 28405.5908 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 7.09, "high": 7.46, "low": 7.09, "close": 7.41, "volume": 11356.24, "close_time": 1745639999999, "quote_volume": 82781.276, "trades": 731, "taker_buy_base": 6152.82, "taker_buy_quote": 44816.9917 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 7.4, "high": 7.42, "low": 7.24, "close": 7.32, "volume": 9746.09, "close_time": 1745654399999, "quote_volume": 71550.8173, "trades": 455, "taker_buy_base": 5576.26, "taker_buy_quote": 40973.125 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 7.31, "high": 7.41, "low": 7.06, "close": 7.08, "volume": 9783.19, "close_time": 1745668799999, "quote_volume": 70575.5161, "trades": 562, "taker_buy_base": 4099.47, "taker_buy_quote": 29593.9294 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 7.1, "high": 7.19, "low": 7.04, "close": 7.19, "volume": 5183.85, "close_time": 1745683199999, "quote_volume": 36919.6287, "trades": 331, "taker_buy_base": 2755.44, "taker_buy_quote": 19665.2034 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 7.18, "high": 7.2, "low": 7.1, "close": 7.18, "volume": 1962.65, "close_time": 1745697599999, "quote_volume": 14037.7658, "trades": 110, "taker_buy_base": 926.86, "taker_buy_quote": 6627.5434 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 7.19, "high": 7.29, "low": 7.18, "close": 7.23, "volume": 7119.99, "close_time": 1745711999999, "quote_volume": 51629.5687, "trades": 500, "taker_buy_base": 4654.85, "taker_buy_quote": 33785.2387 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 7.24, "high": 7.25, "low": 6.93, "close": 7.05, "volume": 6317.44, "close_time": 1745726399999, "quote_volume": 44668.8659, "trades": 380, "taker_buy_base": 2331.23, "taker_buy_quote": 16454.4873 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 7.04, "high": 7.07, "low": 6.88, "close": 6.91, "volume": 9189.25, "close_time": 1745740799999, "quote_volume": 64004.1129, "trades": 525, "taker_buy_base": 3262.8, "taker_buy_quote": 22718.2654 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 6.9, "high": 6.97, "low": 6.76, "close": 6.8, "volume": 5454.42, "close_time": 1745755199999, "quote_volume": 37396.9413, "trades": 285, "taker_buy_base": 1904.82, "taker_buy_quote": 13114.6876 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 6.79, "high": 6.8, "low": 6.55, "close": 6.58, "volume": 14862.5, "close_time": 1745769599999, "quote_volume": 98761.3402, "trades": 748, "taker_buy_base": 8357.31, "taker_buy_quote": 55538.8812 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 6.57, "high": 6.73, "low": 6.51, "close": 6.72, "volume": 20749.15, "close_time": 1745783999999, "quote_volume": 137203.5604, "trades": 935, "taker_buy_base": 13336.88, "taker_buy_quote": 88213.9324 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 6.71, "high": 6.75, "low": 6.57, "close": 6.61, "volume": 7826.17, "close_time": 1745798399999, "quote_volume": 52301.4402, "trades": 395, "taker_buy_base": 4247.15, "taker_buy_quote": 28404.1059 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 6.61, "high": 6.91, "low": 6.43, "close": 6.87, "volume": 28047.17, "close_time": 1745812799999, "quote_volume": 187261.0072, "trades": 1527, "taker_buy_base": 13651.9, "taker_buy_quote": 91793.194 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 6.87, "high": 7.12, "low": 6.87, "close": 7.1, "volume": 20614.5, "close_time": 1745827199999, "quote_volume": 143446.3459, "trades": 1108, "taker_buy_base": 6530.81, "taker_buy_quote": 45562.7794 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 7.11, "high": 7.15, "low": 6.97, "close": 7.1, "volume": 14844.94, "close_time": 1745841599999, "quote_volume": 105143.3221, "trades": 608, "taker_buy_base": 8976.19, "taker_buy_quote": 63689.4484 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 7.11, "high": 7.14, "low": 6.92, "close": 6.96, "volume": 18588.17, "close_time": 1745855999999, "quote_volume": 130505.8014, "trades": 659, "taker_buy_base": 6472.4, "taker_buy_quote": 45526.168 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 6.95, "high": 7.11, "low": 6.87, "close": 7.1, "volume": 8539.16, "close_time": 1745870399999, "quote_volume": 59814.4912, "trades": 438, "taker_buy_base": 4218.7, "taker_buy_quote": 29535.0543 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 7.07, "high": 7.21, "low": 7.03, "close": 7.11, "volume": 6651.87, "close_time": 1745884799999, "quote_volume": 47249.6196, "trades": 416, "taker_buy_base": 3860.49, "taker_buy_quote": 27441.3612 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 7.14, "high": 7.27, "low": 7.11, "close": 7.15, "volume": 3995.69, "close_time": 1745899199999, "quote_volume": 28674.7437, "trades": 368, "taker_buy_base": 1830.75, "taker_buy_quote": 13138.4242 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 7.15, "high": 7.2, "low": 7.04, "close": 7.19, "volume": 5156.91, "close_time": 1745913599999, "quote_volume": 36687.6936, "trades": 318, "taker_buy_base": 2261.3, "taker_buy_quote": 16100.1156 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 7.19, "high": 7.23, "low": 6.95, "close": 7.0, "volume": 6055.26, "close_time": 1745927999999, "quote_volume": 42759.8483, "trades": 416, "taker_buy_base": 3076.8, "taker_buy_quote": 21747.2532 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 7.01, "high": 7.05, "low": 6.88, "close": 7.01, "volume": 6671.61, "close_time": 1745942399999, "quote_volume": 46537.283, "trades": 345, "taker_buy_base": 3556.59, "taker_buy_quote": 24819.8692 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 7.02, "high": 7.11, "low": 7.0, "close": 7.0, "volume": 6335.85, "close_time": 1745956799999, "quote_volume": 44693.5954, "trades": 343, "taker_buy_base": 3443.53, "taker_buy_quote": 24308.1354 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 7.0, "high": 7.0, "low": 6.68, "close": 6.8, "volume": 5228.16, "close_time": 1745971199999, "quote_volume": 35756.1002, "trades": 353, "taker_buy_base": 2254.68, "taker_buy_quote": 15427.1455 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 6.79, "high": 6.87, "low": 6.64, "close": 6.74, "volume": 11582.66, "close_time": 1745985599999, "quote_volume": 78277.7602, "trades": 672, "taker_buy_base": 6272.26, "taker_buy_quote": 42453.7871 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 6.76, "high": 6.79, "low": 6.62, "close": 6.67, "volume": 14975.88, "close_time": 1745999999999, "quote_volume": 100688.6768, "trades": 396, "taker_buy_base": 4040.24, "taker_buy_quote": 27187.0098 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 6.68, "high": 6.8, "low": 6.66, "close": 6.8, "volume": 8403.08, "close_time": 1746014399999, "quote_volume": 56584.0715, "trades": 384, "taker_buy_base": 4540.09, "taker_buy_quote": 30548.9831 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 6.81, "high": 6.81, "low": 6.42, "close": 6.65, "volume": 22640.98, "close_time": 1746028799999, "quote_volume": 149193.4624, "trades": 1570, "taker_buy_base": 10785.15, "taker_buy_quote": 71214.0112 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 6.65, "high": 6.82, "low": 6.62, "close": 6.77, "volume": 14727.04, "close_time": 1746043199999, "quote_volume": 99189.3671, "trades": 1298, "taker_buy_base": 7400.17, "taker_buy_quote": 49818.4274 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 6.77, "high": 7.0, "low": 6.77, "close": 6.93, "volume": 20365.41, "close_time": 1746057599999, "quote_volume": 139728.6863, "trades": 1074, "taker_buy_base": 8961.12, "taker_buy_quote": 61646.5046 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 6.92, "high": 7.09, "low": 6.83, "close": 6.83, "volume": 17155.06, "close_time": 1746071999999, "quote_volume": 119794.1576, "trades": 1472, "taker_buy_base": 7487.61, "taker_buy_quote": 52322.1051 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 6.82, "high": 6.9, "low": 6.73, "close": 6.9, "volume": 14584.99, "close_time": 1746086399999, "quote_volume": 99362.5849, "trades": 746, "taker_buy_base": 6373.71, "taker_buy_quote": 43546.0726 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 6.88, "high": 7.07, "low": 6.85, "close": 7.0, "volume": 16618.92, "close_time": 1746100799999, "quote_volume": 115913.5288, "trades": 930, "taker_buy_base": 6595.6, "taker_buy_quote": 46046.2877 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 7.01, "high": 7.15, "low": 6.89, "close": 7.05, "volume": 26096.4, "close_time": 1746115199999, "quote_volume": 183412.0565, "trades": 1380, "taker_buy_base": 14456.11, "taker_buy_quote": 101642.1035 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 7.06, "high": 7.36, "low": 7.06, "close": 7.35, "volume": 28127.59, "close_time": 1746129599999, "quote_volume": 204035.4173, "trades": 1367, "taker_buy_base": 14584.86, "taker_buy_quote": 105782.5207 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 7.35, "high": 7.66, "low": 7.34, "close": 7.4, "volume": 71180.03, "close_time": 1746143999999, "quote_volume": 536113.3914, "trades": 3000, "taker_buy_base": 43291.05, "taker_buy_quote": 326944.9282 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 7.39, "high": 8.03, "low": 7.34, "close": 7.96, "volume": 70658.97, "close_time": 1746158399999, "quote_volume": 551431.0951, "trades": 3349, "taker_buy_base": 36417.67, "taker_buy_quote": 284052.6406 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 7.95, "high": 8.06, "low": 7.82, "close": 7.84, "volume": 59584.01, "close_time": 1746172799999, "quote_volume": 472132.9009, "trades": 2958, "taker_buy_base": 33099.0, "taker_buy_quote": 262532.1744 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 7.85, "high": 7.99, "low": 7.69, "close": 7.77, "volume": 65461.32, "close_time": 1746187199999, "quote_volume": 513738.2027, "trades": 2675, "taker_buy_base": 31387.82, "taker_buy_quote": 246734.6363 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 7.78, "high": 8.05, "low": 7.75, "close": 7.81, "volume": 53890.75, "close_time": 1746201599999, "quote_volume": 426287.1219, "trades": 2521, "taker_buy_base": 24999.84, "taker_buy_quote": 197817.6455 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 7.82, "high": 8.03, "low": 7.75, "close": 7.77, "volume": 20999.43, "close_time": 1746215999999, "quote_volume": 165691.9637, "trades": 1252, "taker_buy_base": 9766.55, "taker_buy_quote": 77126.6694 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 7.77, "high": 8.12, "low": 7.76, "close": 8.12, "volume": 25189.91, "close_time": 1746230399999, "quote_volume": 199201.3469, "trades": 1076, "taker_buy_base": 11964.87, "taker_buy_quote": 94821.8943 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 8.12, "high": 8.19, "low": 7.82, "close": 7.86, "volume": 44004.67, "close_time": 1746244799999, "quote_volume": 353412.8198, "trades": 1776, "taker_buy_base": 20417.3, "taker_buy_quote": 164392.4578 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 7.85, "high": 7.85, "low": 7.47, "close": 7.51, "volume": 52514.9, "close_time": 1746259199999, "quote_volume": 401189.3134, "trades": 1906, "taker_buy_base": 21462.43, "taker_buy_quote": 163808.7482 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 7.52, "high": 7.52, "low": 7.39, "close": 7.44, "volume": 10085.42, "close_time": 1746273599999, "quote_volume": 75073.9616, "trades": 592, "taker_buy_base": 5301.54, "taker_buy_quote": 39499.0415 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 7.44, "high": 7.56, "low": 7.37, "close": 7.42, "volume": 21418.26, "close_time": 1746287999999, "quote_volume": 160304.8089, "trades": 905, "taker_buy_base": 6246.14, "taker_buy_quote": 46759.7101 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 7.42, "high": 7.42, "low": 7.06, "close": 7.22, "volume": 70881.11, "close_time": 1746302399999, "quote_volume": 509975.0272, "trades": 1975, "taker_buy_base": 35838.37, "taker_buy_quote": 258776.7818 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 7.22, "high": 7.28, "low": 7.11, "close": 7.18, "volume": 5883.8, "close_time": 1746316799999, "quote_volume": 42356.9701, "trades": 346, "taker_buy_base": 2762.2, "taker_buy_quote": 19919.1371 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 7.18, "high": 7.42, "low": 7.1, "close": 7.36, "volume": 9100.14, "close_time": 1746331199999, "quote_volume": 66177.4607, "trades": 515, "taker_buy_base": 5169.53, "taker_buy_quote": 37618.7511 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 7.36, "high": 7.63, "low": 7.35, "close": 7.37, "volume": 27047.45, "close_time": 1746345599999, "quote_volume": 202360.6399, "trades": 1440, "taker_buy_base": 12655.74, "taker_buy_quote": 94767.9789 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 7.33, "high": 7.33, "low": 7.16, "close": 7.22, "volume": 18028.85, "close_time": 1746359999999, "quote_volume": 130711.392, "trades": 877, "taker_buy_base": 8667.61, "taker_buy_quote": 62910.196 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 7.22, "high": 7.28, "low": 7.1, "close": 7.14, "volume": 30465.33, "close_time": 1746374399999, "quote_volume": 218930.0402, "trades": 958, "taker_buy_base": 4527.86, "taker_buy_quote": 32539.3405 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 7.14, "high": 7.2, "low": 7.07, "close": 7.13, "volume": 8504.25, "close_time": 1746388799999, "quote_volume": 60646.4519, "trades": 570, "taker_buy_base": 4306.49, "taker_buy_quote": 30714.3599 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 7.15, "high": 7.29, "low": 7.12, "close": 7.26, "volume": 10393.64, "close_time": 1746403199999, "quote_volume": 74847.8176, "trades": 719, "taker_buy_base": 4172.2, "taker_buy_quote": 30045.8056 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 7.26, "high": 7.42, "low": 7.14, "close": 7.31, "volume": 15242.85, "close_time": 1746417599999, "quote_volume": 111262.5615, "trades": 997, "taker_buy_base": 7805.88, "taker_buy_quote": 57064.6506 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 7.3, "high": 7.37, "low": 7.2, "close": 7.24, "volume": 7293.4, "close_time": 1746431999999, "quote_volume": 53038.2504, "trades": 518, "taker_buy_base": 3112.95, "taker_buy_quote": 22659.6862 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 7.24, "high": 7.28, "low": 7.02, "close": 7.03, "volume": 14760.63, "close_time": 1746446399999, "quote_volume": 105530.5716, "trades": 672, "taker_buy_base": 6197.36, "taker_buy_quote": 44488.2778 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 7.03, "high": 7.03, "low": 6.86, "close": 6.92, "volume": 34966.26, "close_time": 1746460799999, "quote_volume": 242282.0195, "trades": 1374, "taker_buy_base": 19319.13, "taker_buy_quote": 133696.592 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 6.92, "high": 7.11, "low": 6.91, "close": 7.01, "volume": 9514.73, "close_time": 1746475199999, "quote_volume": 66839.9897, "trades": 524, "taker_buy_base": 4539.93, "taker_buy_quote": 31882.4636 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 7.01, "high": 7.13, "low": 6.92, "close": 7.03, "volume": 9672.46, "close_time": 1746489599999, "quote_volume": 68174.9456, "trades": 541, "taker_buy_base": 5058.48, "taker_buy_quote": 35660.61 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 7.03, "high": 7.07, "low": 6.87, "close": 6.98, "volume": 10749.79, "close_time": 1746503999999, "quote_volume": 74801.3197, "trades": 622, "taker_buy_base": 5609.82, "taker_buy_quote": 39091.534 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 6.97, "high": 7.02, "low": 6.92, "close": 6.94, "volume": 7730.38, "close_time": 1746518399999, "quote_volume": 53823.0712, "trades": 483, "taker_buy_base": 3928.57, "taker_buy_quote": 27344.3282 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 6.94, "high": 6.94, "low": 6.69, "close": 6.73, "volume": 21283.53, "close_time": 1746532799999, "quote_volume": 145182.0391, "trades": 850, "taker_buy_base": 11028.41, "taker_buy_quote": 75386.3639 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 6.73, "high": 6.85, "low": 6.66, "close": 6.7, "volume": 19211.77, "close_time": 1746547199999, "quote_volume": 129657.4019, "trades": 809, "taker_buy_base": 9082.75, "taker_buy_quote": 61416.8984 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 6.7, "high": 6.8, "low": 6.62, "close": 6.69, "volume": 20697.67, "close_time": 1746561599999, "quote_volume": 138584.5039, "trades": 1107, "taker_buy_base": 10308.52, "taker_buy_quote": 69121.376 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 6.68, "high": 6.79, "low": 6.44, "close": 6.79, "volume": 24358.44, "close_time": 1746575999999, "quote_volume": 161508.4222, "trades": 1198, "taker_buy_base": 11282.92, "taker_buy_quote": 74858.1918 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 6.79, "high": 6.91, "low": 6.7, "close": 6.79, "volume": 15064.16, "close_time": 1746590399999, "quote_volume": 102836.5874, "trades": 771, "taker_buy_base": 7380.03, "taker_buy_quote": 50365.0304 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 6.79, "high": 6.81, "low": 6.68, "close": 6.81, "volume": 11668.43, "close_time": 1746604799999, "quote_volume": 78827.1922, "trades": 636, "taker_buy_base": 4857.69, "taker_buy_quote": 32857.6373 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 6.81, "high": 6.85, "low": 6.75, "close": 6.83, "volume": 13326.31, "close_time": 1746619199999, "quote_volume": 90728.8173, "trades": 667, "taker_buy_base": 7527.31, "taker_buy_quote": 51285.9631 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 6.82, "high": 6.88, "low": 6.7, "close": 6.71, "volume": 12410.41, "close_time": 1746633599999, "quote_volume": 84192.7078, "trades": 779, "taker_buy_base": 5047.52, "taker_buy_quote": 34271.7294 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 6.71, "high": 6.83, "low": 6.62, "close": 6.76, "volume": 24073.27, "close_time": 1746647999999, "quote_volume": 162072.8042, "trades": 1172, "taker_buy_base": 11823.9, "taker_buy_quote": 79637.6932 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 6.77, "high": 6.88, "low": 6.72, "close": 6.83, "volume": 15093.56, "close_time": 1746662399999, "quote_volume": 102822.2186, "trades": 690, "taker_buy_base": 7538.95, "taker_buy_quote": 51357.9867 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 6.83, "high": 7.1, "low": 6.82, "close": 7.06, "volume": 57581.74, "close_time": 1746676799999, "quote_volume": 404710.6019, "trades": 1092, "taker_buy_base": 45838.27, "taker_buy_quote": 322477.8668 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 7.07, "high": 7.29, "low": 7.06, "close": 7.24, "volume": 23943.58, "close_time": 1746691199999, "quote_volume": 171655.3184, "trades": 1239, "taker_buy_base": 13557.24, "taker_buy_quote": 97218.5926 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 7.23, "high": 7.44, "low": 7.23, "close": 7.37, "volume": 58844.57, "close_time": 1746705599999, "quote_volume": 433773.234, "trades": 1703, "taker_buy_base": 30940.78, "taker_buy_quote": 227958.6228 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 7.36, "high": 7.52, "low": 7.22, "close": 7.43, "volume": 30055.71, "close_time": 1746719999999, "quote_volume": 221224.2238, "trades": 1714, "taker_buy_base": 15959.88, "taker_buy_quote": 117594.0141 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 7.43, "high": 7.5, "low": 7.34, "close": 7.47, "volume": 29361.03, "close_time": 1746734399999, "quote_volume": 218165.6589, "trades": 1255, "taker_buy_base": 13104.92, "taker_buy_quote": 97371.1392 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 7.47, "high": 7.69, "low": 7.41, "close": 7.68, "volume": 56150.1, "close_time": 1746748799999, "quote_volume": 421461.9673, "trades": 1855, "taker_buy_base": 41302.97, "taker_buy_quote": 309584.4211 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 7.68, "high": 8.03, "low": 7.67, "close": 7.88, "volume": 39002.88, "close_time": 1746763199999, "quote_volume": 307279.8042, "trades": 2147, "taker_buy_base": 21370.05, "taker_buy_quote": 168194.8435 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 7.9, "high": 8.34, "low": 7.86, "close": 8.25, "volume": 43087.45, "close_time": 1746777599999, "quote_volume": 351253.6092, "trades": 2154, "taker_buy_base": 24096.71, "taker_buy_quote": 196494.0143 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 8.24, "high": 8.47, "low": 8.05, "close": 8.22, "volume": 83158.64, "close_time": 1746791999999, "quote_volume": 681652.77, "trades": 4395, "taker_buy_base": 39639.31, "taker_buy_quote": 325422.5758 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 8.22, "high": 8.32, "low": 8.0, "close": 8.11, "volume": 62038.37, "close_time": 1746806399999, "quote_volume": 508793.6535, "trades": 2704, "taker_buy_base": 40948.14, "taker_buy_quote": 336817.9007 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 8.12, "high": 8.13, "low": 7.96, "close": 8.06, "volume": 17746.63, "close_time": 1746820799999, "quote_volume": 142834.0713, "trades": 1258, "taker_buy_base": 8926.24, "taker_buy_quote": 71821.5248 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 8.06, "high": 8.19, "low": 7.93, "close": 8.18, "volume": 9456.44, "close_time": 1746835199999, "quote_volume": 76037.8018, "trades": 850, "taker_buy_base": 5026.12, "taker_buy_quote": 40452.5264 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 8.15, "high": 8.38, "low": 8.06, "close": 8.11, "volume": 17408.56, "close_time": 1746849599999, "quote_volume": 142986.9639, "trades": 1163, "taker_buy_base": 9223.11, "taker_buy_quote": 75972.1896 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 8.11, "high": 8.34, "low": 8.03, "close": 8.34, "volume": 20116.8, "close_time": 1746863999999, "quote_volume": 165076.2152, "trades": 1202, "taker_buy_base": 9484.45, "taker_buy_quote": 77842.1416 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 8.31, "high": 8.41, "low": 8.02, "close": 8.05, "volume": 30502.04, "close_time": 1746878399999, "quote_volume": 250437.9184, "trades": 1837, "taker_buy_base": 13481.1, "taker_buy_quote": 110553.7569 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 8.06, "high": 8.15, "low": 7.97, "close": 8.01, "volume": 24047.87, "close_time": 1746892799999, "quote_volume": 193891.9073, "trades": 1353, "taker_buy_base": 12232.68, "taker_buy_quote": 98617.4659 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 8.02, "high": 8.29, "low": 7.99, "close": 8.26, "volume": 39760.44, "close_time": 1746907199999, "quote_volume": 325847.4177, "trades": 1820, "taker_buy_base": 19976.18, "taker_buy_quote": 163676.2631 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 8.23, "high": 8.74, "low": 8.2, "close": 8.68, "volume": 46687.17, "close_time": 1746921599999, "quote_volume": 399937.5561, "trades": 2620, "taker_buy_base": 21528.47, "taker_buy_quote": 183734.2925 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 8.67, "high": 8.84, "low": 8.38, "close": 8.56, "volume": 42250.96, "close_time": 1746935999999, "quote_volume": 362153.0073, "trades": 3056, "taker_buy_base": 21635.83, "taker_buy_quote": 185627.5594 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 8.55, "high": 8.66, "low": 8.07, "close": 8.2, "volume": 38157.65, "close_time": 1746950399999, "quote_volume": 319526.4285, "trades": 2393, "taker_buy_base": 15073.53, "taker_buy_quote": 126964.2261 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 8.2, "high": 8.36, "low": 8.16, "close": 8.33, "volume": 15229.6, "close_time": 1746964799999, "quote_volume": 126006.6201, "trades": 1158, "taker_buy_base": 8696.96, "taker_buy_quote": 71936.5377 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 8.32, "high": 8.36, "low": 8.04, "close": 8.12, "volume": 14604.85, "close_time": 1746979199999, "quote_volume": 119526.6759, "trades": 1466, "taker_buy_base": 6907.36, "taker_buy_quote": 56588.6784 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 8.14, "high": 8.24, "low": 8.02, "close": 8.17, "volume": 20545.65, "close_time": 1746993599999, "quote_volume": 167332.1984, "trades": 1335, "taker_buy_base": 10207.42, "taker_buy_quote": 83163.9506 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 8.17, "high": 8.23, "low": 8.09, "close": 8.14, "volume": 11846.84, "close_time": 1747007999999, "quote_volume": 96640.651, "trades": 1036, "taker_buy_base": 4174.97, "taker_buy_quote": 34076.2357 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 8.13, "high": 8.37, "low": 8.11, "close": 8.26, "volume": 17476.12, "close_time": 1747022399999, "quote_volume": 143921.8117, "trades": 1449, "taker_buy_base": 8901.8, "taker_buy_quote": 73361.3189 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 8.26, "high": 8.62, "low": 8.12, "close": 8.42, "volume": 37460.25, "close_time": 1747036799999, "quote_volume": 313697.5048, "trades": 2691, "taker_buy_base": 18929.13, "taker_buy_quote": 158485.6074 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 8.42, "high": 8.59, "low": 8.21, "close": 8.23, "volume": 34454.03, "close_time": 1747051199999, "quote_volume": 290619.7443, "trades": 2537, "taker_buy_base": 17128.92, "taker_buy_quote": 144706.3855 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 8.23, "high": 8.52, "low": 8.09, "close": 8.15, "volume": 58063.92, "close_time": 1747065599999, "quote_volume": 481288.8279, "trades": 3847, "taker_buy_base": 29091.96, "taker_buy_quote": 241440.228 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 8.15, "high": 8.31, "low": 7.53, "close": 7.79, "volume": 54738.28, "close_time": 1747079999999, "quote_volume": 430728.0456, "trades": 3453, "taker_buy_base": 21802.33, "taker_buy_quote": 171433.932 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 7.79, "high": 8.09, "low": 7.78, "close": 8.05, "volume": 15900.51, "close_time": 1747094399999, "quote_volume": 126727.298, "trades": 1302, "taker_buy_base": 8358.82, "taker_buy_quote": 66629.5584 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 8.06, "high": 8.06, "low": 7.55, "close": 7.58, "volume": 26778.31, "close_time": 1747108799999, "quote_volume": 207928.0425, "trades": 2107, "taker_buy_base": 13407.46, "taker_buy_quote": 104166.9362 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 7.56, "high": 7.81, "low": 7.54, "close": 7.8, "volume": 16972.47, "close_time": 1747123199999, "quote_volume": 130908.5719, "trades": 1439, "taker_buy_base": 8009.99, "taker_buy_quote": 61811.6733 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 7.81, "high": 8.02, "low": 7.72, "close": 7.96, "volume": 42194.25, "close_time": 1747137599999, "quote_volume": 332571.7925, "trades": 1950, "taker_buy_base": 9633.43, "taker_buy_quote": 75944.5695 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 7.97, "high": 8.22, "low": 7.87, "close": 8.18, "volume": 31304.23, "close_time": 1747151999999, "quote_volume": 251763.5896, "trades": 2156, "taker_buy_base": 15444.92, "taker_buy_quote": 124279.125 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 8.18, "high": 8.62, "low": 8.17, "close": 8.55, "volume": 27645.18, "close_time": 1747166399999, "quote_volume": 231996.4874, "trades": 1728, "taker_buy_base": 14644.91, "taker_buy_quote": 122949.661 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 8.55, "high": 8.7, "low": 8.45, "close": 8.62, "volume": 24319.44, "close_time": 1747180799999, "quote_volume": 208919.0981, "trades": 1844, "taker_buy_base": 10592.81, "taker_buy_quote": 91064.0003 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 8.62, "high": 8.96, "low": 8.61, "close": 8.69, "volume": 32375.4, "close_time": 1747195199999, "quote_volume": 284009.4063, "trades": 2651, "taker_buy_base": 15392.58, "taker_buy_quote": 135162.5541 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 8.69, "high": 8.9, "low": 8.58, "close": 8.62, "volume": 24018.48, "close_time": 1747209599999, "quote_volume": 209960.7303, "trades": 1772, "taker_buy_base": 13063.39, "taker_buy_quote": 114154.9255 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 8.63, "high": 8.68, "low": 8.37, "close": 8.62, "volume": 41829.93, "close_time": 1747223999999, "quote_volume": 357552.1795, "trades": 2598, "taker_buy_base": 18460.75, "taker_buy_quote": 157652.8868 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 8.61, "high": 8.63, "low": 8.26, "close": 8.37, "volume": 28883.21, "close_time": 1747238399999, "quote_volume": 242011.9938, "trades": 1522, "taker_buy_base": 15298.5, "taker_buy_quote": 128009.685 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 8.37, "high": 8.42, "low": 8.17, "close": 8.28, "volume": 21390.51, "close_time": 1747252799999, "quote_volume": 177725.6628, "trades": 1317, "taker_buy_base": 10293.38, "taker_buy_quote": 85673.9038 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 8.29, "high": 8.34, "low": 8.1, "close": 8.14, "volume": 13220.82, "close_time": 1747267199999, "quote_volume": 108765.8052, "trades": 926, "taker_buy_base": 5670.16, "taker_buy_quote": 46670.2435 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 8.16, "high": 8.35, "low": 8.02, "close": 8.04, "volume": 14720.8, "close_time": 1747281599999, "quote_volume": 120726.9987, "trades": 817, "taker_buy_base": 7763.2, "taker_buy_quote": 63875.8532 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 8.04, "high": 8.06, "low": 7.58, "close": 7.6, "volume": 24569.52, "close_time": 1747295999999, "quote_volume": 192297.5322, "trades": 1698, "taker_buy_base": 10112.91, "taker_buy_quote": 79032.4011 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 7.61, "high": 7.82, "low": 7.52, "close": 7.67, "volume": 21085.68, "close_time": 1747310399999, "quote_volume": 161963.1596, "trades": 1319, "taker_buy_base": 10037.5, "taker_buy_quote": 77155.0679 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 7.67, "high": 7.92, "low": 7.46, "close": 7.91, "volume": 28553.79, "close_time": 1747324799999, "quote_volume": 219149.3758, "trades": 1732, "taker_buy_base": 15023.81, "taker_buy_quote": 115526.0024 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 7.92, "high": 8.05, "low": 7.57, "close": 7.63, "volume": 28016.02, "close_time": 1747339199999, "quote_volume": 219945.0256, "trades": 1567, "taker_buy_base": 14666.1, "taker_buy_quote": 115242.1297 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 7.63, "high": 7.67, "low": 7.43, "close": 7.61, "volume": 20050.41, "close_time": 1747353599999, "quote_volume": 152027.0976, "trades": 1269, "taker_buy_base": 11700.6, "taker_buy_quote": 88784.1998 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 7.6, "high": 7.79, "low": 7.53, "close": 7.75, "volume": 19234.61, "close_time": 1747367999999, "quote_volume": 148044.8569, "trades": 1169, "taker_buy_base": 9399.62, "taker_buy_quote": 72407.0824 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 7.74, "high": 7.85, "low": 7.59, "close": 7.78, "volume": 17515.7, "close_time": 1747382399999, "quote_volume": 135597.6861, "trades": 966, "taker_buy_base": 9469.38, "taker_buy_quote": 73346.9884 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 7.78, "high": 7.81, "low": 7.58, "close": 7.7, "volume": 25076.3, "close_time": 1747396799999, "quote_volume": 193215.7242, "trades": 1195, "taker_buy_base": 10285.2, "taker_buy_quote": 79323.0006 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 7.7, "high": 7.75, "low": 7.52, "close": 7.65, "volume": 14871.79, "close_time": 1747411199999, "quote_volume": 113825.6643, "trades": 906, "taker_buy_base": 7330.7, "taker_buy_quote": 56145.8715 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 7.65, "high": 7.67, "low": 7.48, "close": 7.56, "volume": 10351.85, "close_time": 1747425599999, "quote_volume": 78171.214, "trades": 639, "taker_buy_base": 4850.32, "taker_buy_quote": 36628.3428 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 7.55, "high": 7.55, "low": 7.26, "close": 7.35, "volume": 17420.33, "close_time": 1747439999999, "quote_volume": 128721.2344, "trades": 973, "taker_buy_base": 8180.9, "taker_buy_quote": 60521.1099 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 7.35, "high": 7.38, "low": 7.04, "close": 7.26, "volume": 25564.94, "close_time": 1747454399999, "quote_volume": 183886.2728, "trades": 1375, "taker_buy_base": 9933.76, "taker_buy_quote": 71529.0391 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 7.26, "high": 7.32, "low": 7.16, "close": 7.28, "volume": 14812.51, "close_time": 1747468799999, "quote_volume": 107195.7309, "trades": 883, "taker_buy_base": 8329.85, "taker_buy_quote": 60312.5267 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 7.27, "high": 7.29, "low": 7.16, "close": 7.2, "volume": 13557.12, "close_time": 1747483199999, "quote_volume": 97983.0374, "trades": 776, "taker_buy_base": 5743.04, "taker_buy_quote": 41535.0606 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 7.18, "high": 7.28, "low": 7.09, "close": 7.2, "volume": 13243.19, "close_time": 1747497599999, "quote_volume": 95343.4941, "trades": 763, "taker_buy_base": 6971.24, "taker_buy_quote": 50203.6545 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 7.19, "high": 7.23, "low": 7.06, "close": 7.1, "volume": 17531.64, "close_time": 1747511999999, "quote_volume": 125570.2255, "trades": 970, "taker_buy_base": 9354.96, "taker_buy_quote": 67068.7073 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 7.11, "high": 7.25, "low": 7.09, "close": 7.18, "volume": 10102.28, "close_time": 1747526399999, "quote_volume": 72482.8585, "trades": 559, "taker_buy_base": 6174.76, "taker_buy_quote": 44285.8094 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 7.18, "high": 7.23, "low": 7.12, "close": 7.17, "volume": 8878.2, "close_time": 1747540799999, "quote_volume": 63676.2538, "trades": 411, "taker_buy_base": 5399.67, "taker_buy_quote": 38733.7948 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 7.17, "high": 7.46, "low": 7.17, "close": 7.46, "volume": 22256.16, "close_time": 1747555199999, "quote_volume": 163977.7306, "trades": 1043, "taker_buy_base": 7819.08, "taker_buy_quote": 57444.9435 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 7.46, "high": 7.62, "low": 7.39, "close": 7.39, "volume": 19094.13, "close_time": 1747569599999, "quote_volume": 143443.2283, "trades": 653, "taker_buy_base": 8718.77, "taker_buy_quote": 65763.2232 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 7.39, "high": 7.8, "low": 7.37, "close": 7.75, "volume": 21898.33, "close_time": 1747583999999, "quote_volume": 166170.5673, "trades": 1224, "taker_buy_base": 13441.53, "taker_buy_quote": 101840.7991 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 7.77, "high": 7.79, "low": 7.24, "close": 7.25, "volume": 21066.08, "close_time": 1747598399999, "quote_volume": 158076.9635, "trades": 1171, "taker_buy_base": 8073.15, "taker_buy_quote": 60588.216 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 7.23, "high": 7.73, "low": 7.1, "close": 7.7, "volume": 19705.79, "close_time": 1747612799999, "quote_volume": 144586.9094, "trades": 1278, "taker_buy_base": 11266.4, "taker_buy_quote": 82551.4153 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 7.71, "high": 7.76, "low": 7.17, "close": 7.18, "volume": 25402.56, "close_time": 1747627199999, "quote_volume": 189097.1521, "trades": 1460, "taker_buy_base": 11681.31, "taker_buy_quote": 87185.4478 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 7.19, "high": 7.27, "low": 7.04, "close": 7.18, "volume": 24762.32, "close_time": 1747641599999, "quote_volume": 176856.2719, "trades": 1282, "taker_buy_base": 11304.69, "taker_buy_quote": 80786.7741 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 7.17, "high": 7.17, "low": 7.03, "close": 7.11, "volume": 24015.82, "close_time": 1747655999999, "quote_volume": 170552.1529, "trades": 1042, "taker_buy_base": 11697.18, "taker_buy_quote": 83047.9591 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 7.1, "high": 7.29, "low": 6.99, "close": 7.21, "volume": 19966.47, "close_time": 1747670399999, "quote_volume": 142870.0264, "trades": 947, "taker_buy_base": 10823.56, "taker_buy_quote": 77607.9455 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 7.22, "high": 7.41, "low": 7.14, "close": 7.29, "volume": 19371.99, "close_time": 1747684799999, "quote_volume": 140932.9487, "trades": 966, "taker_buy_base": 9805.18, "taker_buy_quote": 71387.7765 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 7.31, "high": 7.34, "low": 7.18, "close": 7.32, "volume": 9817.75, "close_time": 1747699199999, "quote_volume": 71265.1304, "trades": 587, "taker_buy_base": 5167.95, "taker_buy_quote": 37527.8578 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 7.33, "high": 7.57, "low": 7.26, "close": 7.4, "volume": 20965.15, "close_time": 1747713599999, "quote_volume": 155322.3934, "trades": 1055, "taker_buy_base": 8737.74, "taker_buy_quote": 64725.8279 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 7.41, "high": 7.49, "low": 7.31, "close": 7.34, "volume": 10427.82, "close_time": 1747727999999, "quote_volume": 77036.1446, "trades": 530, "taker_buy_base": 5313.53, "taker_buy_quote": 39275.6644 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 7.34, "high": 7.35, "low": 7.13, "close": 7.22, "volume": 16005.63, "close_time": 1747742399999, "quote_volume": 115810.4448, "trades": 878, "taker_buy_base": 9120.43, "taker_buy_quote": 65988.1033 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 7.21, "high": 7.31, "low": 7.15, "close": 7.27, "volume": 15969.96, "close_time": 1747756799999, "quote_volume": 115277.5962, "trades": 1005, "taker_buy_base": 7467.67, "taker_buy_quote": 53954.859 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 7.27, "high": 7.35, "low": 7.1, "close": 7.32, "volume": 22636.88, "close_time": 1747771199999, "quote_volume": 163770.5881, "trades": 1387, "taker_buy_base": 12601.6, "taker_buy_quote": 91231.6819 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 7.32, "high": 7.43, "low": 7.27, "close": 7.36, "volume": 31785.14, "close_time": 1747785599999, "quote_volume": 233502.1767, "trades": 1509, "taker_buy_base": 9846.93, "taker_buy_quote": 72300.6463 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 7.35, "high": 7.43, "low": 7.18, "close": 7.38, "volume": 13906.68, "close_time": 1747799999999, "quote_volume": 101627.2987, "trades": 1423, "taker_buy_base": 6348.78, "taker_buy_quote": 46425.514 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 7.38, "high": 7.46, "low": 7.22, "close": 7.25, "volume": 21521.85, "close_time": 1747814399999, "quote_volume": 158664.6992, "trades": 2072, "taker_buy_base": 9872.01, "taker_buy_quote": 72804.632 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 7.25, "high": 7.36, "low": 7.13, "close": 7.31, "volume": 14291.07, "close_time": 1747828799999, "quote_volume": 103054.904, "trades": 1407, "taker_buy_base": 6725.43, "taker_buy_quote": 48520.6683 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 7.31, "high": 7.46, "low": 7.2, "close": 7.42, "volume": 22316.01, "close_time": 1747843199999, "quote_volume": 164150.42, "trades": 2193, "taker_buy_base": 12375.61, "taker_buy_quote": 91057.9205 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 7.43, "high": 7.71, "low": 7.2, "close": 7.47, "volume": 55162.42, "close_time": 1747857599999, "quote_volume": 408202.9261, "trades": 4752, "taker_buy_base": 30017.89, "taker_buy_quote": 222056.2144 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 7.47, "high": 7.67, "low": 7.34, "close": 7.56, "volume": 13743.41, "close_time": 1747871999999, "quote_volume": 103263.1271, "trades": 1591, "taker_buy_base": 7265.06, "taker_buy_quote": 54640.731 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 7.56, "high": 7.91, "low": 7.56, "close": 7.83, "volume": 22860.55, "close_time": 1747886399999, "quote_volume": 178269.9604, "trades": 2339, "taker_buy_base": 12892.97, "taker_buy_quote": 100508.2306 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 7.83, "high": 7.92, "low": 7.78, "close": 7.91, "volume": 20176.51, "close_time": 1747900799999, "quote_volume": 158054.1822, "trades": 1141, "taker_buy_base": 9036.57, "taker_buy_quote": 70736.1206 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 7.91, "high": 8.11, "low": 7.9, "close": 7.92, "volume": 29343.56, "close_time": 1747915199999, "quote_volume": 234670.1881, "trades": 1468, "taker_buy_base": 15403.36, "taker_buy_quote": 123226.5563 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 7.94, "high": 8.11, "low": 7.81, "close": 8.03, "volume": 24060.37, "close_time": 1747929599999, "quote_volume": 191692.5961, "trades": 1379, "taker_buy_base": 11504.15, "taker_buy_quote": 91713.0075 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 8.03, "high": 8.13, "low": 7.97, "close": 8.02, "volume": 18795.38, "close_time": 1747943999999, "quote_volume": 151263.7291, "trades": 1663, "taker_buy_base": 10123.26, "taker_buy_quote": 81480.9198 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 8.01, "high": 8.1, "low": 7.88, "close": 8.04, "volume": 15216.19, "close_time": 1747958399999, "quote_volume": 121386.1495, "trades": 1215, "taker_buy_base": 6202.39, "taker_buy_quote": 49524.8866 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 8.04, "high": 8.28, "low": 7.97, "close": 8.19, "volume": 23213.24, "close_time": 1747972799999, "quote_volume": 189517.6866, "trades": 1112, "taker_buy_base": 17128.86, "taker_buy_quote": 140044.7267 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 8.18, "high": 8.19, "low": 7.79, "close": 7.85, "volume": 30524.4, "close_time": 1747987199999, "quote_volume": 241309.3785, "trades": 1532, "taker_buy_base": 10897.94, "taker_buy_quote": 86373.4366 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 7.85, "high": 8.1, "low": 7.44, "close": 7.55, "volume": 52227.78, "close_time": 1748001599999, "quote_volume": 403266.7718, "trades": 2883, "taker_buy_base": 22968.04, "taker_buy_quote": 177644.8898 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 7.55, "high": 7.79, "low": 7.36, "close": 7.56, "volume": 52220.64, "close_time": 1748015999999, "quote_volume": 394860.518, "trades": 2442, "taker_buy_base": 24813.48, "taker_buy_quote": 187806.0333 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 7.57, "high": 7.65, "low": 7.49, "close": 7.51, "volume": 15724.91, "close_time": 1748030399999, "quote_volume": 118872.1678, "trades": 773, "taker_buy_base": 9609.84, "taker_buy_quote": 72724.908 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 7.49, "high": 7.49, "low": 7.17, "close": 7.2, "volume": 20066.72, "close_time": 1748044799999, "quote_volume": 147389.7838, "trades": 1124, "taker_buy_base": 9355.0, "taker_buy_quote": 68941.2661 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 7.2, "high": 7.34, "low": 7.17, "close": 7.32, "volume": 10894.39, "close_time": 1748059199999, "quote_volume": 79188.2654, "trades": 1421, "taker_buy_base": 5553.53, "taker_buy_quote": 40341.9029 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 7.31, "high": 7.36, "low": 7.23, "close": 7.3, "volume": 7597.95, "close_time": 1748073599999, "quote_volume": 55494.4388, "trades": 922, "taker_buy_base": 3682.63, "taker_buy_quote": 26900.6506 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 7.29, "high": 7.39, "low": 7.21, "close": 7.31, "volume": 11190.71, "close_time": 1748087999999, "quote_volume": 81687.4935, "trades": 1136, "taker_buy_base": 6439.52, "taker_buy_quote": 46979.1608 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 7.3, "high": 7.37, "low": 7.26, "close": 7.3, "volume": 9159.41, "close_time": 1748102399999, "quote_volume": 66984.7216, "trades": 845, "taker_buy_base": 5036.08, "taker_buy_quote": 36850.6828 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 7.29, "high": 7.34, "low": 7.19, "close": 7.21, "volume": 8728.64, "close_time": 1748116799999, "quote_volume": 63258.9305, "trades": 855, "taker_buy_base": 3965.1, "taker_buy_quote": 28768.7155 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 7.22, "high": 7.25, "low": 7.13, "close": 7.2, "volume": 12435.55, "close_time": 1748131199999, "quote_volume": 89449.906, "trades": 1173, "taker_buy_base": 4890.46, "taker_buy_quote": 35157.9359 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 7.2, "high": 7.24, "low": 7.03, "close": 7.15, "volume": 24911.44, "close_time": 1748145599999, "quote_volume": 177118.5699, "trades": 1321, "taker_buy_base": 5681.81, "taker_buy_quote": 40520.4007 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 7.15, "high": 7.15, "low": 7.04, "close": 7.09, "volume": 7518.01, "close_time": 1748159999999, "quote_volume": 53415.6498, "trades": 656, "taker_buy_base": 3953.26, "taker_buy_quote": 28083.1332 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 7.1, "high": 7.16, "low": 7.02, "close": 7.09, "volume": 8631.18, "close_time": 1748174399999, "quote_volume": 61067.154, "trades": 945, "taker_buy_base": 3962.32, "taker_buy_quote": 28070.9671 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 7.08, "high": 7.21, "low": 7.01, "close": 7.11, "volume": 16857.38, "close_time": 1748188799999, "quote_volume": 119854.9172, "trades": 1554, "taker_buy_base": 9546.22, "taker_buy_quote": 67862.8766 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 7.11, "high": 7.18, "low": 7.03, "close": 7.16, "volume": 10929.61, "close_time": 1748203199999, "quote_volume": 77642.6358, "trades": 1086, "taker_buy_base": 5587.36, "taker_buy_quote": 39701.0914 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 7.16, "high": 7.43, "low": 7.07, "close": 7.42, "volume": 22646.4, "close_time": 1748217599999, "quote_volume": 165342.1472, "trades": 1558, "taker_buy_base": 14494.66, "taker_buy_quote": 106067.6309 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 7.42, "high": 7.48, "low": 7.31, "close": 7.4, "volume": 14169.13, "close_time": 1748231999999, "quote_volume": 104751.8883, "trades": 1220, "taker_buy_base": 7058.36, "taker_buy_quote": 52147.7602 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 7.4, "high": 7.56, "low": 7.38, "close": 7.52, "volume": 17414.4, "close_time": 1748246399999, "quote_volume": 129886.7855, "trades": 1589, "taker_buy_base": 9885.19, "taker_buy_quote": 73787.9788 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 7.54, "high": 7.55, "low": 7.39, "close": 7.41, "volume": 17230.03, "close_time": 1748260799999, "quote_volume": 128558.8921, "trades": 1518, "taker_buy_base": 8897.44, "taker_buy_quote": 66422.9812 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 7.41, "high": 7.46, "low": 7.24, "close": 7.39, "volume": 21568.42, "close_time": 1748275199999, "quote_volume": 158649.7503, "trades": 1784, "taker_buy_base": 10128.99, "taker_buy_quote": 74554.7749 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 7.39, "high": 7.45, "low": 7.18, "close": 7.22, "volume": 12402.04, "close_time": 1748289599999, "quote_volume": 90194.7531, "trades": 1263, "taker_buy_base": 5844.06, "taker_buy_quote": 42564.8017 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 7.21, "high": 7.3, "low": 7.18, "close": 7.25, "volume": 7014.91, "close_time": 1748303999999, "quote_volume": 50768.36, "trades": 804, "taker_buy_base": 3672.31, "taker_buy_quote": 26570.3393 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 7.25, "high": 7.3, "low": 7.06, "close": 7.28, "volume": 29481.76, "close_time": 1748318399999, "quote_volume": 213125.4804, "trades": 1656, "taker_buy_base": 8544.24, "taker_buy_quote": 61695.1353 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 7.27, "high": 7.43, "low": 7.18, "close": 7.37, "volume": 21022.06, "close_time": 1748332799999, "quote_volume": 153826.1171, "trades": 1302, "taker_buy_base": 11292.33, "taker_buy_quote": 82685.2498 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 7.38, "high": 7.5, "low": 7.38, "close": 7.48, "volume": 16474.22, "close_time": 1748347199999, "quote_volume": 122684.0925, "trades": 1142, "taker_buy_base": 9485.25, "taker_buy_quote": 70635.0829 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 7.48, "high": 7.62, "low": 7.36, "close": 7.55, "volume": 22327.22, "close_time": 1748361599999, "quote_volume": 167483.1585, "trades": 1761, "taker_buy_base": 11488.97, "taker_buy_quote": 86211.3182 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 7.54, "high": 7.67, "low": 7.54, "close": 7.61, "volume": 61420.23, "close_time": 1748375999999, "quote_volume": 467935.6294, "trades": 2436, "taker_buy_base": 50333.94, "taker_buy_quote": 383670.0771 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 7.61, "high": 7.69, "low": 7.45, "close": 7.49, "volume": 26527.37, "close_time": 1748390399999, "quote_volume": 200680.6253, "trades": 1703, "taker_buy_base": 14699.65, "taker_buy_quote": 111342.1995 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 7.49, "high": 7.57, "low": 7.39, "close": 7.5, "volume": 32010.66, "close_time": 1748404799999, "quote_volume": 239000.0223, "trades": 1901, "taker_buy_base": 16585.41, "taker_buy_quote": 123746.2345 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 7.49, "high": 7.64, "low": 7.44, "close": 7.46, "volume": 47632.96, "close_time": 1748419199999, "quote_volume": 358317.1006, "trades": 2128, "taker_buy_base": 25777.22, "taker_buy_quote": 193572.8728 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 7.46, "high": 7.52, "low": 7.33, "close": 7.52, "volume": 24699.83, "close_time": 1748433599999, "quote_volume": 184174.8687, "trades": 1420, "taker_buy_base": 13450.78, "taker_buy_quote": 100252.4002 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 7.52, "high": 7.62, "low": 7.23, "close": 7.27, "volume": 38556.28, "close_time": 1748447999999, "quote_volume": 287251.533, "trades": 2333, "taker_buy_base": 16815.36, "taker_buy_quote": 125248.5813 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 7.28, "high": 7.42, "low": 7.22, "close": 7.22, "volume": 16604.7, "close_time": 1748462399999, "quote_volume": 121554.3418, "trades": 1124, "taker_buy_base": 7007.69, "taker_buy_quote": 51318.4776 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 7.22, "high": 7.5, "low": 7.21, "close": 7.48, "volume": 11873.77, "close_time": 1748476799999, "quote_volume": 87206.0085, "trades": 968, "taker_buy_base": 6610.6, "taker_buy_quote": 48519.4847 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 7.49, "high": 7.75, "low": 7.44, "close": 7.61, "volume": 26914.06, "close_time": 1748491199999, "quote_volume": 204722.5108, "trades": 1783, "taker_buy_base": 15235.1, "taker_buy_quote": 115945.7797 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 7.62, "high": 7.64, "low": 7.43, "close": 7.48, "volume": 10467.35, "close_time": 1748505599999, "quote_volume": 78595.1706, "trades": 961, "taker_buy_base": 4807.15, "taker_buy_quote": 36086.0094 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 7.48, "high": 7.53, "low": 7.43, "close": 7.49, "volume": 9148.46, "close_time": 1748519999999, "quote_volume": 68415.4969, "trades": 726, "taker_buy_base": 4039.18, "taker_buy_quote": 30208.4802 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 7.48, "high": 7.48, "low": 7.27, "close": 7.33, "volume": 11038.29, "close_time": 1748534399999, "quote_volume": 81456.3993, "trades": 1151, "taker_buy_base": 4779.31, "taker_buy_quote": 35290.9918 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 7.33, "high": 7.37, "low": 7.15, "close": 7.19, "volume": 16423.03, "close_time": 1748548799999, "quote_volume": 119125.0968, "trades": 1282, "taker_buy_base": 6808.76, "taker_buy_quote": 49548.4122 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 7.19, "high": 7.28, "low": 7.12, "close": 7.16, "volume": 14816.96, "close_time": 1748563199999, "quote_volume": 106809.2001, "trades": 970, "taker_buy_base": 7527.36, "taker_buy_quote": 54336.1832 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 7.17, "high": 7.19, "low": 6.78, "close": 6.93, "volume": 70338.19, "close_time": 1748577599999, "quote_volume": 486770.7074, "trades": 3864, "taker_buy_base": 33305.84, "taker_buy_quote": 230352.8116 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 6.93, "high": 6.97, "low": 6.74, "close": 6.78, "volume": 23173.46, "close_time": 1748591999999, "quote_volume": 158654.4022, "trades": 1494, "taker_buy_base": 10057.07, "taker_buy_quote": 68927.1048 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 6.78, "high": 6.98, "low": 6.71, "close": 6.96, "volume": 18871.78, "close_time": 1748606399999, "quote_volume": 128797.7618, "trades": 1078, "taker_buy_base": 8888.33, "taker_buy_quote": 60713.0238 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 6.95, "high": 7.02, "low": 6.82, "close": 6.9, "volume": 24887.29, "close_time": 1748620799999, "quote_volume": 172305.2157, "trades": 1593, "taker_buy_base": 13218.46, "taker_buy_quote": 91515.53 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 6.89, "high": 6.91, "low": 6.52, "close": 6.67, "volume": 59678.31, "close_time": 1748635199999, "quote_volume": 395259.129, "trades": 3480, "taker_buy_base": 27849.37, "taker_buy_quote": 184455.9608 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 6.67, "high": 6.69, "low": 6.17, "close": 6.18, "volume": 43952.73, "close_time": 1748649599999, "quote_volume": 280918.9694, "trades": 2008, "taker_buy_base": 16092.1, "taker_buy_quote": 103270.1583 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 6.18, "high": 6.21, "low": 5.97, "close": 6.11, "volume": 46220.11, "close_time": 1748663999999, "quote_volume": 281817.2295, "trades": 2742, "taker_buy_base": 23382.06, "taker_buy_quote": 142681.7556 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 6.11, "high": 6.3, "low": 6.07, "close": 6.29, "volume": 16999.03, "close_time": 1748678399999, "quote_volume": 105486.1276, "trades": 930, "taker_buy_base": 9916.25, "taker_buy_quote": 61616.1222 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 6.28, "high": 6.32, "low": 6.19, "close": 6.24, "volume": 14893.62, "close_time": 1748692799999, "quote_volume": 92933.3246, "trades": 909, "taker_buy_base": 7824.92, "taker_buy_quote": 48834.9762 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 6.24, "high": 6.45, "low": 6.23, "close": 6.34, "volume": 16643.91, "close_time": 1748707199999, "quote_volume": 105967.8671, "trades": 1052, "taker_buy_base": 8676.14, "taker_buy_quote": 55215.9479 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 6.34, "high": 6.46, "low": 6.33, "close": 6.43, "volume": 17773.43, "close_time": 1748721599999, "quote_volume": 113398.7605, "trades": 1220, "taker_buy_base": 8196.22, "taker_buy_quote": 52276.5193 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 6.43, "high": 6.48, "low": 6.37, "close": 6.4, "volume": 12415.64, "close_time": 1748735999999, "quote_volume": 79672.3329, "trades": 891, "taker_buy_base": 6312.78, "taker_buy_quote": 40506.0493 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 6.4, "high": 6.44, "low": 6.29, "close": 6.36, "volume": 19259.06, "close_time": 1748750399999, "quote_volume": 122515.3864, "trades": 1331, "taker_buy_base": 8965.66, "taker_buy_quote": 57098.7587 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 6.36, "high": 6.46, "low": 6.35, "close": 6.4, "volume": 14972.76, "close_time": 1748764799999, "quote_volume": 95994.8973, "trades": 1050, "taker_buy_base": 7696.23, "taker_buy_quote": 49362.5924 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 6.4, "high": 6.41, "low": 6.23, "close": 6.31, "volume": 18778.31, "close_time": 1748779199999, "quote_volume": 118660.5701, "trades": 1259, "taker_buy_base": 8981.24, "taker_buy_quote": 56737.5299 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 6.31, "high": 6.49, "low": 6.24, "close": 6.47, "volume": 15787.61, "close_time": 1748793599999, "quote_volume": 100598.921, "trades": 1126, "taker_buy_base": 8220.14, "taker_buy_quote": 52407.9754 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 6.47, "high": 6.58, "low": 6.38, "close": 6.48, "volume": 23115.72, "close_time": 1748807999999, "quote_volume": 149696.7806, "trades": 1385, "taker_buy_base": 12543.86, "taker_buy_quote": 81258.8901 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 6.48, "high": 6.59, "low": 6.44, "close": 6.53, "volume": 18300.77, "close_time": 1748822399999, "quote_volume": 119073.9162, "trades": 1274, "taker_buy_base": 8808.6, "taker_buy_quote": 57301.0302 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 6.53, "high": 6.57, "low": 6.36, "close": 6.39, "volume": 13921.1, "close_time": 1748836799999, "quote_volume": 90012.4228, "trades": 776, "taker_buy_base": 6792.68, "taker_buy_quote": 43950.1349 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 6.4, "high": 6.49, "low": 6.3, "close": 6.44, "volume": 10964.38, "close_time": 1748851199999, "quote_volume": 70208.4738, "trades": 728, "taker_buy_base": 6039.13, "taker_buy_quote": 38700.2883 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 6.44, "high": 6.46, "low": 6.25, "close": 6.29, "volume": 21441.12, "close_time": 1748865599999, "quote_volume": 135469.9947, "trades": 1051, "taker_buy_base": 10852.11, "taker_buy_quote": 68581.1912 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 6.3, "high": 6.43, "low": 6.25, "close": 6.37, "volume": 23070.71, "close_time": 1748879999999, "quote_volume": 146430.0315, "trades": 1294, "taker_buy_base": 10991.82, "taker_buy_quote": 69819.4986 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 6.37, "high": 6.42, "low": 6.27, "close": 6.31, "volume": 13658.73, "close_time": 1748894399999, "quote_volume": 86767.3127, "trades": 805, "taker_buy_base": 6876.87, "taker_buy_quote": 43724.9411 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 6.31, "high": 6.63, "low": 6.31, "close": 6.6, "volume": 20753.0, "close_time": 1748908799999, "quote_volume": 135411.6165, "trades": 1346, "taker_buy_base": 10123.98, "taker_buy_quote": 65996.4313 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 6.6, "high": 6.72, "low": 6.56, "close": 6.56, "volume": 23916.95, "close_time": 1748923199999, "quote_volume": 159077.0465, "trades": 1470, "taker_buy_base": 12247.27, "taker_buy_quote": 81488.9188 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 6.56, "high": 6.66, "low": 6.5, "close": 6.58, "volume": 22455.0, "close_time": 1748937599999, "quote_volume": 147988.6669, "trades": 1687, "taker_buy_base": 12246.49, "taker_buy_quote": 80739.2419 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 6.58, "high": 6.66, "low": 6.52, "close": 6.61, "volume": 24199.02, "close_time": 1748951999999, "quote_volume": 159823.8971, "trades": 1789, "taker_buy_base": 11831.58, "taker_buy_quote": 78163.5623 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 6.62, "high": 6.77, "low": 6.58, "close": 6.72, "volume": 37905.27, "close_time": 1748966399999, "quote_volume": 253049.3398, "trades": 2034, "taker_buy_base": 17352.21, "taker_buy_quote": 115975.0548 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 6.72, "high": 6.94, "low": 6.72, "close": 6.86, "volume": 48033.17, "close_time": 1748980799999, "quote_volume": 329110.3574, "trades": 2251, "taker_buy_base": 25664.52, "taker_buy_quote": 175856.9427 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 6.85, "high": 6.85, "low": 6.69, "close": 6.72, "volume": 23665.54, "close_time": 1748995199999, "quote_volume": 160011.2834, "trades": 1623, "taker_buy_base": 11475.88, "taker_buy_quote": 77625.5509 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 6.72, "high": 6.89, "low": 6.72, "close": 6.78, "volume": 17032.87, "close_time": 1749009599999, "quote_volume": 115806.8444, "trades": 1094, "taker_buy_base": 8333.35, "taker_buy_quote": 56676.0043 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 6.78, "high": 6.84, "low": 6.74, "close": 6.78, "volume": 15906.37, "close_time": 1749023999999, "quote_volume": 107893.1348, "trades": 1040, "taker_buy_base": 7656.01, "taker_buy_quote": 51948.0441 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 6.78, "high": 6.85, "low": 6.66, "close": 6.67, "volume": 18989.15, "close_time": 1749038399999, "quote_volume": 128021.6158, "trades": 1052, "taker_buy_base": 9135.92, "taker_buy_quote": 61617.1997 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 6.67, "high": 6.74, "low": 6.58, "close": 6.73, "volume": 25567.84, "close_time": 1749052799999, "quote_volume": 169949.4307, "trades": 1425, "taker_buy_base": 12404.63, "taker_buy_quote": 82473.4078 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 6.71, "high": 6.72, "low": 6.54, "close": 6.55, "volume": 13287.49, "close_time": 1749067199999, "quote_volume": 87843.9595, "trades": 822, "taker_buy_base": 6693.67, "taker_buy_quote": 44273.7635 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 6.54, "high": 6.54, "low": 6.39, "close": 6.45, "volume": 14184.84, "close_time": 1749081599999, "quote_volume": 91725.8825, "trades": 919, "taker_buy_base": 6511.44, "taker_buy_quote": 42134.4056 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 6.46, "high": 6.54, "low": 6.44, "close": 6.49, "volume": 21370.66, "close_time": 1749095999999, "quote_volume": 138600.4849, "trades": 1693, "taker_buy_base": 10670.12, "taker_buy_quote": 69203.8018 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 6.49, "high": 6.53, "low": 6.4, "close": 6.46, "volume": 19280.41, "close_time": 1749110399999, "quote_volume": 124761.3951, "trades": 1170, "taker_buy_base": 9975.86, "taker_buy_quote": 64592.4212 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 6.46, "high": 6.5, "low": 6.36, "close": 6.41, "volume": 12885.62, "close_time": 1749124799999, "quote_volume": 82850.1898, "trades": 888, "taker_buy_base": 5565.34, "taker_buy_quote": 35787.5826 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 6.41, "high": 6.54, "low": 6.29, "close": 6.39, "volume": 18047.53, "close_time": 1749139199999, "quote_volume": 116188.9824, "trades": 1221, "taker_buy_base": 9876.32, "taker_buy_quote": 63652.1205 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 6.39, "high": 6.4, "low": 6.02, "close": 6.1, "volume": 44872.46, "close_time": 1749153599999, "quote_volume": 276056.3777, "trades": 2178, "taker_buy_base": 19518.4, "taker_buy_quote": 120190.8434 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 6.11, "high": 6.12, "low": 5.8, "close": 5.91, "volume": 51465.85, "close_time": 1749167999999, "quote_volume": 305355.121, "trades": 2543, "taker_buy_base": 23689.42, "taker_buy_quote": 140600.6504 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 5.92, "high": 6.05, "low": 5.9, "close": 6.05, "volume": 15988.16, "close_time": 1749182399999, "quote_volume": 95411.3963, "trades": 989, "taker_buy_base": 7225.74, "taker_buy_quote": 43186.6884 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 6.05, "high": 6.09, "low": 5.99, "close": 6.04, "volume": 14904.99, "close_time": 1749196799999, "quote_volume": 90207.6096, "trades": 1039, "taker_buy_base": 6955.19, "taker_buy_quote": 42097.8399 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 6.03, "high": 6.09, "low": 6.03, "close": 6.06, "volume": 10697.03, "close_time": 1749211199999, "quote_volume": 64751.7281, "trades": 688, "taker_buy_base": 5956.29, "taker_buy_quote": 36066.4707 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 6.07, "high": 6.21, "low": 6.05, "close": 6.11, "volume": 18594.78, "close_time": 1749225599999, "quote_volume": 113833.0337, "trades": 1192, "taker_buy_base": 9818.39, "taker_buy_quote": 60101.5398 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 6.11, "high": 6.14, "low": 5.93, "close": 5.96, "volume": 41648.83, "close_time": 1749239999999, "quote_volume": 250664.8608, "trades": 1609, "taker_buy_base": 29696.85, "taker_buy_quote": 178803.0938 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 5.96, "high": 6.03, "low": 5.94, "close": 5.97, "volume": 12495.03, "close_time": 1749254399999, "quote_volume": 74633.3848, "trades": 855, "taker_buy_base": 6061.29, "taker_buy_quote": 36230.2778 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 5.98, "high": 6.2, "low": 5.97, "close": 6.19, "volume": 21658.39, "close_time": 1749268799999, "quote_volume": 131755.4745, "trades": 1568, "taker_buy_base": 10240.04, "taker_buy_quote": 62310.6875 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 6.2, "high": 6.25, "low": 6.17, "close": 6.21, "volume": 23857.43, "close_time": 1749283199999, "quote_volume": 148016.1471, "trades": 1836, "taker_buy_base": 12338.38, "taker_buy_quote": 76564.6633 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 6.21, "high": 6.28, "low": 6.17, "close": 6.23, "volume": 28731.83, "close_time": 1749297599999, "quote_volume": 178781.909, "trades": 1541, "taker_buy_base": 16026.95, "taker_buy_quote": 99643.4227 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 6.23, "high": 6.28, "low": 6.21, "close": 6.27, "volume": 23565.43, "close_time": 1749311999999, "quote_volume": 147370.2971, "trades": 1752, "taker_buy_base": 11950.18, "taker_buy_quote": 74731.839 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 6.27, "high": 6.3, "low": 6.21, "close": 6.28, "volume": 27572.13, "close_time": 1749326399999, "quote_volume": 172469.6401, "trades": 2021, "taker_buy_base": 14430.57, "taker_buy_quote": 90287.0213 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 6.28, "high": 6.4, "low": 6.28, "close": 6.36, "volume": 19406.08, "close_time": 1749340799999, "quote_volume": 122977.1486, "trades": 1432, "taker_buy_base": 10988.46, "taker_buy_quote": 69654.1508 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 6.35, "high": 6.35, "low": 6.24, "close": 6.24, "volume": 14320.05, "close_time": 1749355199999, "quote_volume": 90076.8251, "trades": 1010, "taker_buy_base": 6251.3, "taker_buy_quote": 39328.0569 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 6.25, "high": 6.28, "low": 6.22, "close": 6.22, "volume": 19832.94, "close_time": 1749369599999, "quote_volume": 123897.0499, "trades": 1298, "taker_buy_base": 9934.61, "taker_buy_quote": 62075.84 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 6.23, "high": 6.31, "low": 6.2, "close": 6.29, "volume": 23351.11, "close_time": 1749383999999, "quote_volume": 145682.0025, "trades": 1298, "taker_buy_base": 11170.93, "taker_buy_quote": 69719.7327 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 6.28, "high": 6.36, "low": 6.26, "close": 6.33, "volume": 21415.33, "close_time": 1749398399999, "quote_volume": 135124.0419, "trades": 1169, "taker_buy_base": 11047.03, "taker_buy_quote": 69690.5118 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 6.33, "high": 6.47, "low": 6.33, "close": 6.44, "volume": 15717.94, "close_time": 1749412799999, "quote_volume": 100913.2377, "trades": 1022, "taker_buy_base": 9079.93, "taker_buy_quote": 58355.5946 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 6.44, "high": 6.48, "low": 6.33, "close": 6.33, "volume": 18419.32, "close_time": 1749427199999, "quote_volume": 118044.2197, "trades": 1317, "taker_buy_base": 8545.86, "taker_buy_quote": 54813.4275 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 6.34, "high": 6.36, "low": 6.24, "close": 6.27, "volume": 17862.36, "close_time": 1749441599999, "quote_volume": 112541.9421, "trades": 1204, "taker_buy_base": 9322.41, "taker_buy_quote": 58769.5471 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 6.28, "high": 6.33, "low": 6.22, "close": 6.3, "volume": 31833.54, "close_time": 1749455999999, "quote_volume": 199360.1617, "trades": 1488, "taker_buy_base": 9142.01, "taker_buy_quote": 57316.0437 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 6.3, "high": 6.55, "low": 6.24, "close": 6.54, "volume": 33239.69, "close_time": 1749470399999, "quote_volume": 213622.5378, "trades": 1789, "taker_buy_base": 15401.71, "taker_buy_quote": 98827.4401 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 6.54, "high": 6.66, "low": 6.46, "close": 6.62, "volume": 21333.11, "close_time": 1749484799999, "quote_volume": 139968.31, "trades": 1350, "taker_buy_base": 10419.92, "taker_buy_quote": 68410.1515 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 6.6, "high": 6.65, "low": 6.56, "close": 6.56, "volume": 17318.71, "close_time": 1749499199999, "quote_volume": 114330.524, "trades": 1191, "taker_buy_base": 8122.12, "taker_buy_quote": 53660.724 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 6.57, "high": 6.86, "low": 6.57, "close": 6.81, "volume": 19076.7, "close_time": 1749513599999, "quote_volume": 128700.7449, "trades": 1199, "taker_buy_base": 9649.02, "taker_buy_quote": 65081.8088 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 6.81, "high": 6.91, "low": 6.77, "close": 6.83, "volume": 12181.36, "close_time": 1749527999999, "quote_volume": 83473.3659, "trades": 793, "taker_buy_base": 7010.9, "taker_buy_quote": 48056.0976 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 6.84, "high": 6.95, "low": 6.77, "close": 6.86, "volume": 14582.9, "close_time": 1749542399999, "quote_volume": 99978.7477, "trades": 890, "taker_buy_base": 7268.8, "taker_buy_quote": 49842.6813 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 6.86, "high": 7.13, "low": 6.81, "close": 7.12, "volume": 16975.16, "close_time": 1749556799999, "quote_volume": 117700.8772, "trades": 1195, "taker_buy_base": 8948.6, "taker_buy_quote": 62087.1121 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 7.13, "high": 7.31, "low": 6.96, "close": 7.04, "volume": 78714.89, "close_time": 1749571199999, "quote_volume": 561980.0439, "trades": 2788, "taker_buy_base": 38186.64, "taker_buy_quote": 271307.267 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 7.05, "high": 7.27, "low": 7.01, "close": 7.19, "volume": 15656.78, "close_time": 1749585599999, "quote_volume": 111458.1216, "trades": 1008, "taker_buy_base": 7668.34, "taker_buy_quote": 54681.5352 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 7.19, "high": 7.41, "low": 7.13, "close": 7.41, "volume": 25981.17, "close_time": 1749599999999, "quote_volume": 189415.0973, "trades": 1377, "taker_buy_base": 6262.98, "taker_buy_quote": 45406.5456 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 7.41, "high": 7.49, "low": 7.18, "close": 7.28, "volume": 13981.92, "close_time": 1749614399999, "quote_volume": 102068.7694, "trades": 992, "taker_buy_base": 6518.59, "taker_buy_quote": 47537.4351 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 7.29, "high": 7.38, "low": 7.23, "close": 7.26, "volume": 15377.57, "close_time": 1749628799999, "quote_volume": 112067.7418, "trades": 967, "taker_buy_base": 6577.94, "taker_buy_quote": 47943.7384 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 7.26, "high": 7.29, "low": 7.06, "close": 7.1, "volume": 22162.97, "close_time": 1749643199999, "quote_volume": 157986.6245, "trades": 1371, "taker_buy_base": 10869.05, "taker_buy_quote": 77468.0977 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 7.1, "high": 7.36, "low": 7.07, "close": 7.32, "volume": 34408.15, "close_time": 1749657599999, "quote_volume": 249230.0137, "trades": 2057, "taker_buy_base": 19472.81, "taker_buy_quote": 141007.6303 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 7.33, "high": 7.33, "low": 7.13, "close": 7.15, "volume": 21279.54, "close_time": 1749671999999, "quote_volume": 153728.8124, "trades": 1261, "taker_buy_base": 10067.23, "taker_buy_quote": 72710.1362 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 7.14, "high": 7.17, "low": 6.82, "close": 6.95, "volume": 58003.13, "close_time": 1749686399999, "quote_volume": 406059.9188, "trades": 1818, "taker_buy_base": 26886.52, "taker_buy_quote": 189208.7217 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 6.95, "high": 6.96, "low": 6.77, "close": 6.79, "volume": 12755.02, "close_time": 1749700799999, "quote_volume": 87482.1771, "trades": 861, "taker_buy_base": 4542.11, "taker_buy_quote": 31181.7934 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 6.78, "high": 6.86, "low": 6.71, "close": 6.75, "volume": 11780.7, "close_time": 1749715199999, "quote_volume": 79918.6816, "trades": 685, "taker_buy_base": 4236.04, "taker_buy_quote": 28766.7555 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 6.73, "high": 6.76, "low": 6.63, "close": 6.66, "volume": 18599.88, "close_time": 1749729599999, "quote_volume": 124555.6891, "trades": 1146, "taker_buy_base": 8192.64, "taker_buy_quote": 54891.0397 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 6.65, "high": 6.83, "low": 6.61, "close": 6.66, "volume": 41434.39, "close_time": 1749743999999, "quote_volume": 280264.3206, "trades": 1787, "taker_buy_base": 27839.95, "taker_buy_quote": 188728.1389 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 6.65, "high": 6.83, "low": 6.5, "close": 6.54, "volume": 19950.52, "close_time": 1749758399999, "quote_volume": 132831.2971, "trades": 1137, "taker_buy_base": 8745.52, "taker_buy_quote": 58382.3318 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 6.53, "high": 6.58, "low": 6.38, "close": 6.42, "volume": 25057.87, "close_time": 1749772799999, "quote_volume": 161963.5912, "trades": 1452, "taker_buy_base": 11227.12, "taker_buy_quote": 72610.7255 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 6.41, "high": 6.43, "low": 5.9, "close": 6.1, "volume": 109016.16, "close_time": 1749787199999, "quote_volume": 665897.5805, "trades": 5426, "taker_buy_base": 50378.0, "taker_buy_quote": 308011.0364 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 6.09, "high": 6.17, "low": 6.01, "close": 6.06, "volume": 58846.58, "close_time": 1749801599999, "quote_volume": 357670.4624, "trades": 2228, "taker_buy_base": 24909.73, "taker_buy_quote": 151307.8412 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 6.05, "high": 6.13, "low": 5.99, "close": 6.07, "volume": 34036.54, "close_time": 1749815999999, "quote_volume": 205616.2227, "trades": 1622, "taker_buy_base": 17134.33, "taker_buy_quote": 103539.4071 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 6.07, "high": 6.13, "low": 5.92, "close": 6.09, "volume": 32706.02, "close_time": 1749830399999, "quote_volume": 197204.4954, "trades": 1638, "taker_buy_base": 15419.83, "taker_buy_quote": 93010.9587 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 6.08, "high": 6.18, "low": 5.92, "close": 5.99, "volume": 33957.45, "close_time": 1749844799999, "quote_volume": 205049.9099, "trades": 1707, "taker_buy_base": 17068.9, "taker_buy_quote": 103166.4615 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 5.99, "high": 6.15, "low": 5.98, "close": 6.15, "volume": 18000.82, "close_time": 1749859199999, "quote_volume": 109566.7232, "trades": 1123, "taker_buy_base": 9694.28, "taker_buy_quote": 59017.7856 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 6.15, "high": 6.19, "low": 6.09, "close": 6.17, "volume": 10967.06, "close_time": 1749873599999, "quote_volume": 67389.4108, "trades": 660, "taker_buy_base": 5129.42, "taker_buy_quote": 31535.1492 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 6.16, "high": 6.23, "low": 6.11, "close": 6.13, "volume": 13150.61, "close_time": 1749887999999, "quote_volume": 81177.636, "trades": 810, "taker_buy_base": 6546.82, "taker_buy_quote": 40473.2178 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 6.12, "high": 6.14, "low": 6.06, "close": 6.12, "volume": 10423.06, "close_time": 1749902399999, "quote_volume": 63547.4876, "trades": 669, "taker_buy_base": 5095.65, "taker_buy_quote": 31084.4415 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 6.12, "high": 6.16, "low": 6.01, "close": 6.04, "volume": 9107.85, "close_time": 1749916799999, "quote_volume": 55470.4994, "trades": 608, "taker_buy_base": 4198.95, "taker_buy_quote": 25573.8555 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 6.04, "high": 6.07, "low": 5.92, "close": 5.97, "volume": 15678.87, "close_time": 1749931199999, "quote_volume": 93776.2131, "trades": 944, "taker_buy_base": 7770.52, "taker_buy_quote": 46494.0586 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 5.97, "high": 6.09, "low": 5.92, "close": 6.07, "volume": 17892.06, "close_time": 1749945599999, "quote_volume": 108025.682, "trades": 932, "taker_buy_base": 12678.93, "taker_buy_quote": 76615.5984 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 6.07, "high": 6.18, "low": 6.07, "close": 6.12, "volume": 18639.59, "close_time": 1749959999999, "quote_volume": 114410.3445, "trades": 1083, "taker_buy_base": 6094.77, "taker_buy_quote": 37366.0742 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 6.12, "high": 6.23, "low": 6.11, "close": 6.13, "volume": 10955.67, "close_time": 1749974399999, "quote_volume": 67477.2249, "trades": 808, "taker_buy_base": 4799.38, "taker_buy_quote": 29591.8526 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 6.12, "high": 6.13, "low": 6.04, "close": 6.07, "volume": 10180.76, "close_time": 1749988799999, "quote_volume": 62022.2685, "trades": 620, "taker_buy_base": 4164.45, "taker_buy_quote": 25382.8397 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 6.07, "high": 6.1, "low": 5.96, "close": 6.01, "volume": 17122.2, "close_time": 1750003199999, "quote_volume": 103478.6807, "trades": 996, "taker_buy_base": 8574.6, "taker_buy_quote": 51875.6839 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 6.01, "high": 6.01, "low": 5.89, "close": 5.92, "volume": 19243.6, "close_time": 1750017599999, "quote_volume": 114704.7097, "trades": 1001, "taker_buy_base": 10297.23, "taker_buy_quote": 61439.4739 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 5.91, "high": 5.99, "low": 5.78, "close": 5.98, "volume": 21111.32, "close_time": 1750031999999, "quote_volume": 124016.6665, "trades": 1048, "taker_buy_base": 9864.54, "taker_buy_quote": 58002.9094 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 5.99, "high": 6.07, "low": 5.87, "close": 5.99, "volume": 18857.7, "close_time": 1750046399999, "quote_volume": 113083.0355, "trades": 871, "taker_buy_base": 9594.88, "taker_buy_quote": 57569.4747 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 5.99, "high": 6.14, "low": 5.98, "close": 6.13, "volume": 32011.11, "close_time": 1750060799999, "quote_volume": 193905.5514, "trades": 1098, "taker_buy_base": 13021.42, "taker_buy_quote": 78955.3101 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 6.13, "high": 6.17, "low": 5.98, "close": 6.04, "volume": 18483.41, "close_time": 1750075199999, "quote_volume": 112412.6446, "trades": 763, "taker_buy_base": 9147.99, "taker_buy_quote": 55657.8036 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 6.03, "high": 6.12, "low": 5.97, "close": 6.03, "volume": 15524.87, "close_time": 1750089599999, "quote_volume": 93885.8926, "trades": 746, "taker_buy_base": 8508.37, "taker_buy_quote": 51493.0691 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 6.04, "high": 6.15, "low": 6.02, "close": 6.11, "volume": 25362.1, "close_time": 1750103999999, "quote_volume": 154340.1694, "trades": 852, "taker_buy_base": 10509.71, "taker_buy_quote": 63883.1473 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 6.11, "high": 6.16, "low": 5.65, "close": 5.68, "volume": 57995.6, "close_time": 1750118399999, "quote_volume": 342176.7239, "trades": 2269, "taker_buy_base": 25155.0, "taker_buy_quote": 148517.9771 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 5.66, "high": 5.85, "low": 5.56, "close": 5.79, "volume": 62375.41, "close_time": 1750132799999, "quote_volume": 355914.3018, "trades": 2332, "taker_buy_base": 32203.9, "taker_buy_quote": 183778.4042 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 5.78, "high": 5.8, "low": 5.72, "close": 5.77, "volume": 20555.9, "close_time": 1750147199999, "quote_volume": 118288.6394, "trades": 922, "taker_buy_base": 11119.61, "taker_buy_quote": 64030.2679 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 5.77, "high": 5.77, "low": 5.66, "close": 5.68, "volume": 19505.34, "close_time": 1750161599999, "quote_volume": 111252.9678, "trades": 786, "taker_buy_base": 9362.59, "taker_buy_quote": 53430.4247 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 5.68, "high": 5.75, "low": 5.52, "close": 5.57, "volume": 53105.66, "close_time": 1750175999999, "quote_volume": 298308.2062, "trades": 1756, "taker_buy_base": 31454.35, "taker_buy_quote": 176344.8857 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 5.56, "high": 5.72, "low": 5.45, "close": 5.63, "volume": 46262.55, "close_time": 1750190399999, "quote_volume": 257303.9163, "trades": 1814, "taker_buy_base": 23898.76, "taker_buy_quote": 133099.5889 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 5.63, "high": 5.65, "low": 5.45, "close": 5.51, "volume": 12594.43, "close_time": 1750204799999, "quote_volume": 69938.071, "trades": 572, "taker_buy_base": 6567.83, "taker_buy_quote": 36423.1719 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 5.51, "high": 5.6, "low": 5.49, "close": 5.55, "volume": 14753.54, "close_time": 1750219199999, "quote_volume": 81762.0981, "trades": 638, "taker_buy_base": 8395.05, "taker_buy_quote": 46532.1894 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 5.55, "high": 5.62, "low": 5.45, "close": 5.46, "volume": 17250.05, "close_time": 1750233599999, "quote_volume": 95489.0999, "trades": 627, "taker_buy_base": 9412.47, "taker_buy_quote": 52123.4732 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 5.47, "high": 5.49, "low": 5.22, "close": 5.29, "volume": 20808.57, "close_time": 1750247999999, "quote_volume": 111264.5956, "trades": 773, "taker_buy_base": 9051.61, "taker_buy_quote": 48405.5971 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 5.29, "high": 5.36, "low": 5.17, "close": 5.29, "volume": 21704.58, "close_time": 1750262399999, "quote_volume": 114378.2444, "trades": 743, "taker_buy_base": 10265.0, "taker_buy_quote": 54118.8165 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 5.28, "high": 5.34, "low": 5.21, "close": 5.26, "volume": 16043.69, "close_time": 1750276799999, "quote_volume": 84852.4753, "trades": 608, "taker_buy_base": 7737.79, "taker_buy_quote": 40935.8117 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 5.28, "high": 5.43, "low": 5.25, "close": 5.37, "volume": 15079.0, "close_time": 1750291199999, "quote_volume": 80947.1826, "trades": 543, "taker_buy_base": 6419.04, "taker_buy_quote": 34490.1812 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 5.38, "high": 5.64, "low": 5.35, "close": 5.58, "volume": 30186.39, "close_time": 1750305599999, "quote_volume": 165263.7649, "trades": 1001, "taker_buy_base": 18108.45, "taker_buy_quote": 99268.4998 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 5.59, "high": 5.6, "low": 5.42, "close": 5.43, "volume": 21608.89, "close_time": 1750319999999, "quote_volume": 118861.2551, "trades": 889, "taker_buy_base": 12492.85, "taker_buy_quote": 68712.224 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 5.43, "high": 5.64, "low": 5.36, "close": 5.36, "volume": 27025.7, "close_time": 1750334399999, "quote_volume": 147053.1593, "trades": 764, "taker_buy_base": 11506.51, "taker_buy_quote": 62569.1961 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 5.37, "high": 5.42, "low": 5.27, "close": 5.3, "volume": 25438.11, "close_time": 1750348799999, "quote_volume": 135652.3062, "trades": 745, "taker_buy_base": 11456.49, "taker_buy_quote": 61004.5987 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 5.3, "high": 5.4, "low": 5.26, "close": 5.3, "volume": 15490.24, "close_time": 1750363199999, "quote_volume": 82451.6599, "trades": 557, "taker_buy_base": 7935.23, "taker_buy_quote": 42271.7588 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 5.3, "high": 5.4, "low": 5.28, "close": 5.38, "volume": 15405.47, "close_time": 1750377599999, "quote_volume": 82505.2707, "trades": 480, "taker_buy_base": 8831.33, "taker_buy_quote": 47294.3255 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 5.38, "high": 5.42, "low": 5.29, "close": 5.32, "volume": 12192.76, "close_time": 1750391999999, "quote_volume": 65162.9542, "trades": 582, "taker_buy_base": 7062.78, "taker_buy_quote": 37742.4318 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 5.32, "high": 5.5, "low": 5.24, "close": 5.5, "volume": 22558.34, "close_time": 1750406399999, "quote_volume": 120998.2237, "trades": 1378, "taker_buy_base": 12511.88, "taker_buy_quote": 67100.9707 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 5.5, "high": 5.53, "low": 5.4, "close": 5.45, "volume": 16318.04, "close_time": 1750420799999, "quote_volume": 88926.0181, "trades": 621, "taker_buy_base": 8347.44, "taker_buy_quote": 45515.7666 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 5.44, "high": 5.45, "low": 5.26, "close": 5.27, "volume": 28299.04, "close_time": 1750435199999, "quote_volume": 151346.2084, "trades": 789, "taker_buy_base": 13152.36, "taker_buy_quote": 70357.3414 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 5.28, "high": 5.31, "low": 5.02, "close": 5.16, "volume": 40380.01, "close_time": 1750449599999, "quote_volume": 207925.1288, "trades": 1279, "taker_buy_base": 18723.55, "taker_buy_quote": 96450.9266 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 5.16, "high": 5.2, "low": 5.04, "close": 5.08, "volume": 14841.9, "close_time": 1750463999999, "quote_volume": 75722.5881, "trades": 494, "taker_buy_base": 7445.8, "taker_buy_quote": 38015.048 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 5.08, "high": 5.25, "low": 5.07, "close": 5.17, "volume": 29638.19, "close_time": 1750478399999, "quote_volume": 152990.2692, "trades": 762, "taker_buy_base": 16771.88, "taker_buy_quote": 86538.4124 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 5.19, "high": 5.2, "low": 5.12, "close": 5.17, "volume": 13811.06, "close_time": 1750492799999, "quote_volume": 71291.8123, "trades": 442, "taker_buy_base": 8608.74, "taker_buy_quote": 44454.9288 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 5.17, "high": 5.19, "low": 5.11, "close": 5.11, "volume": 18902.13, "close_time": 1750507199999, "quote_volume": 97250.5113, "trades": 636, "taker_buy_base": 10621.61, "taker_buy_quote": 54657.4806 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 5.11, "high": 5.12, "low": 4.98, "close": 5.04, "volume": 37838.27, "close_time": 1750521599999, "quote_volume": 190322.4109, "trades": 1516, "taker_buy_base": 17089.33, "taker_buy_quote": 86058.8045 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 5.04, "high": 5.06, "low": 4.84, "close": 4.85, "volume": 39320.67, "close_time": 1750535999999, "quote_volume": 194041.8004, "trades": 1363, "taker_buy_base": 18124.42, "taker_buy_quote": 89483.6236 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 4.85, "high": 4.92, "low": 4.64, "close": 4.87, "volume": 66580.38, "close_time": 1750550399999, "quote_volume": 318643.4428, "trades": 1956, "taker_buy_base": 30480.32, "taker_buy_quote": 145926.9134 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 4.87, "high": 4.92, "low": 4.74, "close": 4.79, "volume": 42995.11, "close_time": 1750564799999, "quote_volume": 207489.0037, "trades": 1518, "taker_buy_base": 20593.2, "taker_buy_quote": 99401.1746 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 4.79, "high": 4.95, "low": 4.78, "close": 4.85, "volume": 29014.2, "close_time": 1750579199999, "quote_volume": 140645.5964, "trades": 988, "taker_buy_base": 14163.25, "taker_buy_quote": 68728.5736 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 4.84, "high": 4.85, "low": 4.71, "close": 4.76, "volume": 31095.82, "close_time": 1750593599999, "quote_volume": 147608.5855, "trades": 851, "taker_buy_base": 19664.29, "taker_buy_quote": 93270.3494 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 4.76, "high": 4.8, "low": 4.5, "close": 4.62, "volume": 90115.89, "close_time": 1750607999999, "quote_volume": 415111.6931, "trades": 3038, "taker_buy_base": 41928.22, "taker_buy_quote": 193172.9137 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 4.63, "high": 4.71, "low": 4.61, "close": 4.62, "volume": 35402.89, "close_time": 1750622399999, "quote_volume": 164550.4302, "trades": 1235, "taker_buy_base": 16725.72, "taker_buy_quote": 77793.7606 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 4.62, "high": 4.83, "low": 4.5, "close": 4.82, "volume": 45336.59, "close_time": 1750636799999, "quote_volume": 211974.327, "trades": 1632, "taker_buy_base": 22340.41, "taker_buy_quote": 104498.4842 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 4.83, "high": 4.97, "low": 4.83, "close": 4.92, "volume": 26745.39, "close_time": 1750651199999, "quote_volume": 130893.695, "trades": 900, "taker_buy_base": 13758.72, "taker_buy_quote": 67330.2228 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 4.91, "high": 5.05, "low": 4.91, "close": 4.94, "volume": 29744.42, "close_time": 1750665599999, "quote_volume": 148554.0796, "trades": 1006, "taker_buy_base": 15284.76, "taker_buy_quote": 76294.307 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 4.93, "high": 4.96, "low": 4.88, "close": 4.91, "volume": 28083.5, "close_time": 1750679999999, "quote_volume": 138170.1921, "trades": 1016, "taker_buy_base": 12891.88, "taker_buy_quote": 63436.0644 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 4.91, "high": 5.0, "low": 4.85, "close": 4.87, "volume": 44801.9, "close_time": 1750694399999, "quote_volume": 220614.7711, "trades": 1993, "taker_buy_base": 22464.07, "taker_buy_quote": 110781.7505 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 4.87, "high": 5.09, "low": 4.74, "close": 5.08, "volume": 71706.02, "close_time": 1750708799999, "quote_volume": 356711.7098, "trades": 2568, "taker_buy_base": 42363.81, "taker_buy_quote": 211409.6952 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 5.08, "high": 5.3, "low": 5.07, "close": 5.25, "volume": 64580.36, "close_time": 1750723199999, "quote_volume": 336380.5772, "trades": 2729, "taker_buy_base": 34241.12, "taker_buy_quote": 178498.8318 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 5.25, "high": 5.28, "low": 5.18, "close": 5.2, "volume": 36656.22, "close_time": 1750737599999, "quote_volume": 191611.6571, "trades": 1776, "taker_buy_base": 15765.08, "taker_buy_quote": 82495.1237 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 5.2, "high": 5.37, "low": 5.19, "close": 5.23, "volume": 42230.07, "close_time": 1750751999999, "quote_volume": 223116.3441, "trades": 1803, "taker_buy_base": 19441.92, "taker_buy_quote": 102610.7618 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 5.23, "high": 5.25, "low": 5.13, "close": 5.15, "volume": 48492.51, "close_time": 1750766399999, "quote_volume": 251303.1634, "trades": 1934, "taker_buy_base": 23811.87, "taker_buy_quote": 123354.9065 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 5.15, "high": 5.21, "low": 5.08, "close": 5.1, "volume": 43807.64, "close_time": 1750780799999, "quote_volume": 224972.8438, "trades": 1853, "taker_buy_base": 21241.25, "taker_buy_quote": 109076.2885 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 5.1, "high": 5.22, "low": 4.95, "close": 4.98, "volume": 34409.8, "close_time": 1750795199999, "quote_volume": 175205.1046, "trades": 1283, "taker_buy_base": 13956.54, "taker_buy_quote": 71324.7949 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 4.98, "high": 5.07, "low": 4.95, "close": 5.06, "volume": 30065.75, "close_time": 1750809599999, "quote_volume": 150825.3735, "trades": 1188, "taker_buy_base": 14889.7, "taker_buy_quote": 74726.2063 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 5.06, "high": 5.13, "low": 5.02, "close": 5.02, "volume": 26093.95, "close_time": 1750823999999, "quote_volume": 132529.619, "trades": 1097, "taker_buy_base": 14786.25, "taker_buy_quote": 75099.8413 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 5.02, "high": 5.06, "low": 4.96, "close": 5.05, "volume": 19605.47, "close_time": 1750838399999, "quote_volume": 98094.5275, "trades": 861, "taker_buy_base": 9506.52, "taker_buy_quote": 47628.8036 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 5.05, "high": 5.06, "low": 4.9, "close": 4.99, "volume": 20255.51, "close_time": 1750852799999, "quote_volume": 100452.8981, "trades": 957, "taker_buy_base": 10186.41, "taker_buy_quote": 50515.7179 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 4.98, "high": 5.04, "low": 4.85, "close": 4.86, "volume": 30774.53, "close_time": 1750867199999, "quote_volume": 152087.4226, "trades": 1448, "taker_buy_base": 14006.78, "taker_buy_quote": 69253.1807 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 4.87, "high": 4.93, "low": 4.82, "close": 4.87, "volume": 18449.77, "close_time": 1750881599999, "quote_volume": 89835.1515, "trades": 877, "taker_buy_base": 8088.86, "taker_buy_quote": 39414.6508 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 4.87, "high": 4.93, "low": 4.77, "close": 4.81, "volume": 22291.04, "close_time": 1750895999999, "quote_volume": 107679.8911, "trades": 920, "taker_buy_base": 10965.11, "taker_buy_quote": 53008.2237 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.8, "high": 4.97, "low": 4.77, "close": 4.9, "volume": 25878.64, "close_time": 1750910399999, "quote_volume": 126089.3259, "trades": 1197, "taker_buy_base": 10610.96, "taker_buy_quote": 51682.7738 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 4.9, "high": 4.93, "low": 4.81, "close": 4.91, "volume": 16608.31, "close_time": 1750924799999, "quote_volume": 80642.6753, "trades": 740, "taker_buy_base": 8769.13, "taker_buy_quote": 42603.5086 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 4.91, "high": 4.93, "low": 4.79, "close": 4.81, "volume": 23659.15, "close_time": 1750939199999, "quote_volume": 114553.3052, "trades": 976, "taker_buy_base": 10651.59, "taker_buy_quote": 51678.2666 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 4.8, "high": 4.81, "low": 4.57, "close": 4.61, "volume": 56530.15, "close_time": 1750953599999, "quote_volume": 263979.1193, "trades": 2165, "taker_buy_base": 24775.78, "taker_buy_quote": 115765.7078 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 4.6, "high": 4.71, "low": 4.55, "close": 4.68, "volume": 28736.36, "close_time": 1750967999999, "quote_volume": 132352.7183, "trades": 1135, "taker_buy_base": 14444.69, "taker_buy_quote": 66600.4889 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 4.67, "high": 4.89, "low": 4.66, "close": 4.69, "volume": 52011.36, "close_time": 1750982399999, "quote_volume": 248661.5068, "trades": 1607, "taker_buy_base": 28165.78, "taker_buy_quote": 134732.2024 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 4.7, "high": 4.77, "low": 4.65, "close": 4.73, "volume": 33076.13, "close_time": 1750996799999, "quote_volume": 156120.3517, "trades": 1169, "taker_buy_base": 16547.92, "taker_buy_quote": 78118.3441 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 4.73, "high": 4.75, "low": 4.65, "close": 4.66, "volume": 20567.54, "close_time": 1751011199999, "quote_volume": 96396.296, "trades": 628, "taker_buy_base": 6257.94, "taker_buy_quote": 29342.7629 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 4.67, "high": 4.74, "low": 4.63, "close": 4.66, "volume": 28133.94, "close_time": 1751025599999, "quote_volume": 131504.9165, "trades": 984, "taker_buy_base": 12304.08, "taker_buy_quote": 57568.5102 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 4.64, "high": 4.72, "low": 4.61, "close": 4.71, "volume": 31345.36, "close_time": 1751039999999, "quote_volume": 145898.8257, "trades": 904, "taker_buy_base": 13867.33, "taker_buy_quote": 64546.9095 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 4.7, "high": 4.87, "low": 4.64, "close": 4.67, "volume": 62649.93, "close_time": 1751054399999, "quote_volume": 298370.7303, "trades": 1549, "taker_buy_base": 30944.22, "taker_buy_quote": 147475.1136 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 4.66, "high": 4.78, "low": 4.65, "close": 4.75, "volume": 14009.77, "close_time": 1751068799999, "quote_volume": 66249.2902, "trades": 569, "taker_buy_base": 7724.62, "taker_buy_quote": 36535.1079 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 4.74, "high": 4.77, "low": 4.68, "close": 4.68, "volume": 14055.6, "close_time": 1751083199999, "quote_volume": 66595.3619, "trades": 526, "taker_buy_base": 7321.02, "taker_buy_quote": 34681.6311 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 4.68, "high": 4.71, "low": 4.62, "close": 4.7, "volume": 19848.69, "close_time": 1751097599999, "quote_volume": 92566.9765, "trades": 655, "taker_buy_base": 8282.8, "taker_buy_quote": 38651.5327 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 4.7, "high": 4.74, "low": 4.66, "close": 4.72, "volume": 10739.19, "close_time": 1751111999999, "quote_volume": 50523.7266, "trades": 365, "taker_buy_base": 6170.08, "taker_buy_quote": 29020.0877 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 4.71, "high": 4.82, "low": 4.69, "close": 4.81, "volume": 13862.62, "close_time": 1751126399999, "quote_volume": 65736.5757, "trades": 458, "taker_buy_base": 6310.86, "taker_buy_quote": 29963.9491 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 4.81, "high": 4.96, "low": 4.81, "close": 4.89, "volume": 32922.17, "close_time": 1751140799999, "quote_volume": 161132.1418, "trades": 936, "taker_buy_base": 21452.91, "taker_buy_quote": 104986.6185 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 4.89, "high": 4.97, "low": 4.86, "close": 4.93, "volume": 12706.54, "close_time": 1751155199999, "quote_volume": 62433.1863, "trades": 471, "taker_buy_base": 6548.28, "taker_buy_quote": 32194.8222 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 4.93, "high": 5.06, "low": 4.93, "close": 4.98, "volume": 16908.0, "close_time": 1751169599999, "quote_volume": 84486.139, "trades": 558, "taker_buy_base": 7512.77, "taker_buy_quote": 37510.1691 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 4.98, "high": 5.22, "low": 4.96, "close": 5.13, "volume": 39226.24, "close_time": 1751183999999, "quote_volume": 200056.8133, "trades": 992, "taker_buy_base": 23789.94, "taker_buy_quote": 121266.1727 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 5.14, "high": 5.25, "low": 5.13, "close": 5.19, "volume": 25522.6, "close_time": 1751198399999, "quote_volume": 132625.6021, "trades": 698, "taker_buy_base": 14311.85, "taker_buy_quote": 74379.8856 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 5.19, "high": 5.22, "low": 5.08, "close": 5.09, "volume": 25254.57, "close_time": 1751212799999, "quote_volume": 130056.681, "trades": 707, "taker_buy_base": 11874.59, "taker_buy_quote": 61269.5793 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 5.1, "high": 5.25, "low": 5.1, "close": 5.24, "volume": 25484.92, "close_time": 1751227199999, "quote_volume": 131870.8798, "trades": 677, "taker_buy_base": 12411.2, "taker_buy_quote": 64357.8934 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 5.25, "high": 5.46, "low": 5.19, "close": 5.39, "volume": 33625.59, "close_time": 1751241599999, "quote_volume": 179461.9842, "trades": 1065, "taker_buy_base": 17762.62, "taker_buy_quote": 94659.3418 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 5.39, "high": 5.46, "low": 5.28, "close": 5.29, "volume": 23488.25, "close_time": 1751255999999, "quote_volume": 126072.639, "trades": 806, "taker_buy_base": 11169.01, "taker_buy_quote": 60139.6061 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 5.28, "high": 5.33, "low": 5.21, "close": 5.3, "volume": 18048.9, "close_time": 1751270399999, "quote_volume": 95283.8194, "trades": 865, "taker_buy_base": 7336.66, "taker_buy_quote": 38747.9578 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 5.29, "high": 5.31, "low": 5.2, "close": 5.22, "volume": 25795.39, "close_time": 1751284799999, "quote_volume": 135188.0844, "trades": 961, "taker_buy_base": 13196.79, "taker_buy_quote": 69278.8995 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 5.22, "high": 5.29, "low": 5.12, "close": 5.21, "volume": 38247.74, "close_time": 1751299199999, "quote_volume": 198455.966, "trades": 1441, "taker_buy_base": 18968.49, "taker_buy_quote": 98537.3207 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 5.22, "high": 5.33, "low": 5.19, "close": 5.32, "volume": 27286.85, "close_time": 1751313599999, "quote_volume": 143528.3958, "trades": 1098, "taker_buy_base": 12614.79, "taker_buy_quote": 66215.4313 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 5.32, "high": 5.34, "low": 5.17, "close": 5.18, "volume": 54061.4, "close_time": 1751327999999, "quote_volume": 283872.3734, "trades": 1297, "taker_buy_base": 27807.52, "taker_buy_quote": 145367.485 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 5.17, "high": 5.19, "low": 5.02, "close": 5.02, "volume": 27795.02, "close_time": 1751342399999, "quote_volume": 141860.7638, "trades": 946, "taker_buy_base": 10901.15, "taker_buy_quote": 55658.2632 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 5.02, "high": 5.07, "low": 4.94, "close": 5.06, "volume": 26682.02, "close_time": 1751356799999, "quote_volume": 132995.7925, "trades": 839, "taker_buy_base": 12964.66, "taker_buy_quote": 64596.9123 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 5.06, "high": 5.06, "low": 5.01, "close": 5.01, "volume": 11268.94, "close_time": 1751371199999, "quote_volume": 56800.024, "trades": 370, "taker_buy_base": 5647.56, "taker_buy_quote": 28473.7719 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 5.01, "high": 5.09, "low": 4.96, "close": 5.03, "volume": 18134.82, "close_time": 1751385599999, "quote_volume": 91062.2703, "trades": 733, "taker_buy_base": 9100.18, "taker_buy_quote": 45722.8053 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 5.03, "high": 5.07, "low": 4.92, "close": 4.97, "volume": 16785.48, "close_time": 1751399999999, "quote_volume": 83674.9121, "trades": 605, "taker_buy_base": 6873.76, "taker_buy_quote": 34268.0871 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 4.97, "high": 5.1, "low": 4.95, "close": 5.04, "volume": 13894.25, "close_time": 1751414399999, "quote_volume": 69819.786, "trades": 482, "taker_buy_base": 8104.22, "taker_buy_quote": 40763.6689 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 5.04, "high": 5.06, "low": 4.94, "close": 4.99, "volume": 17873.45, "close_time": 1751428799999, "quote_volume": 89269.5623, "trades": 529, "taker_buy_base": 8808.87, "taker_buy_quote": 44012.1171 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 5.0, "high": 5.2, "low": 4.99, "close": 5.19, "volume": 38274.64, "close_time": 1751443199999, "quote_volume": 195857.7448, "trades": 1079, "taker_buy_base": 19511.07, "taker_buy_quote": 99884.2482 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 5.19, "high": 5.22, "low": 5.12, "close": 5.14, "volume": 24199.63, "close_time": 1751457599999, "quote_volume": 125050.3265, "trades": 722, "taker_buy_base": 13247.49, "taker_buy_quote": 68490.9344 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 5.13, "high": 5.25, "low": 5.12, "close": 5.25, "volume": 32310.38, "close_time": 1751471999999, "quote_volume": 167904.3718, "trades": 1094, "taker_buy_base": 16619.34, "taker_buy_quote": 86334.952 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 5.25, "high": 5.42, "low": 5.25, "close": 5.42, "volume": 48918.2, "close_time": 1751486399999, "quote_volume": 262831.3188, "trades": 1505, "taker_buy_base": 26287.52, "taker_buy_quote": 141243.7049 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 5.42, "high": 5.48, "low": 5.34, "close": 5.34, "volume": 26909.28, "close_time": 1751500799999, "quote_volume": 145821.6498, "trades": 944, "taker_buy_base": 13757.22, "taker_buy_quote": 74541.0801 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 5.35, "high": 5.42, "low": 5.34, "close": 5.35, "volume": 18137.75, "close_time": 1751515199999, "quote_volume": 97425.566, "trades": 700, "taker_buy_base": 8468.49, "taker_buy_quote": 45505.8436 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 5.34, "high": 5.51, "low": 5.34, "close": 5.46, "volume": 24687.05, "close_time": 1751529599999, "quote_volume": 134375.4262, "trades": 908, "taker_buy_base": 13836.54, "taker_buy_quote": 75305.1159 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 5.46, "high": 5.5, "low": 5.37, "close": 5.38, "volume": 33042.19, "close_time": 1751543999999, "quote_volume": 179408.0071, "trades": 898, "taker_buy_base": 16567.67, "taker_buy_quote": 90085.1216 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 5.39, "high": 5.47, "low": 5.26, "close": 5.28, "volume": 30874.42, "close_time": 1751558399999, "quote_volume": 165971.9479, "trades": 1216, "taker_buy_base": 14895.42, "taker_buy_quote": 80169.021 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 5.28, "high": 5.42, "low": 5.28, "close": 5.41, "volume": 14216.61, "close_time": 1751572799999, "quote_volume": 76115.426, "trades": 679, "taker_buy_base": 7743.56, "taker_buy_quote": 41449.1292 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 5.43, "high": 5.46, "low": 5.39, "close": 5.41, "volume": 10870.86, "close_time": 1751587199999, "quote_volume": 58880.5505, "trades": 468, "taker_buy_base": 6176.1, "taker_buy_quote": 33465.6363 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 5.4, "high": 5.44, "low": 5.33, "close": 5.36, "volume": 10567.55, "close_time": 1751601599999, "quote_volume": 56811.5751, "trades": 537, "taker_buy_base": 5893.13, "taker_buy_quote": 31691.7767 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 5.35, "high": 5.36, "low": 5.17, "close": 5.17, "volume": 14452.73, "close_time": 1751615999999, "quote_volume": 76263.7638, "trades": 710, "taker_buy_base": 7304.91, "taker_buy_quote": 38588.1461 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 5.16, "high": 5.24, "low": 5.13, "close": 5.19, "volume": 12540.63, "close_time": 1751630399999, "quote_volume": 65069.4663, "trades": 539, "taker_buy_base": 5319.03, "taker_buy_quote": 27579.1652 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 5.18, "high": 5.21, "low": 5.04, "close": 5.04, "volume": 24630.93, "close_time": 1751644799999, "quote_volume": 126296.1242, "trades": 1079, "taker_buy_base": 11516.06, "taker_buy_quote": 59072.7419 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 5.04, "high": 5.05, "low": 4.93, "close": 4.96, "volume": 36655.81, "close_time": 1751659199999, "quote_volume": 182729.629, "trades": 1196, "taker_buy_base": 17308.9, "taker_buy_quote": 86324.7895 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 4.96, "high": 5.08, "low": 4.95, "close": 5.04, "volume": 11832.05, "close_time": 1751673599999, "quote_volume": 59468.423, "trades": 563, "taker_buy_base": 6683.36, "taker_buy_quote": 33600.915 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 5.04, "high": 5.1, "low": 5.02, "close": 5.08, "volume": 12096.46, "close_time": 1751687999999, "quote_volume": 61275.0773, "trades": 581, "taker_buy_base": 5539.98, "taker_buy_quote": 28061.8912 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 5.07, "high": 5.12, "low": 5.02, "close": 5.09, "volume": 8573.63, "close_time": 1751702399999, "quote_volume": 43593.2791, "trades": 397, "taker_buy_base": 3511.95, "taker_buy_quote": 17862.9517 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 5.09, "high": 5.11, "low": 5.06, "close": 5.07, "volume": 6524.49, "close_time": 1751716799999, "quote_volume": 33194.5224, "trades": 330, "taker_buy_base": 3239.54, "taker_buy_quote": 16480.5056 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 5.08, "high": 5.09, "low": 5.03, "close": 5.04, "volume": 14079.47, "close_time": 1751731199999, "quote_volume": 71147.0791, "trades": 701, "taker_buy_base": 6458.93, "taker_buy_quote": 32646.3565 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 5.04, "high": 5.07, "low": 4.9, "close": 4.99, "volume": 18291.55, "close_time": 1751745599999, "quote_volume": 91141.9443, "trades": 690, "taker_buy_base": 6863.92, "taker_buy_quote": 34282.9109 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 4.99, "high": 5.07, "low": 4.97, "close": 5.05, "volume": 9290.72, "close_time": 1751759999999, "quote_volume": 46734.6949, "trades": 329, "taker_buy_base": 4186.79, "taker_buy_quote": 21062.6943 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 5.05, "high": 5.05, "low": 5.0, "close": 5.01, "volume": 7659.01, "close_time": 1751774399999, "quote_volume": 38463.8451, "trades": 305, "taker_buy_base": 3198.97, "taker_buy_quote": 16062.2207 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 5.0, "high": 5.03, "low": 4.97, "close": 5.01, "volume": 11715.36, "close_time": 1751788799999, "quote_volume": 58597.6278, "trades": 409, "taker_buy_base": 2465.38, "taker_buy_quote": 12338.0974 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 5.01, "high": 5.05, "low": 4.99, "close": 5.05, "volume": 7260.22, "close_time": 1751803199999, "quote_volume": 36350.8342, "trades": 334, "taker_buy_base": 3663.75, "taker_buy_quote": 18347.8701 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 5.05, "high": 5.19, "low": 5.03, "close": 5.18, "volume": 17754.57, "close_time": 1751817599999, "quote_volume": 90991.2285, "trades": 689, "taker_buy_base": 9556.25, "taker_buy_quote": 48957.5211 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 5.18, "high": 5.21, "low": 5.08, "close": 5.13, "volume": 14711.43, "close_time": 1751831999999, "quote_volume": 75751.8836, "trades": 465, "taker_buy_base": 7156.91, "taker_buy_quote": 36846.0376 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 5.13, "high": 5.27, "low": 5.12, "close": 5.15, "volume": 18471.91, "close_time": 1751846399999, "quote_volume": 95943.4923, "trades": 759, "taker_buy_base": 9112.96, "taker_buy_quote": 47333.0483 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 5.15, "high": 5.21, "low": 5.15, "close": 5.17, "volume": 12530.77, "close_time": 1751860799999, "quote_volume": 64816.9726, "trades": 484, "taker_buy_base": 5997.87, "taker_buy_quote": 31022.2457 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 5.17, "high": 5.19, "low": 5.1, "close": 5.16, "volume": 12347.54, "close_time": 1751875199999, "quote_volume": 63525.6657, "trades": 508, "taker_buy_base": 5460.68, "taker_buy_quote": 28080.8915 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 5.17, "high": 5.18, "low": 5.1, "close": 5.13, "volume": 11474.51, "close_time": 1751889599999, "quote_volume": 58901.683, "trades": 480, "taker_buy_base": 5481.23, "taker_buy_quote": 28133.8663 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 5.13, "high": 5.16, "low": 5.06, "close": 5.1, "volume": 13783.7, "close_time": 1751903999999, "quote_volume": 70405.9513, "trades": 573, "taker_buy_base": 6614.23, "taker_buy_quote": 33802.2694 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 5.09, "high": 5.12, "low": 4.99, "close": 5.08, "volume": 19493.1, "close_time": 1751918399999, "quote_volume": 98844.1125, "trades": 702, "taker_buy_base": 10476.98, "taker_buy_quote": 53189.5771 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 5.07, "high": 5.08, "low": 5.0, "close": 5.06, "volume": 10481.82, "close_time": 1751932799999, "quote_volume": 52783.1335, "trades": 410, "taker_buy_base": 5540.44, "taker_buy_quote": 27909.716 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 5.07, "high": 5.08, "low": 4.97, "close": 4.99, "volume": 18822.49, "close_time": 1751947199999, "quote_volume": 94507.6053, "trades": 547, "taker_buy_base": 8840.69, "taker_buy_quote": 44376.9514 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 4.99, "high": 5.02, "low": 4.94, "close": 5.01, "volume": 11172.18, "close_time": 1751961599999, "quote_volume": 55583.7933, "trades": 343, "taker_buy_base": 6078.2, "taker_buy_quote": 30247.3397 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 5.02, "high": 5.11, "low": 4.99, "close": 5.09, "volume": 10527.72, "close_time": 1751975999999, "quote_volume": 53109.7703, "trades": 337, "taker_buy_base": 4885.49, "taker_buy_quote": 24637.7349 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 5.1, "high": 5.13, "low": 5.02, "close": 5.03, "volume": 13886.35, "close_time": 1751990399999, "quote_volume": 70522.2889, "trades": 539, "taker_buy_base": 6589.1, "taker_buy_quote": 33452.9033 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 5.02, "high": 5.21, "low": 4.99, "close": 5.18, "volume": 18851.77, "close_time": 1752004799999, "quote_volume": 96496.5509, "trades": 715, "taker_buy_base": 8969.21, "taker_buy_quote": 46017.7292 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 5.18, "high": 5.23, "low": 5.14, "close": 5.19, "volume": 11588.34, "close_time": 1752019199999, "quote_volume": 60059.5703, "trades": 522, "taker_buy_base": 5759.98, "taker_buy_quote": 29841.5199 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 5.19, "high": 5.26, "low": 5.17, "close": 5.18, "volume": 16329.13, "close_time": 1752033599999, "quote_volume": 85151.1495, "trades": 660, "taker_buy_base": 8966.97, "taker_buy_quote": 46776.6665 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 5.18, "high": 5.32, "low": 5.17, "close": 5.3, "volume": 22661.71, "close_time": 1752047999999, "quote_volume": 118685.2641, "trades": 1005, "taker_buy_base": 11529.12, "taker_buy_quote": 60401.6471 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 5.3, "high": 5.33, "low": 5.26, "close": 5.32, "volume": 20460.65, "close_time": 1752062399999, "quote_volume": 108427.3205, "trades": 777, "taker_buy_base": 11249.61, "taker_buy_quote": 59610.0783 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 5.31, "high": 5.39, "low": 5.26, "close": 5.36, "volume": 25399.76, "close_time": 1752076799999, "quote_volume": 135352.4229, "trades": 1105, "taker_buy_base": 14290.08, "taker_buy_quote": 76155.3277 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 5.37, "high": 5.6, "low": 5.37, "close": 5.6, "volume": 34686.25, "close_time": 1752091199999, "quote_volume": 189585.3127, "trades": 1334, "taker_buy_base": 21323.41, "taker_buy_quote": 116638.1484 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 5.6, "high": 5.65, "low": 5.54, "close": 5.61, "volume": 17988.71, "close_time": 1752105599999, "quote_volume": 100791.2859, "trades": 749, "taker_buy_base": 10366.48, "taker_buy_quote": 58116.8617 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 5.61, "high": 5.64, "low": 5.54, "close": 5.61, "volume": 12265.61, "close_time": 1752119999999, "quote_volume": 68600.3636, "trades": 662, "taker_buy_base": 6607.5, "taker_buy_quote": 36978.5682 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 5.59, "high": 5.79, "low": 5.57, "close": 5.67, "volume": 26611.56, "close_time": 1752134399999, "quote_volume": 151027.1781, "trades": 1056, "taker_buy_base": 13879.98, "taker_buy_quote": 78838.8938 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 5.69, "high": 5.75, "low": 5.66, "close": 5.7, "volume": 13904.63, "close_time": 1752148799999, "quote_volume": 79290.4486, "trades": 624, "taker_buy_base": 7456.68, "taker_buy_quote": 42520.6666 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 5.71, "high": 5.81, "low": 5.66, "close": 5.72, "volume": 21206.07, "close_time": 1752163199999, "quote_volume": 121804.7735, "trades": 937, "taker_buy_base": 10713.31, "taker_buy_quote": 61599.2164 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 5.71, "high": 5.92, "low": 5.71, "close": 5.86, "volume": 25109.39, "close_time": 1752177599999, "quote_volume": 146764.6086, "trades": 1390, "taker_buy_base": 12730.35, "taker_buy_quote": 74449.4225 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 5.86, "high": 6.26, "low": 5.86, "close": 6.18, "volume": 53644.11, "close_time": 1752191999999, "quote_volume": 328298.5779, "trades": 1795, "taker_buy_base": 23409.36, "taker_buy_quote": 142272.3593 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 6.18, "high": 6.35, "low": 6.08, "close": 6.3, "volume": 23329.08, "close_time": 1752206399999, "quote_volume": 145426.2293, "trades": 1226, "taker_buy_base": 10834.42, "taker_buy_quote": 67671.3402 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 6.3, "high": 6.57, "low": 6.28, "close": 6.3, "volume": 30550.99, "close_time": 1752220799999, "quote_volume": 196495.691, "trades": 1589, "taker_buy_base": 15601.42, "taker_buy_quote": 100404.7148 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 6.3, "high": 6.59, "low": 6.3, "close": 6.39, "volume": 28533.17, "close_time": 1752235199999, "quote_volume": 184005.9849, "trades": 1528, "taker_buy_base": 13902.92, "taker_buy_quote": 89702.3289 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 6.4, "high": 6.57, "low": 6.35, "close": 6.37, "volume": 27349.08, "close_time": 1752249599999, "quote_volume": 176950.3566, "trades": 1440, "taker_buy_base": 12526.43, "taker_buy_quote": 81193.5725 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 6.38, "high": 6.63, "low": 6.35, "close": 6.61, "volume": 19596.0, "close_time": 1752263999999, "quote_volume": 127360.4484, "trades": 1185, "taker_buy_base": 11721.82, "taker_buy_quote": 76249.1238 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 6.61, "high": 6.62, "low": 6.2, "close": 6.28, "volume": 23154.45, "close_time": 1752278399999, "quote_volume": 147179.5302, "trades": 1177, "taker_buy_base": 9844.71, "taker_buy_quote": 62450.3992 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 6.28, "high": 6.39, "low": 6.12, "close": 6.36, "volume": 16696.63, "close_time": 1752292799999, "quote_volume": 104751.833, "trades": 998, "taker_buy_base": 7856.94, "taker_buy_quote": 49335.8304 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 6.36, "high": 6.37, "low": 6.15, "close": 6.32, "volume": 28091.25, "close_time": 1752307199999, "quote_volume": 177394.1098, "trades": 949, "taker_buy_base": 6359.5, "taker_buy_quote": 39881.4541 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 6.33, "high": 6.38, "low": 6.28, "close": 6.32, "volume": 9460.09, "close_time": 1752321599999, "quote_volume": 59818.1133, "trades": 481, "taker_buy_base": 4518.12, "taker_buy_quote": 28564.8261 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 6.31, "high": 6.34, "low": 6.01, "close": 6.06, "volume": 37244.27, "close_time": 1752335999999, "quote_volume": 227791.0417, "trades": 1505, "taker_buy_base": 19530.92, "taker_buy_quote": 119327.9479 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 6.06, "high": 6.24, "low": 6.04, "close": 6.22, "volume": 17141.42, "close_time": 1752350399999, "quote_volume": 105448.8623, "trades": 1019, "taker_buy_base": 9719.53, "taker_buy_quote": 59773.5645 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 6.22, "high": 6.22, "low": 6.07, "close": 6.15, "volume": 12149.33, "close_time": 1752364799999, "quote_volume": 74573.9356, "trades": 715, "taker_buy_base": 6792.53, "taker_buy_quote": 41711.0222 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 6.16, "high": 6.26, "low": 6.13, "close": 6.25, "volume": 11535.87, "close_time": 1752379199999, "quote_volume": 71621.1372, "trades": 929, "taker_buy_base": 5268.71, "taker_buy_quote": 32729.3575 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 6.24, "high": 6.59, "low": 6.21, "close": 6.49, "volume": 25944.28, "close_time": 1752393599999, "quote_volume": 166686.4292, "trades": 1338, "taker_buy_base": 12728.79, "taker_buy_quote": 81611.2571 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 6.51, "high": 6.56, "low": 6.38, "close": 6.52, "volume": 22432.22, "close_time": 1752407999999, "quote_volume": 145412.4181, "trades": 1226, "taker_buy_base": 11027.27, "taker_buy_quote": 71618.9872 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 6.53, "high": 6.79, "low": 6.53, "close": 6.68, "volume": 27761.16, "close_time": 1752422399999, "quote_volume": 185313.6062, "trades": 1625, "taker_buy_base": 15350.2, "taker_buy_quote": 102322.2467 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 6.69, "high": 7.07, "low": 6.67, "close": 6.93, "volume": 43139.34, "close_time": 1752436799999, "quote_volume": 297633.7999, "trades": 2375, "taker_buy_base": 24674.22, "taker_buy_quote": 170349.4874 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 6.93, "high": 7.15, "low": 6.77, "close": 6.83, "volume": 30345.94, "close_time": 1752451199999, "quote_volume": 210916.553, "trades": 1752, "taker_buy_base": 12401.75, "taker_buy_quote": 86238.8519 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 6.84, "high": 7.22, "low": 6.82, "close": 7.19, "volume": 28835.9, "close_time": 1752465599999, "quote_volume": 202587.0716, "trades": 1857, "taker_buy_base": 15871.59, "taker_buy_quote": 111737.4929 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 7.2, "high": 7.39, "low": 7.01, "close": 7.13, "volume": 51193.52, "close_time": 1752479999999, "quote_volume": 369749.8423, "trades": 2083, "taker_buy_base": 26798.8, "taker_buy_quote": 193651.3854 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 7.14, "high": 7.15, "low": 6.96, "close": 7.08, "volume": 29654.05, "close_time": 1752494399999, "quote_volume": 209599.5318, "trades": 1273, "taker_buy_base": 12632.33, "taker_buy_quote": 89298.2329 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 7.07, "high": 7.16, "low": 6.82, "close": 6.88, "volume": 27555.48, "close_time": 1752508799999, "quote_volume": 192363.3736, "trades": 1366, "taker_buy_base": 13366.52, "taker_buy_quote": 93617.3275 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 6.87, "high": 6.96, "low": 6.73, "close": 6.78, "volume": 26670.23, "close_time": 1752523199999, "quote_volume": 182506.7557, "trades": 1072, "taker_buy_base": 15299.14, "taker_buy_quote": 104919.0404 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 6.77, "high": 6.92, "low": 6.65, "close": 6.84, "volume": 16017.87, "close_time": 1752537599999, "quote_volume": 109233.6099, "trades": 888, "taker_buy_base": 8107.29, "taker_buy_quote": 55506.2253 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 6.84, "high": 6.94, "low": 6.63, "close": 6.77, "volume": 25388.72, "close_time": 1752551999999, "quote_volume": 171571.3468, "trades": 1359, "taker_buy_base": 11191.94, "taker_buy_quote": 75751.1657 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 6.76, "high": 7.02, "low": 6.7, "close": 6.88, "volume": 23797.25, "close_time": 1752566399999, "quote_volume": 164162.6989, "trades": 1250, "taker_buy_base": 13551.45, "taker_buy_quote": 93559.0135 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 6.88, "high": 6.96, "low": 6.82, "close": 6.96, "volume": 16227.71, "close_time": 1752580799999, "quote_volume": 111824.7569, "trades": 1000, "taker_buy_base": 8027.72, "taker_buy_quote": 55346.9442 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 6.96, "high": 7.42, "low": 6.91, "close": 7.25, "volume": 70914.94, "close_time": 1752595199999, "quote_volume": 511757.9326, "trades": 3554, "taker_buy_base": 35389.61, "taker_buy_quote": 255630.4906 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 7.25, "high": 7.56, "low": 7.25, "close": 7.31, "volume": 53067.25, "close_time": 1752609599999, "quote_volume": 392167.2934, "trades": 2776, "taker_buy_base": 25587.77, "taker_buy_quote": 189143.371 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 7.3, "high": 7.54, "low": 7.26, "close": 7.53, "volume": 24434.44, "close_time": 1752623999999, "quote_volume": 180327.1039, "trades": 1619, "taker_buy_base": 12756.58, "taker_buy_quote": 94199.9292 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 7.52, "high": 7.7, "low": 7.41, "close": 7.45, "volume": 31698.86, "close_time": 1752638399999, "quote_volume": 239294.8345, "trades": 1852, "taker_buy_base": 17952.75, "taker_buy_quote": 135340.4718 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 7.45, "high": 7.55, "low": 7.35, "close": 7.42, "volume": 27257.63, "close_time": 1752652799999, "quote_volume": 202733.6113, "trades": 1434, "taker_buy_base": 11585.02, "taker_buy_quote": 86256.2543 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 7.42, "high": 7.42, "low": 7.26, "close": 7.32, "volume": 19578.29, "close_time": 1752667199999, "quote_volume": 143836.371, "trades": 998, "taker_buy_base": 5998.7, "taker_buy_quote": 44117.2559 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 7.31, "high": 7.53, "low": 7.29, "close": 7.34, "volume": 33471.26, "close_time": 1752681599999, "quote_volume": 247849.7029, "trades": 1861, "taker_buy_base": 18197.51, "taker_buy_quote": 134843.726 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 7.35, "high": 7.54, "low": 7.26, "close": 7.47, "volume": 54991.85, "close_time": 1752695999999, "quote_volume": 408872.2458, "trades": 2373, "taker_buy_base": 25066.87, "taker_buy_quote": 186955.1244 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 7.47, "high": 7.78, "low": 7.31, "close": 7.38, "volume": 48482.48, "close_time": 1752710399999, "quote_volume": 365012.7263, "trades": 2373, "taker_buy_base": 18149.81, "taker_buy_quote": 137293.7311 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 7.38, "high": 7.51, "low": 7.1, "close": 7.18, "volume": 29646.37, "close_time": 1752724799999, "quote_volume": 215689.8205, "trades": 1528, "taker_buy_base": 12986.28, "taker_buy_quote": 94636.3323 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 7.17, "high": 7.6, "low": 7.15, "close": 7.4, "volume": 35666.79, "close_time": 1752739199999, "quote_volume": 263444.421, "trades": 2081, "taker_buy_base": 19201.01, "taker_buy_quote": 141849.8879 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 7.41, "high": 7.52, "low": 7.37, "close": 7.38, "volume": 30547.07, "close_time": 1752753599999, "quote_volume": 227318.8702, "trades": 1556, "taker_buy_base": 13744.0, "taker_buy_quote": 102293.4107 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 7.38, "high": 7.49, "low": 6.86, "close": 7.33, "volume": 43063.48, "close_time": 1752767999999, "quote_volume": 315344.1487, "trades": 1647, "taker_buy_base": 22796.28, "taker_buy_quote": 167592.5229 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 7.33, "high": 7.37, "low": 7.14, "close": 7.2, "volume": 42153.51, "close_time": 1752782399999, "quote_volume": 305605.3513, "trades": 1591, "taker_buy_base": 20954.24, "taker_buy_quote": 152049.7647 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 7.2, "high": 7.55, "low": 7.1, "close": 7.38, "volume": 40481.9, "close_time": 1752796799999, "quote_volume": 297859.6504, "trades": 1737, "taker_buy_base": 17730.81, "taker_buy_quote": 130987.9831 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 7.39, "high": 7.67, "low": 7.38, "close": 7.63, "volume": 30550.68, "close_time": 1752811199999, "quote_volume": 231618.3942, "trades": 1550, "taker_buy_base": 15348.55, "taker_buy_quote": 116489.7435 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 7.63, "high": 8.0, "low": 7.62, "close": 7.79, "volume": 61035.66, "close_time": 1752825599999, "quote_volume": 477383.5396, "trades": 2390, "taker_buy_base": 32682.96, "taker_buy_quote": 255536.2411 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 7.81, "high": 7.92, "low": 7.61, "close": 7.68, "volume": 27347.26, "close_time": 1752839999999, "quote_volume": 212118.3453, "trades": 1191, "taker_buy_base": 10748.53, "taker_buy_quote": 83479.0006 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 7.68, "high": 7.92, "low": 7.44, "close": 7.49, "volume": 37888.83, "close_time": 1752854399999, "quote_volume": 291452.7465, "trades": 1995, "taker_buy_base": 17730.92, "taker_buy_quote": 136937.7946 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 7.53, "high": 7.63, "low": 7.37, "close": 7.45, "volume": 27132.87, "close_time": 1752868799999, "quote_volume": 203671.2032, "trades": 1255, "taker_buy_base": 12418.25, "taker_buy_quote": 93541.9234 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 7.45, "high": 7.49, "low": 7.23, "close": 7.36, "volume": 35455.53, "close_time": 1752883199999, "quote_volume": 260082.9347, "trades": 1712, "taker_buy_base": 15660.38, "taker_buy_quote": 115049.2784 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 7.37, "high": 7.51, "low": 7.15, "close": 7.51, "volume": 17684.34, "close_time": 1752897599999, "quote_volume": 129734.8947, "trades": 970, "taker_buy_base": 10836.15, "taker_buy_quote": 79653.9654 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 7.5, "high": 7.58, "low": 7.39, "close": 7.4, "volume": 14609.65, "close_time": 1752911999999, "quote_volume": 108966.4856, "trades": 878, "taker_buy_base": 7315.84, "taker_buy_quote": 54599.6848 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 7.4, "high": 7.4, "low": 7.26, "close": 7.28, "volume": 18823.68, "close_time": 1752926399999, "quote_volume": 138038.3776, "trades": 1031, "taker_buy_base": 9123.79, "taker_buy_quote": 66914.0958 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 7.27, "high": 7.33, "low": 7.17, "close": 7.23, "volume": 19452.26, "close_time": 1752940799999, "quote_volume": 140965.2108, "trades": 1054, "taker_buy_base": 8083.77, "taker_buy_quote": 58634.1461 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 7.23, "high": 7.48, "low": 7.18, "close": 7.46, "volume": 21954.94, "close_time": 1752955199999, "quote_volume": 160162.2765, "trades": 1078, "taker_buy_base": 11535.65, "taker_buy_quote": 84162.5867 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 7.46, "high": 7.53, "low": 7.29, "close": 7.45, "volume": 27067.6, "close_time": 1752969599999, "quote_volume": 201146.4544, "trades": 1264, "taker_buy_base": 14565.22, "taker_buy_quote": 108336.0465 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 7.45, "high": 7.56, "low": 7.41, "close": 7.48, "volume": 16516.74, "close_time": 1752983999999, "quote_volume": 123561.8901, "trades": 906, "taker_buy_base": 8520.65, "taker_buy_quote": 63740.4393 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 7.49, "high": 7.6, "low": 7.43, "close": 7.52, "volume": 15126.51, "close_time": 1752998399999, "quote_volume": 113648.5585, "trades": 867, "taker_buy_base": 7002.84, "taker_buy_quote": 52599.8354 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 7.52, "high": 7.82, "low": 7.52, "close": 7.76, "volume": 34776.38, "close_time": 1753012799999, "quote_volume": 267158.6159, "trades": 1513, "taker_buy_base": 17855.5, "taker_buy_quote": 136858.3289 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 7.74, "high": 8.11, "low": 7.71, "close": 8.07, "volume": 37233.59, "close_time": 1753027199999, "quote_volume": 292602.9033, "trades": 1917, "taker_buy_base": 20960.61, "taker_buy_quote": 164674.3171 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 8.09, "high": 8.33, "low": 8.02, "close": 8.24, "volume": 63299.22, "close_time": 1753041599999, "quote_volume": 519380.9523, "trades": 2886, "taker_buy_base": 34048.18, "taker_buy_quote": 279787.4008 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 8.25, "high": 8.79, "low": 8.07, "close": 8.68, "volume": 106330.4, "close_time": 1753055999999, "quote_volume": 895840.2801, "trades": 4982, "taker_buy_base": 55984.69, "taker_buy_quote": 472439.0689 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 8.69, "high": 8.86, "low": 8.45, "close": 8.49, "volume": 82661.63, "close_time": 1753070399999, "quote_volume": 715964.9869, "trades": 3810, "taker_buy_base": 37161.58, "taker_buy_quote": 322183.1837 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 8.51, "high": 8.64, "low": 8.42, "close": 8.6, "volume": 23987.48, "close_time": 1753084799999, "quote_volume": 204607.6026, "trades": 1128, "taker_buy_base": 10757.43, "taker_buy_quote": 91904.8236 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 8.6, "high": 8.67, "low": 8.33, "close": 8.58, "volume": 41482.09, "close_time": 1753099199999, "quote_volume": 353850.3725, "trades": 1800, "taker_buy_base": 21612.47, "taker_buy_quote": 184616.0909 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 8.58, "high": 8.67, "low": 8.44, "close": 8.53, "volume": 33736.4, "close_time": 1753113599999, "quote_volume": 289129.1624, "trades": 2276, "taker_buy_base": 16052.43, "taker_buy_quote": 137563.0682 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 8.54, "high": 8.55, "low": 8.26, "close": 8.29, "volume": 51395.71, "close_time": 1753127999999, "quote_volume": 430239.754, "trades": 2332, "taker_buy_base": 19190.52, "taker_buy_quote": 160701.5401 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 8.28, "high": 8.46, "low": 8.26, "close": 8.39, "volume": 20727.73, "close_time": 1753142399999, "quote_volume": 173439.3753, "trades": 1157, "taker_buy_base": 10564.56, "taker_buy_quote": 88447.3457 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 8.37, "high": 8.5, "low": 8.05, "close": 8.25, "volume": 41825.11, "close_time": 1753156799999, "quote_volume": 346282.2417, "trades": 1956, "taker_buy_base": 17330.17, "taker_buy_quote": 143851.9439 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 8.25, "high": 8.34, "low": 8.04, "close": 8.19, "volume": 30609.06, "close_time": 1753171199999, "quote_volume": 250482.435, "trades": 1599, "taker_buy_base": 14783.66, "taker_buy_quote": 121109.0204 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 8.19, "high": 8.19, "low": 7.89, "close": 8.12, "volume": 33961.68, "close_time": 1753185599999, "quote_volume": 273304.5874, "trades": 1638, "taker_buy_base": 15888.25, "taker_buy_quote": 128054.9438 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 8.11, "high": 8.18, "low": 7.86, "close": 8.09, "volume": 50700.44, "close_time": 1753199999999, "quote_volume": 408852.142, "trades": 2294, "taker_buy_base": 20028.76, "taker_buy_quote": 161601.09 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 8.08, "high": 8.25, "low": 7.98, "close": 8.0, "volume": 37725.76, "close_time": 1753214399999, "quote_volume": 305342.1849, "trades": 1651, "taker_buy_base": 16554.59, "taker_buy_quote": 133947.5978 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 7.99, "high": 8.35, "low": 7.99, "close": 8.34, "volume": 17934.76, "close_time": 1753228799999, "quote_volume": 147002.4396, "trades": 936, "taker_buy_base": 10359.19, "taker_buy_quote": 84928.773 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 8.33, "high": 8.35, "low": 8.04, "close": 8.11, "volume": 31598.74, "close_time": 1753243199999, "quote_volume": 257171.6985, "trades": 1344, "taker_buy_base": 14372.99, "taker_buy_quote": 116977.4328 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 8.1, "high": 8.23, "low": 7.95, "close": 8.0, "volume": 18027.99, "close_time": 1753257599999, "quote_volume": 145693.0073, "trades": 938, "taker_buy_base": 8171.15, "taker_buy_quote": 66084.7317 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 8.0, "high": 8.1, "low": 7.83, "close": 7.89, "volume": 22473.38, "close_time": 1753271999999, "quote_volume": 178094.3295, "trades": 1141, "taker_buy_base": 9678.06, "taker_buy_quote": 76787.7552 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 7.88, "high": 7.92, "low": 7.42, "close": 7.69, "volume": 80562.29, "close_time": 1753286399999, "quote_volume": 611793.1896, "trades": 4236, "taker_buy_base": 34658.82, "taker_buy_quote": 263175.9204 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 7.69, "high": 7.69, "low": 7.31, "close": 7.45, "volume": 45248.48, "close_time": 1753300799999, "quote_volume": 337037.1697, "trades": 2360, "taker_buy_base": 19857.29, "taker_buy_quote": 147941.8813 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 7.45, "high": 7.51, "low": 7.17, "close": 7.46, "volume": 45987.96, "close_time": 1753315199999, "quote_volume": 338071.9389, "trades": 3060, "taker_buy_base": 22991.52, "taker_buy_quote": 169085.4678 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 7.48, "high": 7.59, "low": 7.4, "close": 7.45, "volume": 16792.65, "close_time": 1753329599999, "quote_volume": 126045.5554, "trades": 1301, "taker_buy_base": 9007.47, "taker_buy_quote": 67673.3396 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 7.46, "high": 7.5, "low": 6.9, "close": 7.24, "volume": 60644.48, "close_time": 1753343999999, "quote_volume": 432048.6744, "trades": 3916, "taker_buy_base": 25841.84, "taker_buy_quote": 184457.5825 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 7.24, "high": 7.4, "low": 7.19, "close": 7.36, "volume": 25879.12, "close_time": 1753358399999, "quote_volume": 189614.5912, "trades": 1854, "taker_buy_base": 12173.22, "taker_buy_quote": 89284.4188 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 7.35, "high": 7.64, "low": 7.21, "close": 7.5, "volume": 31063.65, "close_time": 1753372799999, "quote_volume": 229961.198, "trades": 1971, "taker_buy_base": 14857.86, "taker_buy_quote": 110288.1405 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 7.49, "high": 7.54, "low": 7.29, "close": 7.39, "volume": 27968.25, "close_time": 1753387199999, "quote_volume": 208129.1354, "trades": 1438, "taker_buy_base": 12855.92, "taker_buy_quote": 95779.8674 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 7.39, "high": 7.49, "low": 7.24, "close": 7.26, "volume": 15963.92, "close_time": 1753401599999, "quote_volume": 117541.7554, "trades": 817, "taker_buy_base": 7776.51, "taker_buy_quote": 57164.6718 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 7.25, "high": 7.32, "low": 7.03, "close": 7.13, "volume": 22148.11, "close_time": 1753415999999, "quote_volume": 159284.8671, "trades": 1859, "taker_buy_base": 9572.76, "taker_buy_quote": 68909.6693 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 7.12, "high": 7.34, "low": 7.04, "close": 7.27, "volume": 25973.46, "close_time": 1753430399999, "quote_volume": 186804.1764, "trades": 2134, "taker_buy_base": 13532.89, "taker_buy_quote": 97426.0007 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 7.25, "high": 7.63, "low": 7.25, "close": 7.56, "volume": 24470.8, "close_time": 1753444799999, "quote_volume": 182078.8029, "trades": 2064, "taker_buy_base": 13951.08, "taker_buy_quote": 103817.4638 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 7.56, "high": 7.64, "low": 7.22, "close": 7.35, "volume": 26917.94, "close_time": 1753459199999, "quote_volume": 200360.3524, "trades": 2264, "taker_buy_base": 12035.65, "taker_buy_quote": 89752.7336 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 7.35, "high": 7.54, "low": 7.28, "close": 7.47, "volume": 12986.77, "close_time": 1753473599999, "quote_volume": 96231.0578, "trades": 1359, "taker_buy_base": 7289.68, "taker_buy_quote": 54078.5316 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 7.48, "high": 7.75, "low": 7.46, "close": 7.69, "volume": 21884.18, "close_time": 1753487999999, "quote_volume": 167475.0332, "trades": 1445, "taker_buy_base": 12530.72, "taker_buy_quote": 95942.113 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 7.69, "high": 7.84, "low": 7.6, "close": 7.71, "volume": 21488.54, "close_time": 1753502399999, "quote_volume": 165663.9324, "trades": 1245, "taker_buy_base": 10995.64, "taker_buy_quote": 84986.5093 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 7.7, "high": 7.71, "low": 7.62, "close": 7.67, "volume": 10854.97, "close_time": 1753516799999, "quote_volume": 83144.7546, "trades": 868, "taker_buy_base": 4123.62, "taker_buy_quote": 31597.3383 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 7.66, "high": 7.73, "low": 7.63, "close": 7.65, "volume": 15256.69, "close_time": 1753531199999, "quote_volume": 117147.5304, "trades": 906, "taker_buy_base": 5538.65, "taker_buy_quote": 42507.6296 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 7.65, "high": 7.78, "low": 7.59, "close": 7.69, "volume": 15813.27, "close_time": 1753545599999, "quote_volume": 121302.618, "trades": 1106, "taker_buy_base": 8735.94, "taker_buy_quote": 67074.4803 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 7.71, "high": 7.83, "low": 7.63, "close": 7.81, "volume": 19025.45, "close_time": 1753559999999, "quote_volume": 146864.09, "trades": 942, "taker_buy_base": 8966.44, "taker_buy_quote": 69287.0342 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 7.8, "high": 7.8, "low": 7.64, "close": 7.66, "volume": 10970.33, "close_time": 1753574399999, "quote_volume": 84692.4265, "trades": 778, "taker_buy_base": 6423.41, "taker_buy_quote": 49619.147 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 7.65, "high": 7.8, "low": 7.65, "close": 7.71, "volume": 10237.88, "close_time": 1753588799999, "quote_volume": 78961.11, "trades": 812, "taker_buy_base": 4941.68, "taker_buy_quote": 38121.042 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 7.72, "high": 7.8, "low": 7.7, "close": 7.76, "volume": 8712.66, "close_time": 1753603199999, "quote_volume": 67519.3328, "trades": 604, "taker_buy_base": 4310.49, "taker_buy_quote": 33414.4678 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 7.78, "high": 7.93, "low": 7.65, "close": 7.85, "volume": 18778.48, "close_time": 1753617599999, "quote_volume": 146157.512, "trades": 1151, "taker_buy_base": 10993.59, "taker_buy_quote": 85639.2019 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 7.84, "high": 7.91, "low": 7.75, "close": 7.83, "volume": 14531.55, "close_time": 1753631999999, "quote_volume": 113843.5911, "trades": 992, "taker_buy_base": 6489.66, "taker_buy_quote": 50880.1003 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 7.83, "high": 7.94, "low": 7.72, "close": 7.79, "volume": 24091.03, "close_time": 1753646399999, "quote_volume": 188618.7537, "trades": 1416, "taker_buy_base": 9144.87, "taker_buy_quote": 71839.6743 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 7.79, "high": 8.0, "low": 7.79, "close": 7.89, "volume": 19423.78, "close_time": 1753660799999, "quote_volume": 153079.3188, "trades": 1026, "taker_buy_base": 10222.83, "taker_buy_quote": 80623.7895 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 7.89, "high": 7.97, "low": 7.74, "close": 7.92, "volume": 22017.47, "close_time": 1753675199999, "quote_volume": 173001.9352, "trades": 1125, "taker_buy_base": 11896.6, "taker_buy_quote": 93594.4682 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 7.93, "high": 8.07, "low": 7.87, "close": 8.0, "volume": 21131.99, "close_time": 1753689599999, "quote_volume": 168768.6392, "trades": 1180, "taker_buy_base": 11759.48, "taker_buy_quote": 93849.7534 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 8.0, "high": 8.05, "low": 7.85, "close": 7.88, "volume": 13271.87, "close_time": 1753703999999, "quote_volume": 105635.1246, "trades": 703, "taker_buy_base": 6853.98, "taker_buy_quote": 54575.5283 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 7.89, "high": 7.93, "low": 7.49, "close": 7.56, "volume": 37016.1, "close_time": 1753718399999, "quote_volume": 283329.84, "trades": 1721, "taker_buy_base": 16972.12, "taker_buy_quote": 129943.246 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 7.55, "high": 7.61, "low": 7.39, "close": 7.46, "volume": 23188.83, "close_time": 1753732799999, "quote_volume": 174125.9061, "trades": 1031, "taker_buy_base": 10439.55, "taker_buy_quote": 78549.9827 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 7.47, "high": 7.48, "low": 7.25, "close": 7.36, "volume": 13538.54, "close_time": 1753747199999, "quote_volume": 99584.1494, "trades": 790, "taker_buy_base": 5729.77, "taker_buy_quote": 42139.2383 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 7.35, "high": 7.43, "low": 7.23, "close": 7.42, "volume": 17769.17, "close_time": 1753761599999, "quote_volume": 130418.8876, "trades": 954, "taker_buy_base": 8358.96, "taker_buy_quote": 61375.9371 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 7.41, "high": 8.08, "low": 7.38, "close": 8.02, "volume": 71384.01, "close_time": 1753775999999, "quote_volume": 555367.4094, "trades": 3117, "taker_buy_base": 38205.38, "taker_buy_quote": 296981.6515 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 8.02, "high": 8.1, "low": 7.74, "close": 7.83, "volume": 40647.35, "close_time": 1753790399999, "quote_volume": 323789.3646, "trades": 2095, "taker_buy_base": 16667.61, "taker_buy_quote": 132650.1634 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 7.83, "high": 8.23, "low": 7.54, "close": 7.69, "volume": 76712.73, "close_time": 1753804799999, "quote_volume": 606438.1888, "trades": 3826, "taker_buy_base": 43472.03, "taker_buy_quote": 343355.1692 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 7.7, "high": 7.71, "low": 7.41, "close": 7.43, "volume": 52171.84, "close_time": 1753819199999, "quote_volume": 395296.1749, "trades": 2509, "taker_buy_base": 25598.34, "taker_buy_quote": 193829.9656 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 7.42, "high": 7.65, "low": 7.35, "close": 7.61, "volume": 29646.12, "close_time": 1753833599999, "quote_volume": 222697.8548, "trades": 1789, "taker_buy_base": 14344.32, "taker_buy_quote": 107668.9811 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 7.6, "high": 7.6, "low": 7.41, "close": 7.48, "volume": 17925.59, "close_time": 1753847999999, "quote_volume": 134686.8791, "trades": 1134, "taker_buy_base": 8756.91, "taker_buy_quote": 65826.8805 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 7.47, "high": 7.59, "low": 7.36, "close": 7.44, "volume": 14773.17, "close_time": 1753862399999, "quote_volume": 110379.7573, "trades": 1158, "taker_buy_base": 7665.94, "taker_buy_quote": 57287.3554 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 7.43, "high": 7.53, "low": 7.08, "close": 7.11, "volume": 30465.86, "close_time": 1753876799999, "quote_volume": 221905.1424, "trades": 1512, "taker_buy_base": 11226.87, "taker_buy_quote": 81868.7637 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 7.1, "high": 7.34, "low": 7.06, "close": 7.29, "volume": 28493.47, "close_time": 1753891199999, "quote_volume": 204716.734, "trades": 1799, "taker_buy_base": 15458.11, "taker_buy_quote": 111135.9705 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 7.29, "high": 7.42, "low": 6.89, "close": 7.3, "volume": 58493.65, "close_time": 1753905599999, "quote_volume": 417486.4736, "trades": 3249, "taker_buy_base": 26256.56, "taker_buy_quote": 187825.28 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 7.3, "high": 7.4, "low": 7.13, "close": 7.31, "volume": 22337.0, "close_time": 1753919999999, "quote_volume": 162478.8912, "trades": 1044, "taker_buy_base": 12526.65, "taker_buy_quote": 91267.1744 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 7.32, "high": 7.57, "low": 7.31, "close": 7.51, "volume": 25079.24, "close_time": 1753934399999, "quote_volume": 186664.6867, "trades": 1216, "taker_buy_base": 12504.16, "taker_buy_quote": 93092.5025 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 7.51, "high": 7.64, "low": 7.47, "close": 7.53, "volume": 19594.28, "close_time": 1753948799999, "quote_volume": 148166.5925, "trades": 892, "taker_buy_base": 9723.51, "taker_buy_quote": 73568.3818 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 7.54, "high": 7.62, "low": 7.4, "close": 7.42, "volume": 15880.17, "close_time": 1753963199999, "quote_volume": 119526.2462, "trades": 806, "taker_buy_base": 7570.7, "taker_buy_quote": 56962.8179 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 7.41, "high": 7.42, "low": 7.07, "close": 7.18, "volume": 27633.78, "close_time": 1753977599999, "quote_volume": 199149.6767, "trades": 1485, "taker_buy_base": 12693.78, "taker_buy_quote": 91563.1719 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 7.18, "high": 7.38, "low": 7.07, "close": 7.09, "volume": 16099.8, "close_time": 1753991999999, "quote_volume": 116107.5326, "trades": 1059, "taker_buy_base": 7783.05, "taker_buy_quote": 56252.0997 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 7.09, "high": 7.11, "low": 6.91, "close": 6.94, "volume": 15854.28, "close_time": 1754006399999, "quote_volume": 111452.8757, "trades": 612, "taker_buy_base": 8462.85, "taker_buy_quote": 59562.9576 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 6.94, "high": 7.03, "low": 6.74, "close": 6.94, "volume": 29494.85, "close_time": 1754020799999, "quote_volume": 202910.9828, "trades": 1534, "taker_buy_base": 12898.16, "taker_buy_quote": 88916.5921 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 6.93, "high": 6.94, "low": 6.6, "close": 6.67, "volume": 31367.66, "close_time": 1754035199999, "quote_volume": 210482.0103, "trades": 1528, "taker_buy_base": 13408.47, "taker_buy_quote": 90064.0451 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 6.66, "high": 6.73, "low": 6.51, "close": 6.71, "volume": 28110.99, "close_time": 1754049599999, "quote_volume": 186393.8735, "trades": 1385, "taker_buy_base": 13883.71, "taker_buy_quote": 92089.6637 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 6.7, "high": 6.77, "low": 6.49, "close": 6.62, "volume": 40850.37, "close_time": 1754063999999, "quote_volume": 272255.996, "trades": 1979, "taker_buy_base": 19243.64, "taker_buy_quote": 128473.6725 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 6.62, "high": 6.76, "low": 6.5, "close": 6.74, "volume": 31674.15, "close_time": 1754078399999, "quote_volume": 209714.7985, "trades": 1812, "taker_buy_base": 17728.97, "taker_buy_quote": 117485.8932 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 6.74, "high": 6.76, "low": 6.32, "close": 6.47, "volume": 54631.49, "close_time": 1754092799999, "quote_volume": 356603.5382, "trades": 2493, "taker_buy_base": 25041.82, "taker_buy_quote": 163174.0071 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 6.46, "high": 6.56, "low": 6.44, "close": 6.47, "volume": 13518.65, "close_time": 1754107199999, "quote_volume": 87635.8549, "trades": 706, "taker_buy_base": 5988.23, "taker_buy_quote": 38830.2891 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 6.46, "high": 6.52, "low": 6.29, "close": 6.46, "volume": 39210.3, "close_time": 1754121599999, "quote_volume": 252071.1249, "trades": 1255, "taker_buy_base": 18408.87, "taker_buy_quote": 117826.6685 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 6.47, "high": 6.47, "low": 6.21, "close": 6.27, "volume": 20056.6, "close_time": 1754135999999, "quote_volume": 126319.8885, "trades": 947, "taker_buy_base": 9013.72, "taker_buy_quote": 56769.3704 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 6.26, "high": 6.35, "low": 6.19, "close": 6.2, "volume": 20406.41, "close_time": 1754150399999, "quote_volume": 127600.4795, "trades": 849, "taker_buy_base": 9499.86, "taker_buy_quote": 59489.3312 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 6.2, "high": 6.28, "low": 6.06, "close": 6.15, "volume": 25085.46, "close_time": 1754164799999, "quote_volume": 154336.9179, "trades": 1048, "taker_buy_base": 10231.33, "taker_buy_quote": 63026.8327 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 6.15, "high": 6.25, "low": 6.14, "close": 6.23, "volume": 6523.21, "close_time": 1754179199999, "quote_volume": 40315.9981, "trades": 285, "taker_buy_base": 2779.58, "taker_buy_quote": 17173.8478 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 6.23, "high": 6.39, "low": 6.14, "close": 6.39, "volume": 14383.47, "close_time": 1754193599999, "quote_volume": 90869.89, "trades": 551, "taker_buy_base": 7100.81, "taker_buy_quote": 44848.0048 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 6.38, "high": 6.42, "low": 6.35, "close": 6.4, "volume": 25171.55, "close_time": 1754207999999, "quote_volume": 160702.8412, "trades": 803, "taker_buy_base": 4732.09, "taker_buy_quote": 30253.2835 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 6.4, "high": 6.46, "low": 6.37, "close": 6.43, "volume": 8889.39, "close_time": 1754222399999, "quote_volume": 57031.5734, "trades": 617, "taker_buy_base": 4193.21, "taker_buy_quote": 26913.2682 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 6.43, "high": 6.44, "low": 6.35, "close": 6.38, "volume": 9718.41, "close_time": 1754236799999, "quote_volume": 62107.5701, "trades": 545, "taker_buy_base": 3685.5, "taker_buy_quote": 23581.2429 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 6.39, "high": 6.47, "low": 6.33, "close": 6.4, "volume": 13085.85, "close_time": 1754251199999, "quote_volume": 83705.5905, "trades": 501, "taker_buy_base": 7634.53, "taker_buy_quote": 48912.1604 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 6.41, "high": 6.42, "low": 6.33, "close": 6.35, "volume": 10882.71, "close_time": 1754265599999, "quote_volume": 69392.7154, "trades": 555, "taker_buy_base": 5840.74, "taker_buy_quote": 37248.6415 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 6.36, "high": 6.49, "low": 6.34, "close": 6.4, "volume": 12475.48, "close_time": 1754279999999, "quote_volume": 80097.9684, "trades": 604, "taker_buy_base": 7411.46, "taker_buy_quote": 47599.3654 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 6.39, "high": 6.42, "low": 6.33, "close": 6.4, "volume": 15528.95, "close_time": 1754294399999, "quote_volume": 98876.3215, "trades": 579, "taker_buy_base": 6100.46, "taker_buy_quote": 38893.951 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 6.39, "high": 6.42, "low": 6.36, "close": 6.37, "volume": 18833.25, "close_time": 1754308799999, "quote_volume": 120398.5563, "trades": 732, "taker_buy_base": 7892.75, "taker_buy_quote": 50434.874 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 6.38, "high": 6.68, "low": 6.36, "close": 6.66, "volume": 26134.78, "close_time": 1754323199999, "quote_volume": 171267.8671, "trades": 1234, "taker_buy_base": 16365.17, "taker_buy_quote": 107451.6356 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 6.66, "high": 6.86, "low": 6.66, "close": 6.74, "volume": 24457.87, "close_time": 1754337599999, "quote_volume": 165976.3461, "trades": 1098, "taker_buy_base": 13084.88, "taker_buy_quote": 88776.4388 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 6.75, "high": 6.95, "low": 6.73, "close": 6.89, "volume": 16792.6, "close_time": 1754351999999, "quote_volume": 115110.3014, "trades": 686, "taker_buy_base": 7508.97, "taker_buy_quote": 51515.78 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 6.87, "high": 6.99, "low": 6.87, "close": 6.89, "volume": 18654.06, "close_time": 1754366399999, "quote_volume": 129409.0675, "trades": 778, "taker_buy_base": 9649.77, "taker_buy_quote": 66969.2946 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 6.89, "high": 6.9, "low": 6.66, "close": 6.69, "volume": 42562.2, "close_time": 1754380799999, "quote_volume": 289762.9308, "trades": 992, "taker_buy_base": 28850.9, "taker_buy_quote": 197262.3383 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 6.7, "high": 7.08, "low": 6.69, "close": 7.08, "volume": 37810.83, "close_time": 1754395199999, "quote_volume": 260718.2754, "trades": 1233, "taker_buy_base": 18288.01, "taker_buy_quote": 126403.1187 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 7.08, "high": 7.09, "low": 6.55, "close": 6.64, "volume": 84048.86, "close_time": 1754409599999, "quote_volume": 568737.7041, "trades": 2349, "taker_buy_base": 31229.12, "taker_buy_quote": 211405.5906 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 6.64, "high": 6.71, "low": 6.54, "close": 6.56, "volume": 19737.63, "close_time": 1754423999999, "quote_volume": 130669.9774, "trades": 752, "taker_buy_base": 8964.39, "taker_buy_quote": 59338.9202 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 6.57, "high": 6.67, "low": 6.43, "close": 6.64, "volume": 18275.21, "close_time": 1754438399999, "quote_volume": 119829.7178, "trades": 573, "taker_buy_base": 7366.67, "taker_buy_quote": 48432.5464 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 6.64, "high": 6.64, "low": 6.49, "close": 6.54, "volume": 11314.51, "close_time": 1754452799999, "quote_volume": 74310.7992, "trades": 491, "taker_buy_base": 6745.23, "taker_buy_quote": 44291.7429 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 6.53, "high": 6.76, "low": 6.5, "close": 6.76, "volume": 17518.07, "close_time": 1754467199999, "quote_volume": 116896.328, "trades": 767, "taker_buy_base": 9612.45, "taker_buy_quote": 64189.2853 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 6.76, "high": 6.79, "low": 6.63, "close": 6.73, "volume": 26251.67, "close_time": 1754481599999, "quote_volume": 175941.1279, "trades": 842, "taker_buy_base": 12590.72, "taker_buy_quote": 84381.6774 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 6.73, "high": 6.89, "low": 6.55, "close": 6.89, "volume": 23002.52, "close_time": 1754495999999, "quote_volume": 154339.1373, "trades": 1275, "taker_buy_base": 11705.72, "taker_buy_quote": 78448.753 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 6.88, "high": 6.9, "low": 6.7, "close": 6.75, "volume": 18319.75, "close_time": 1754510399999, "quote_volume": 123850.2513, "trades": 906, "taker_buy_base": 8792.9, "taker_buy_quote": 59460.1747 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 6.75, "high": 6.76, "low": 6.69, "close": 6.72, "volume": 9618.81, "close_time": 1754524799999, "quote_volume": 64677.1061, "trades": 561, "taker_buy_base": 5208.84, "taker_buy_quote": 35022.6518 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 6.71, "high": 6.83, "low": 6.63, "close": 6.67, "volume": 14268.51, "close_time": 1754539199999, "quote_volume": 95798.4072, "trades": 740, "taker_buy_base": 7781.37, "taker_buy_quote": 52246.3679 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 6.67, "high": 6.77, "low": 6.64, "close": 6.74, "volume": 35408.67, "close_time": 1754553599999, "quote_volume": 237885.1916, "trades": 1145, "taker_buy_base": 17635.96, "taker_buy_quote": 118572.1066 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 6.76, "high": 7.04, "low": 6.75, "close": 7.0, "volume": 24101.83, "close_time": 1754567999999, "quote_volume": 166510.7027, "trades": 1108, "taker_buy_base": 13486.63, "taker_buy_quote": 93208.7628 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 7.01, "high": 7.04, "low": 6.89, "close": 6.94, "volume": 26871.07, "close_time": 1754582399999, "quote_volume": 186912.3927, "trades": 1206, "taker_buy_base": 12082.84, "taker_buy_quote": 84066.3293 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 6.95, "high": 7.02, "low": 6.76, "close": 7.0, "volume": 42589.06, "close_time": 1754596799999, "quote_volume": 295261.7244, "trades": 1287, "taker_buy_base": 13776.59, "taker_buy_quote": 94936.5084 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 7.0, "high": 7.16, "low": 6.99, "close": 7.13, "volume": 20419.89, "close_time": 1754611199999, "quote_volume": 144547.1316, "trades": 1080, "taker_buy_base": 12620.21, "taker_buy_quote": 89386.1427 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 7.14, "high": 7.21, "low": 7.05, "close": 7.15, "volume": 22656.75, "close_time": 1754625599999, "quote_volume": 161400.0547, "trades": 1401, "taker_buy_base": 10970.49, "taker_buy_quote": 78175.7704 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 7.15, "high": 7.23, "low": 7.03, "close": 7.21, "volume": 12156.71, "close_time": 1754639999999, "quote_volume": 86430.2942, "trades": 748, "taker_buy_base": 7547.06, "taker_buy_quote": 53664.211 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 7.21, "high": 7.29, "low": 7.17, "close": 7.23, "volume": 15467.08, "close_time": 1754654399999, "quote_volume": 111654.0523, "trades": 984, "taker_buy_base": 6015.63, "taker_buy_quote": 43468.1082 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 7.23, "high": 7.38, "low": 7.11, "close": 7.19, "volume": 24024.68, "close_time": 1754668799999, "quote_volume": 173693.7573, "trades": 1608, "taker_buy_base": 11464.28, "taker_buy_quote": 82947.2274 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 7.19, "high": 7.54, "low": 7.18, "close": 7.49, "volume": 28757.04, "close_time": 1754683199999, "quote_volume": 212681.8304, "trades": 1776, "taker_buy_base": 18088.39, "taker_buy_quote": 133925.5445 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 7.49, "high": 7.54, "low": 7.43, "close": 7.5, "volume": 9491.72, "close_time": 1754697599999, "quote_volume": 71052.0305, "trades": 678, "taker_buy_base": 5036.17, "taker_buy_quote": 37710.5845 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 7.5, "high": 7.63, "low": 7.39, "close": 7.59, "volume": 19211.06, "close_time": 1754711999999, "quote_volume": 144581.874, "trades": 982, "taker_buy_base": 9286.57, "taker_buy_quote": 70010.0237 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 7.59, "high": 7.87, "low": 7.57, "close": 7.79, "volume": 30093.85, "close_time": 1754726399999, "quote_volume": 233068.7209, "trades": 1677, "taker_buy_base": 17021.4, "taker_buy_quote": 131845.1987 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 7.79, "high": 7.89, "low": 7.7, "close": 7.82, "volume": 26051.67, "close_time": 1754740799999, "quote_volume": 203543.7708, "trades": 1406, "taker_buy_base": 12206.68, "taker_buy_quote": 95517.8584 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 7.83, "high": 7.87, "low": 7.66, "close": 7.78, "volume": 18092.61, "close_time": 1754755199999, "quote_volume": 140616.6752, "trades": 1085, "taker_buy_base": 7845.41, "taker_buy_quote": 61047.3963 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 7.79, "high": 8.04, "low": 7.79, "close": 7.97, "volume": 17711.2, "close_time": 1754769599999, "quote_volume": 140226.2048, "trades": 1100, "taker_buy_base": 9751.2, "taker_buy_quote": 77145.6029 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 8.0, "high": 8.16, "low": 7.96, "close": 8.0, "volume": 23440.44, "close_time": 1754783999999, "quote_volume": 188870.6707, "trades": 1542, "taker_buy_base": 13357.36, "taker_buy_quote": 107694.3116 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 8.01, "high": 8.13, "low": 7.87, "close": 8.0, "volume": 22764.01, "close_time": 1754798399999, "quote_volume": 182509.7595, "trades": 1799, "taker_buy_base": 10470.81, "taker_buy_quote": 84013.1253 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 8.0, "high": 8.13, "low": 7.68, "close": 7.71, "volume": 32926.09, "close_time": 1754812799999, "quote_volume": 258220.4588, "trades": 1855, "taker_buy_base": 12926.3, "taker_buy_quote": 101642.821 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 7.69, "high": 7.8, "low": 7.61, "close": 7.63, "volume": 21631.97, "close_time": 1754827199999, "quote_volume": 166396.9714, "trades": 1352, "taker_buy_base": 10148.7, "taker_buy_quote": 78122.0362 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 7.61, "high": 7.95, "low": 7.58, "close": 7.89, "volume": 24742.12, "close_time": 1754841599999, "quote_volume": 192371.3852, "trades": 1498, "taker_buy_base": 10935.21, "taker_buy_quote": 84883.0952 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 7.88, "high": 8.0, "low": 7.86, "close": 7.93, "volume": 13340.89, "close_time": 1754855999999, "quote_volume": 105828.0299, "trades": 948, "taker_buy_base": 6981.06, "taker_buy_quote": 55367.8755 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 7.93, "high": 7.94, "low": 7.74, "close": 7.86, "volume": 16719.15, "close_time": 1754870399999, "quote_volume": 131049.5824, "trades": 1035, "taker_buy_base": 8382.4, "taker_buy_quote": 65701.539 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 7.85, "high": 8.16, "low": 7.79, "close": 8.04, "volume": 25019.81, "close_time": 1754884799999, "quote_volume": 200005.0805, "trades": 1689, "taker_buy_base": 14306.18, "taker_buy_quote": 114293.9092 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 8.04, "high": 8.11, "low": 7.76, "close": 7.76, "volume": 26114.54, "close_time": 1754899199999, "quote_volume": 207904.7017, "trades": 1477, "taker_buy_base": 10720.6, "taker_buy_quote": 85414.4328 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 7.78, "high": 7.94, "low": 7.46, "close": 7.49, "volume": 22625.65, "close_time": 1754913599999, "quote_volume": 174331.7871, "trades": 1513, "taker_buy_base": 11531.3, "taker_buy_quote": 89180.1419 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 7.49, "high": 7.67, "low": 7.38, "close": 7.64, "volume": 19217.19, "close_time": 1754927999999, "quote_volume": 144327.001, "trades": 1784, "taker_buy_base": 9359.1, "taker_buy_quote": 70301.2971 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 7.65, "high": 7.77, "low": 7.47, "close": 7.53, "volume": 12600.72, "close_time": 1754942399999, "quote_volume": 96056.8906, "trades": 1343, "taker_buy_base": 5874.05, "taker_buy_quote": 44837.5958 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 7.53, "high": 7.54, "low": 7.26, "close": 7.35, "volume": 14964.08, "close_time": 1754956799999, "quote_volume": 110268.6484, "trades": 1007, "taker_buy_base": 6331.49, "taker_buy_quote": 46652.0224 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 7.35, "high": 7.53, "low": 7.31, "close": 7.42, "volume": 8059.58, "close_time": 1754971199999, "quote_volume": 59804.8864, "trades": 654, "taker_buy_base": 4050.54, "taker_buy_quote": 30140.8516 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 7.41, "high": 7.47, "low": 7.25, "close": 7.45, "volume": 10629.92, "close_time": 1754985599999, "quote_volume": 78284.5701, "trades": 1022, "taker_buy_base": 5403.87, "taker_buy_quote": 39838.1132 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 7.46, "high": 7.46, "low": 7.21, "close": 7.37, "volume": 16231.93, "close_time": 1754999999999, "quote_volume": 118983.3543, "trades": 1154, "taker_buy_base": 8015.34, "taker_buy_quote": 58845.115 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 7.36, "high": 7.73, "low": 7.32, "close": 7.73, "volume": 56145.13, "close_time": 1755014399999, "quote_volume": 427238.0977, "trades": 2968, "taker_buy_base": 29581.83, "taker_buy_quote": 225041.5896 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 7.72, "high": 7.85, "low": 7.68, "close": 7.82, "volume": 22764.27, "close_time": 1755028799999, "quote_volume": 176995.5526, "trades": 1311, "taker_buy_base": 11035.34, "taker_buy_quote": 85757.3789 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 7.82, "high": 7.93, "low": 7.76, "close": 7.8, "volume": 22923.83, "close_time": 1755043199999, "quote_volume": 179503.7157, "trades": 1267, "taker_buy_base": 12484.04, "taker_buy_quote": 97759.3575 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 7.81, "high": 7.99, "low": 7.7, "close": 7.99, "volume": 16940.0, "close_time": 1755057599999, "quote_volume": 132987.6998, "trades": 1516, "taker_buy_base": 9379.67, "taker_buy_quote": 73662.7221 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 7.99, "high": 8.07, "low": 7.75, "close": 7.91, "volume": 36622.67, "close_time": 1755071999999, "quote_volume": 291102.1719, "trades": 1550, "taker_buy_base": 23595.97, "taker_buy_quote": 187895.4231 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 7.91, "high": 8.44, "low": 7.91, "close": 8.31, "volume": 57342.27, "close_time": 1755086399999, "quote_volume": 473242.8031, "trades": 2802, "taker_buy_base": 29714.22, "taker_buy_quote": 245473.2382 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 8.32, "high": 8.49, "low": 8.08, "close": 8.19, "volume": 72056.09, "close_time": 1755100799999, "quote_volume": 594104.2991, "trades": 3669, "taker_buy_base": 34781.95, "taker_buy_quote": 286774.7418 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 8.19, "high": 8.37, "low": 8.17, "close": 8.35, "volume": 21629.23, "close_time": 1755115199999, "quote_volume": 179327.3752, "trades": 1493, "taker_buy_base": 12753.28, "taker_buy_quote": 105797.9035 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 8.34, "high": 8.56, "low": 8.29, "close": 8.45, "volume": 37630.17, "close_time": 1755129599999, "quote_volume": 318048.8764, "trades": 2154, "taker_buy_base": 18055.37, "taker_buy_quote": 152511.6471 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 8.46, "high": 8.5, "low": 8.26, "close": 8.41, "volume": 14955.31, "close_time": 1755143999999, "quote_volume": 125437.5994, "trades": 1341, "taker_buy_base": 7715.34, "taker_buy_quote": 64775.314 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 8.41, "high": 8.45, "low": 8.06, "close": 8.23, "volume": 37176.77, "close_time": 1755158399999, "quote_volume": 306726.4272, "trades": 2099, "taker_buy_base": 16484.26, "taker_buy_quote": 136362.6732 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 8.23, "high": 8.23, "low": 7.92, "close": 8.01, "volume": 20744.16, "close_time": 1755172799999, "quote_volume": 167291.0356, "trades": 1252, "taker_buy_base": 8368.17, "taker_buy_quote": 67459.6122 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 8.01, "high": 8.07, "low": 7.35, "close": 7.59, "volume": 94016.31, "close_time": 1755187199999, "quote_volume": 719755.1371, "trades": 5209, "taker_buy_base": 41458.61, "taker_buy_quote": 317218.0644 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 7.58, "high": 7.58, "low": 7.32, "close": 7.43, "volume": 23232.49, "close_time": 1755201599999, "quote_volume": 173135.9354, "trades": 1703, "taker_buy_base": 8828.74, "taker_buy_quote": 65869.1199 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 7.41, "high": 7.42, "low": 7.2, "close": 7.36, "volume": 24356.06, "close_time": 1755215999999, "quote_volume": 177914.4877, "trades": 1624, "taker_buy_base": 10345.92, "taker_buy_quote": 75743.9441 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 7.35, "high": 7.54, "low": 7.29, "close": 7.54, "volume": 17428.57, "close_time": 1755230399999, "quote_volume": 129034.0683, "trades": 1415, "taker_buy_base": 8277.36, "taker_buy_quote": 61387.2331 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 7.53, "high": 7.59, "low": 7.38, "close": 7.53, "volume": 11321.84, "close_time": 1755244799999, "quote_volume": 84702.4715, "trades": 889, "taker_buy_base": 4639.3, "taker_buy_quote": 34674.4352 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 7.52, "high": 7.58, "low": 7.3, "close": 7.35, "volume": 19290.62, "close_time": 1755259199999, "quote_volume": 142868.9845, "trades": 1205, "taker_buy_base": 8951.01, "taker_buy_quote": 66292.6449 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 7.34, "high": 7.45, "low": 6.97, "close": 7.03, "volume": 60166.32, "close_time": 1755273599999, "quote_volume": 431467.1435, "trades": 2575, "taker_buy_base": 27462.4, "taker_buy_quote": 196706.9263 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 7.03, "high": 7.25, "low": 6.95, "close": 7.13, "volume": 35708.34, "close_time": 1755287999999, "quote_volume": 254034.877, "trades": 1773, "taker_buy_base": 18929.4, "taker_buy_quote": 134588.9599 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 7.12, "high": 7.3, "low": 7.1, "close": 7.22, "volume": 8759.06, "close_time": 1755302399999, "quote_volume": 62822.0633, "trades": 802, "taker_buy_base": 3813.41, "taker_buy_quote": 27356.9955 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 7.21, "high": 7.33, "low": 7.15, "close": 7.15, "volume": 10157.55, "close_time": 1755316799999, "quote_volume": 73455.5978, "trades": 646, "taker_buy_base": 4808.87, "taker_buy_quote": 34797.5045 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 7.15, "high": 7.4, "low": 7.13, "close": 7.35, "volume": 17102.81, "close_time": 1755331199999, "quote_volume": 124574.9059, "trades": 1041, "taker_buy_base": 8594.77, "taker_buy_quote": 62573.7609 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 7.34, "high": 7.39, "low": 7.16, "close": 7.19, "volume": 9647.23, "close_time": 1755345599999, "quote_volume": 70184.2744, "trades": 931, "taker_buy_base": 4795.14, "taker_buy_quote": 34933.3023 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 7.19, "high": 7.36, "low": 7.18, "close": 7.34, "volume": 24154.48, "close_time": 1755359999999, "quote_volume": 175030.5152, "trades": 1163, "taker_buy_base": 13153.82, "taker_buy_quote": 95345.3152 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 7.35, "high": 7.38, "low": 7.27, "close": 7.31, "volume": 7967.19, "close_time": 1755374399999, "quote_volume": 58345.7534, "trades": 632, "taker_buy_base": 3619.93, "taker_buy_quote": 26524.5957 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 7.3, "high": 7.36, "low": 7.3, "close": 7.32, "volume": 7663.32, "close_time": 1755388799999, "quote_volume": 56123.9933, "trades": 419, "taker_buy_base": 3455.58, "taker_buy_quote": 25300.74 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 7.32, "high": 7.37, "low": 7.24, "close": 7.36, "volume": 5059.74, "close_time": 1755403199999, "quote_volume": 36934.472, "trades": 387, "taker_buy_base": 2308.78, "taker_buy_quote": 16861.9251 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 7.34, "high": 7.42, "low": 7.34, "close": 7.39, "volume": 8104.91, "close_time": 1755417599999, "quote_volume": 59796.2565, "trades": 521, "taker_buy_base": 4526.08, "taker_buy_quote": 33394.6711 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 7.4, "high": 7.51, "low": 7.38, "close": 7.48, "volume": 16111.82, "close_time": 1755431999999, "quote_volume": 120056.3175, "trades": 1063, "taker_buy_base": 8122.01, "taker_buy_quote": 60548.7508 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 7.49, "high": 7.64, "low": 7.42, "close": 7.63, "volume": 11894.71, "close_time": 1755446399999, "quote_volume": 89399.7184, "trades": 734, "taker_buy_base": 5251.07, "taker_buy_quote": 39475.0101 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 7.64, "high": 7.71, "low": 7.29, "close": 7.33, "volume": 25461.52, "close_time": 1755460799999, "quote_volume": 189828.2665, "trades": 1701, "taker_buy_base": 10090.54, "taker_buy_quote": 75195.4415 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 7.34, "high": 7.44, "low": 7.31, "close": 7.32, "volume": 9651.84, "close_time": 1755475199999, "quote_volume": 71150.8609, "trades": 626, "taker_buy_base": 4899.25, "taker_buy_quote": 36106.0131 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 7.31, "high": 7.34, "low": 6.96, "close": 7.08, "volume": 21643.6, "close_time": 1755489599999, "quote_volume": 154368.9569, "trades": 1797, "taker_buy_base": 8108.65, "taker_buy_quote": 57882.8726 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 7.07, "high": 7.15, "low": 6.96, "close": 7.03, "volume": 12746.97, "close_time": 1755503999999, "quote_volume": 89876.4005, "trades": 970, "taker_buy_base": 6170.71, "taker_buy_quote": 43534.5055 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 7.02, "high": 7.11, "low": 6.95, "close": 7.06, "volume": 19898.81, "close_time": 1755518399999, "quote_volume": 140244.9027, "trades": 997, "taker_buy_base": 10697.51, "taker_buy_quote": 75420.1444 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 7.05, "high": 7.16, "low": 6.97, "close": 7.08, "volume": 15678.75, "close_time": 1755532799999, "quote_volume": 110771.4838, "trades": 1055, "taker_buy_base": 7120.42, "taker_buy_quote": 50330.472 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 7.08, "high": 7.14, "low": 7.0, "close": 7.06, "volume": 12213.12, "close_time": 1755547199999, "quote_volume": 86359.6542, "trades": 675, "taker_buy_base": 6746.43, "taker_buy_quote": 47767.5302 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 7.06, "high": 7.13, "low": 6.9, "close": 6.93, "volume": 16804.8, "close_time": 1755561599999, "quote_volume": 117874.4455, "trades": 793, "taker_buy_base": 6523.63, "taker_buy_quote": 45651.3492 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 6.94, "high": 7.1, "low": 6.8, "close": 6.81, "volume": 14715.24, "close_time": 1755575999999, "quote_volume": 102102.7465, "trades": 1146, "taker_buy_base": 6392.38, "taker_buy_quote": 44432.0366 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 6.82, "high": 6.92, "low": 6.75, "close": 6.91, "volume": 16215.51, "close_time": 1755590399999, "quote_volume": 110812.7998, "trades": 840, "taker_buy_base": 8706.93, "taker_buy_quote": 59604.5509 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 6.92, "high": 7.03, "low": 6.84, "close": 7.0, "volume": 7503.51, "close_time": 1755604799999, "quote_volume": 52280.7857, "trades": 535, "taker_buy_base": 4064.97, "taker_buy_quote": 28351.075 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 6.98, "high": 7.02, "low": 6.74, "close": 6.82, "volume": 22941.12, "close_time": 1755619199999, "quote_volume": 157566.3886, "trades": 1141, "taker_buy_base": 9993.68, "taker_buy_quote": 68643.0946 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 6.82, "high": 6.83, "low": 6.61, "close": 6.7, "volume": 23369.77, "close_time": 1755633599999, "quote_volume": 157535.7631, "trades": 1421, "taker_buy_base": 10973.98, "taker_buy_quote": 74057.3013 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 6.7, "high": 6.79, "low": 6.66, "close": 6.67, "volume": 11272.39, "close_time": 1755647999999, "quote_volume": 75890.3211, "trades": 658, "taker_buy_base": 5918.19, "taker_buy_quote": 39841.7453 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 6.68, "high": 6.84, "low": 6.68, "close": 6.73, "volume": 17474.88, "close_time": 1755662399999, "quote_volume": 117983.9277, "trades": 770, "taker_buy_base": 8878.17, "taker_buy_quote": 59886.2122 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 6.73, "high": 6.88, "low": 6.73, "close": 6.81, "volume": 10017.96, "close_time": 1755676799999, "quote_volume": 68294.4657, "trades": 559, "taker_buy_base": 4590.36, "taker_buy_quote": 31295.7591 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 6.81, "high": 6.93, "low": 6.75, "close": 6.85, "volume": 12629.48, "close_time": 1755691199999, "quote_volume": 86720.9977, "trades": 686, "taker_buy_base": 5690.54, "taker_buy_quote": 39093.3955 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 6.85, "high": 7.02, "low": 6.68, "close": 6.91, "volume": 22710.22, "close_time": 1755705599999, "quote_volume": 155243.4985, "trades": 1421, "taker_buy_base": 10698.42, "taker_buy_quote": 73303.8491 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 6.91, "high": 7.05, "low": 6.88, "close": 7.02, "volume": 20974.68, "close_time": 1755719999999, "quote_volume": 146161.3171, "trades": 981, "taker_buy_base": 10053.26, "taker_buy_quote": 70042.9912 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 7.01, "high": 7.04, "low": 6.97, "close": 6.97, "volume": 14907.55, "close_time": 1755734399999, "quote_volume": 104341.4813, "trades": 654, "taker_buy_base": 8011.45, "taker_buy_quote": 56083.6178 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 6.98, "high": 7.03, "low": 6.89, "close": 6.89, "volume": 11672.44, "close_time": 1755748799999, "quote_volume": 81073.6074, "trades": 652, "taker_buy_base": 5012.54, "taker_buy_quote": 34843.0984 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 6.89, "high": 6.94, "low": 6.8, "close": 6.88, "volume": 15715.75, "close_time": 1755763199999, "quote_volume": 108217.9894, "trades": 559, "taker_buy_base": 7632.53, "taker_buy_quote": 52555.7408 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 6.88, "high": 6.88, "low": 6.73, "close": 6.75, "volume": 18737.9, "close_time": 1755777599999, "quote_volume": 126944.4038, "trades": 849, "taker_buy_base": 8000.35, "taker_buy_quote": 54140.3337 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 6.74, "high": 6.84, "low": 6.65, "close": 6.67, "volume": 22228.45, "close_time": 1755791999999, "quote_volume": 149781.903, "trades": 1377, "taker_buy_base": 9594.67, "taker_buy_quote": 64740.3069 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 6.67, "high": 6.74, "low": 6.63, "close": 6.67, "volume": 20703.16, "close_time": 1755806399999, "quote_volume": 138235.934, "trades": 1034, "taker_buy_base": 9490.67, "taker_buy_quote": 63437.6456 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 6.68, "high": 6.78, "low": 6.65, "close": 6.69, "volume": 17376.28, "close_time": 1755820799999, "quote_volume": 116834.0533, "trades": 545, "taker_buy_base": 7891.75, "taker_buy_quote": 53033.8659 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 6.7, "high": 6.79, "low": 6.65, "close": 6.67, "volume": 15288.08, "close_time": 1755835199999, "quote_volume": 102510.2894, "trades": 679, "taker_buy_base": 6783.77, "taker_buy_quote": 45601.3788 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 6.68, "high": 6.74, "low": 6.63, "close": 6.71, "volume": 24521.82, "close_time": 1755849599999, "quote_volume": 164146.9599, "trades": 944, "taker_buy_base": 11534.47, "taker_buy_quote": 77300.7465 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 6.71, "high": 6.76, "low": 6.55, "close": 6.55, "volume": 16762.61, "close_time": 1755863999999, "quote_volume": 111770.1726, "trades": 1397, "taker_buy_base": 8314.8, "taker_buy_quote": 55572.6332 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 6.55, "high": 7.2, "low": 6.41, "close": 7.09, "volume": 95864.58, "close_time": 1755878399999, "quote_volume": 657942.4668, "trades": 3924, "taker_buy_base": 48975.14, "taker_buy_quote": 335610.8479 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 7.1, "high": 7.49, "low": 7.1, "close": 7.45, "volume": 50273.46, "close_time": 1755892799999, "quote_volume": 369245.3491, "trades": 1523, "taker_buy_base": 26988.86, "taker_buy_quote": 198374.366 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 7.45, "high": 7.59, "low": 7.44, "close": 7.46, "volume": 18611.36, "close_time": 1755907199999, "quote_volume": 139443.3945, "trades": 633, "taker_buy_base": 9764.8, "taker_buy_quote": 73136.9358 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 7.47, "high": 7.49, "low": 7.17, "close": 7.17, "volume": 11794.08, "close_time": 1755921599999, "quote_volume": 85866.6192, "trades": 359, "taker_buy_base": 3629.28, "taker_buy_quote": 26388.5355 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 7.21, "high": 7.39, "low": 7.18, "close": 7.22, "volume": 16663.97, "close_time": 1755935999999, "quote_volume": 121774.5541, "trades": 597, "taker_buy_base": 7523.85, "taker_buy_quote": 55010.6526 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 7.23, "high": 7.27, "low": 7.1, "close": 7.11, "volume": 16574.77, "close_time": 1755950399999, "quote_volume": 119129.5022, "trades": 419, "taker_buy_base": 7946.88, "taker_buy_quote": 57128.2951 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 7.12, "high": 7.18, "low": 7.08, "close": 7.15, "volume": 13601.35, "close_time": 1755964799999, "quote_volume": 96905.0386, "trades": 434, "taker_buy_base": 7498.47, "taker_buy_quote": 53463.9199 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 7.15, "high": 7.39, "low": 7.12, "close": 7.37, "volume": 15148.69, "close_time": 1755979199999, "quote_volume": 110017.0134, "trades": 537, "taker_buy_base": 6045.86, "taker_buy_quote": 43824.8352 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 7.37, "high": 7.39, "low": 7.26, "close": 7.31, "volume": 10601.83, "close_time": 1755993599999, "quote_volume": 77641.1506, "trades": 317, "taker_buy_base": 5614.41, "taker_buy_quote": 41123.1399 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 7.32, "high": 7.36, "low": 7.18, "close": 7.23, "volume": 10213.92, "close_time": 1756007999999, "quote_volume": 74281.14, "trades": 403, "taker_buy_base": 4895.73, "taker_buy_quote": 35697.1101 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 7.23, "high": 7.25, "low": 7.08, "close": 7.08, "volume": 7299.07, "close_time": 1756022399999, "quote_volume": 52349.1526, "trades": 336, "taker_buy_base": 3000.96, "taker_buy_quote": 21550.1974 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 7.07, "high": 7.14, "low": 6.94, "close": 7.01, "volume": 22648.63, "close_time": 1756036799999, "quote_volume": 159593.5322, "trades": 590, "taker_buy_base": 9468.36, "taker_buy_quote": 66779.7445 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 7.0, "high": 7.25, "low": 6.99, "close": 7.1, "volume": 20220.88, "close_time": 1756051199999, "quote_volume": 143492.918, "trades": 670, "taker_buy_base": 12268.76, "taker_buy_quote": 87148.4896 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 7.11, "high": 7.47, "low": 7.02, "close": 7.19, "volume": 78557.12, "close_time": 1756065599999, "quote_volume": 570519.3322, "trades": 2265, "taker_buy_base": 42455.0, "taker_buy_quote": 309805.4492 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 7.19, "high": 7.25, "low": 6.99, "close": 7.14, "volume": 37359.95, "close_time": 1756079999999, "quote_volume": 266088.0398, "trades": 1150, "taker_buy_base": 18726.3, "taker_buy_quote": 133426.3125 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 7.14, "high": 7.21, "low": 6.96, "close": 7.08, "volume": 21591.51, "close_time": 1756094399999, "quote_volume": 153097.6966, "trades": 781, "taker_buy_base": 10552.92, "taker_buy_quote": 74853.2309 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 7.09, "high": 7.1, "low": 6.75, "close": 6.79, "volume": 24441.46, "close_time": 1756108799999, "quote_volume": 168936.7756, "trades": 837, "taker_buy_base": 9485.87, "taker_buy_quote": 65594.5966 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 6.79, "high": 6.81, "low": 6.63, "close": 6.73, "volume": 24543.92, "close_time": 1756123199999, "quote_volume": 165038.53, "trades": 817, "taker_buy_base": 11623.49, "taker_buy_quote": 78268.982 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 6.73, "high": 6.79, "low": 6.64, "close": 6.64, "volume": 26513.07, "close_time": 1756137599999, "quote_volume": 177816.698, "trades": 724, "taker_buy_base": 12084.96, "taker_buy_quote": 81116.4311 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 6.64, "high": 6.7, "low": 6.47, "close": 6.47, "volume": 29194.92, "close_time": 1756151999999, "quote_volume": 192378.6511, "trades": 961, "taker_buy_base": 11052.1, "taker_buy_quote": 72927.0922 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 6.47, "high": 6.51, "low": 6.27, "close": 6.33, "volume": 37491.91, "close_time": 1756166399999, "quote_volume": 239039.6917, "trades": 1319, "taker_buy_base": 19408.97, "taker_buy_quote": 123936.5299 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 6.33, "high": 6.41, "low": 6.24, "close": 6.36, "volume": 28153.01, "close_time": 1756180799999, "quote_volume": 179024.5987, "trades": 697, "taker_buy_base": 13764.1, "taker_buy_quote": 87545.0609 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 6.36, "high": 6.56, "low": 6.35, "close": 6.49, "volume": 21181.89, "close_time": 1756195199999, "quote_volume": 136467.8403, "trades": 627, "taker_buy_base": 10083.24, "taker_buy_quote": 64877.8464 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 6.48, "high": 6.53, "low": 6.42, "close": 6.44, "volume": 8409.98, "close_time": 1756209599999, "quote_volume": 54442.3778, "trades": 510, "taker_buy_base": 3432.99, "taker_buy_quote": 22216.4585 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 6.45, "high": 6.63, "low": 6.42, "close": 6.51, "volume": 24737.27, "close_time": 1756223999999, "quote_volume": 161447.3732, "trades": 1628, "taker_buy_base": 11972.06, "taker_buy_quote": 78225.4934 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 6.52, "high": 6.67, "low": 6.49, "close": 6.66, "volume": 17101.17, "close_time": 1756238399999, "quote_volume": 111993.27, "trades": 1011, "taker_buy_base": 8113.02, "taker_buy_quote": 53176.5438 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 6.66, "high": 6.71, "low": 6.59, "close": 6.64, "volume": 14952.81, "close_time": 1756252799999, "quote_volume": 99403.3664, "trades": 715, "taker_buy_base": 7589.52, "taker_buy_quote": 50508.7179 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 6.64, "high": 6.73, "low": 6.59, "close": 6.69, "volume": 31054.2, "close_time": 1756267199999, "quote_volume": 206649.2679, "trades": 1101, "taker_buy_base": 20532.44, "taker_buy_quote": 136630.2406 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 6.69, "high": 6.75, "low": 6.6, "close": 6.61, "volume": 31998.76, "close_time": 1756281599999, "quote_volume": 214071.4488, "trades": 930, "taker_buy_base": 22900.22, "taker_buy_quote": 153293.7238 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 6.62, "high": 6.7, "low": 6.58, "close": 6.7, "volume": 10386.64, "close_time": 1756295999999, "quote_volume": 68914.406, "trades": 504, "taker_buy_base": 6157.68, "taker_buy_quote": 40895.699 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 6.69, "high": 6.77, "low": 6.61, "close": 6.72, "volume": 17280.88, "close_time": 1756310399999, "quote_volume": 115503.9125, "trades": 901, "taker_buy_base": 7799.96, "taker_buy_quote": 52175.4847 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 6.72, "high": 6.77, "low": 6.59, "close": 6.65, "volume": 13523.55, "close_time": 1756324799999, "quote_volume": 90383.4213, "trades": 935, "taker_buy_base": 7566.14, "taker_buy_quote": 50557.2402 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 6.64, "high": 6.73, "low": 6.55, "close": 6.58, "volume": 21202.5, "close_time": 1756339199999, "quote_volume": 140601.3249, "trades": 1101, "taker_buy_base": 10191.61, "taker_buy_quote": 67582.7693 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 6.59, "high": 6.65, "low": 6.53, "close": 6.63, "volume": 9371.63, "close_time": 1756353599999, "quote_volume": 61860.1477, "trades": 707, "taker_buy_base": 4718.0, "taker_buy_quote": 31179.814 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 6.63, "high": 6.72, "low": 6.62, "close": 6.72, "volume": 15080.68, "close_time": 1756367999999, "quote_volume": 100810.8176, "trades": 673, "taker_buy_base": 8080.4, "taker_buy_quote": 54029.4274 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 6.72, "high": 6.77, "low": 6.63, "close": 6.69, "volume": 12703.93, "close_time": 1756382399999, "quote_volume": 84979.4029, "trades": 681, "taker_buy_base": 4720.65, "taker_buy_quote": 31582.8813 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 6.69, "high": 6.88, "low": 6.68, "close": 6.76, "volume": 31965.58, "close_time": 1756396799999, "quote_volume": 216324.1358, "trades": 1275, "taker_buy_base": 16625.83, "taker_buy_quote": 112667.3984 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 6.76, "high": 6.83, "low": 6.64, "close": 6.64, "volume": 12074.98, "close_time": 1756411199999, "quote_volume": 81096.7709, "trades": 482, "taker_buy_base": 5041.37, "taker_buy_quote": 33807.0969 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 6.64, "high": 6.9, "low": 6.63, "close": 6.86, "volume": 13296.0, "close_time": 1756425599999, "quote_volume": 90528.2238, "trades": 598, "taker_buy_base": 6608.39, "taker_buy_quote": 45154.0421 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 6.87, "high": 6.88, "low": 6.73, "close": 6.82, "volume": 11916.99, "close_time": 1756439999999, "quote_volume": 81085.4184, "trades": 505, "taker_buy_base": 6744.23, "taker_buy_quote": 45918.9762 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 6.81, "high": 6.84, "low": 6.53, "close": 6.55, "volume": 18547.91, "close_time": 1756454399999, "quote_volume": 123560.8727, "trades": 964, "taker_buy_base": 7168.86, "taker_buy_quote": 47697.0874 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 6.55, "high": 6.56, "low": 6.4, "close": 6.5, "volume": 18862.01, "close_time": 1756468799999, "quote_volume": 122614.7137, "trades": 827, "taker_buy_base": 6064.6, "taker_buy_quote": 39444.0267 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 6.5, "high": 6.72, "low": 6.39, "close": 6.46, "volume": 46338.25, "close_time": 1756483199999, "quote_volume": 302144.2208, "trades": 1719, "taker_buy_base": 26749.3, "taker_buy_quote": 174356.8112 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 6.46, "high": 6.47, "low": 6.29, "close": 6.37, "volume": 16689.28, "close_time": 1756497599999, "quote_volume": 106465.9343, "trades": 870, "taker_buy_base": 8468.56, "taker_buy_quote": 54044.7562 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 6.37, "high": 6.43, "low": 6.31, "close": 6.37, "volume": 8972.35, "close_time": 1756511999999, "quote_volume": 57217.4664, "trades": 437, "taker_buy_base": 4803.91, "taker_buy_quote": 30645.3213 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 6.37, "high": 6.44, "low": 6.22, "close": 6.39, "volume": 11969.62, "close_time": 1756526399999, "quote_volume": 75750.2872, "trades": 630, "taker_buy_base": 4518.18, "taker_buy_quote": 28694.1568 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 6.38, "high": 6.49, "low": 6.36, "close": 6.49, "volume": 5400.29, "close_time": 1756540799999, "quote_volume": 34681.7456, "trades": 378, "taker_buy_base": 2540.12, "taker_buy_quote": 16319.7186 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 6.49, "high": 6.5, "low": 6.37, "close": 6.43, "volume": 8411.52, "close_time": 1756555199999, "quote_volume": 53914.3514, "trades": 448, "taker_buy_base": 3639.6, "taker_buy_quote": 23323.7292 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 6.44, "high": 6.44, "low": 6.31, "close": 6.44, "volume": 6470.29, "close_time": 1756569599999, "quote_volume": 41250.7063, "trades": 455, "taker_buy_base": 3246.99, "taker_buy_quote": 20691.1256 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 6.44, "high": 6.44, "low": 6.38, "close": 6.44, "volume": 6426.07, "close_time": 1756583999999, "quote_volume": 41130.0038, "trades": 317, "taker_buy_base": 3253.09, "taker_buy_quote": 20832.9752 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 6.44, "high": 6.45, "low": 6.37, "close": 6.43, "volume": 3629.39, "close_time": 1756598399999, "quote_volume": 23283.9352, "trades": 282, "taker_buy_base": 1274.38, "taker_buy_quote": 8173.8634 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 6.43, "high": 6.64, "low": 6.43, "close": 6.57, "volume": 9354.93, "close_time": 1756612799999, "quote_volume": 61325.5926, "trades": 440, "taker_buy_base": 5340.79, "taker_buy_quote": 35029.5034 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 6.58, "high": 6.59, "low": 6.52, "close": 6.53, "volume": 5997.65, "close_time": 1756627199999, "quote_volume": 39374.7689, "trades": 271, "taker_buy_base": 2648.13, "taker_buy_quote": 17392.2427 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 6.53, "high": 6.61, "low": 6.49, "close": 6.54, "volume": 4774.04, "close_time": 1756641599999, "quote_volume": 31215.2021, "trades": 350, "taker_buy_base": 2643.99, "taker_buy_quote": 17328.5278 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 6.54, "high": 6.57, "low": 6.46, "close": 6.54, "volume": 8066.23, "close_time": 1756655999999, "quote_volume": 52536.9154, "trades": 455, "taker_buy_base": 4192.99, "taker_buy_quote": 27313.032 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 6.54, "high": 6.54, "low": 6.46, "close": 6.46, "volume": 5558.65, "close_time": 1756670399999, "quote_volume": 36136.6571, "trades": 329, "taker_buy_base": 1611.33, "taker_buy_quote": 10481.7505 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 6.46, "high": 6.5, "low": 6.34, "close": 6.35, "volume": 11825.29, "close_time": 1756684799999, "quote_volume": 76258.398, "trades": 460, "taker_buy_base": 6224.68, "taker_buy_quote": 40213.7924 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 6.35, "high": 6.36, "low": 6.22, "close": 6.28, "volume": 9760.23, "close_time": 1756699199999, "quote_volume": 61284.7757, "trades": 729, "taker_buy_base": 3985.98, "taker_buy_quote": 25060.877 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 6.27, "high": 6.43, "low": 6.17, "close": 6.42, "volume": 15799.22, "close_time": 1756713599999, "quote_volume": 98592.9529, "trades": 767, "taker_buy_base": 8206.46, "taker_buy_quote": 51315.979 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 6.42, "high": 6.51, "low": 6.29, "close": 6.31, "volume": 20985.25, "close_time": 1756727999999, "quote_volume": 134794.0707, "trades": 818, "taker_buy_base": 12342.33, "taker_buy_quote": 79356.6666 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 6.3, "high": 6.36, "low": 6.06, "close": 6.2, "volume": 36232.87, "close_time": 1756742399999, "quote_volume": 226963.8762, "trades": 1048, "taker_buy_base": 23010.05, "taker_buy_quote": 144143.0685 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 6.21, "high": 6.22, "low": 6.13, "close": 6.21, "volume": 7756.52, "close_time": 1756756799999, "quote_volume": 47947.3957, "trades": 431, "taker_buy_base": 3275.73, "taker_buy_quote": 20248.4872 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 6.2, "high": 6.21, "low": 5.89, "close": 6.07, "volume": 33943.16, "close_time": 1756771199999, "quote_volume": 204010.8263, "trades": 1081, "taker_buy_base": 17341.28, "taker_buy_quote": 104249.9264 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 6.08, "high": 6.23, "low": 6.04, "close": 6.2, "volume": 11855.67, "close_time": 1756785599999, "quote_volume": 72462.264, "trades": 498, "taker_buy_base": 5562.94, "taker_buy_quote": 34007.814 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 6.2, "high": 6.27, "low": 6.17, "close": 6.18, "volume": 11738.66, "close_time": 1756799999999, "quote_volume": 73135.2687, "trades": 410, "taker_buy_base": 4725.93, "taker_buy_quote": 29436.8704 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 6.19, "high": 6.25, "low": 6.18, "close": 6.19, "volume": 10598.61, "close_time": 1756814399999, "quote_volume": 65899.3994, "trades": 363, "taker_buy_base": 3948.83, "taker_buy_quote": 24568.5099 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 6.2, "high": 6.31, "low": 6.03, "close": 6.08, "volume": 27474.97, "close_time": 1756828799999, "quote_volume": 169197.4083, "trades": 1009, "taker_buy_base": 13555.82, "taker_buy_quote": 83484.5548 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 6.08, "high": 6.21, "low": 6.08, "close": 6.14, "volume": 17923.35, "close_time": 1756843199999, "quote_volume": 110105.7753, "trades": 610, "taker_buy_base": 6668.32, "taker_buy_quote": 40993.3522 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 6.14, "high": 6.27, "low": 6.13, "close": 6.25, "volume": 11839.45, "close_time": 1756857599999, "quote_volume": 73864.6067, "trades": 408, "taker_buy_base": 7136.37, "taker_buy_quote": 44531.2783 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 6.25, "high": 6.31, "low": 6.21, "close": 6.28, "volume": 9931.13, "close_time": 1756871999999, "quote_volume": 62162.2877, "trades": 513, "taker_buy_base": 5288.58, "taker_buy_quote": 33098.9125 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 6.29, "high": 6.31, "low": 6.22, "close": 6.23, "volume": 13553.48, "close_time": 1756886399999, "quote_volume": 84963.406, "trades": 504, "taker_buy_base": 6461.22, "taker_buy_quote": 40518.6787 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 6.25, "high": 6.38, "low": 6.24, "close": 6.35, "volume": 9015.24, "close_time": 1756900799999, "quote_volume": 56969.3361, "trades": 432, "taker_buy_base": 5509.1, "taker_buy_quote": 34801.7335 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 6.35, "high": 6.48, "low": 6.32, "close": 6.46, "volume": 19675.6, "close_time": 1756915199999, "quote_volume": 126228.9117, "trades": 631, "taker_buy_base": 9062.14, "taker_buy_quote": 58192.4861 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 6.48, "high": 6.53, "low": 6.44, "close": 6.53, "volume": 14811.98, "close_time": 1756929599999, "quote_volume": 95915.0712, "trades": 428, "taker_buy_base": 7682.81, "taker_buy_quote": 49785.0762 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 6.54, "high": 6.57, "low": 6.5, "close": 6.5, "volume": 8398.42, "close_time": 1756943999999, "quote_volume": 54849.9318, "trades": 340, "taker_buy_base": 4554.29, "taker_buy_quote": 29760.9181 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 6.5, "high": 6.54, "low": 6.38, "close": 6.38, "volume": 6233.66, "close_time": 1756958399999, "quote_volume": 40154.9144, "trades": 325, "taker_buy_base": 3572.86, "taker_buy_quote": 23014.6491 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 6.38, "high": 6.42, "low": 6.3, "close": 6.35, "volume": 16754.81, "close_time": 1756972799999, "quote_volume": 106049.1424, "trades": 476, "taker_buy_base": 8452.62, "taker_buy_quote": 53538.4292 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 6.34, "high": 6.4, "low": 6.28, "close": 6.29, "volume": 12207.06, "close_time": 1756987199999, "quote_volume": 77465.7274, "trades": 415, "taker_buy_base": 7043.5, "taker_buy_quote": 44739.4253 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 6.29, "high": 6.33, "low": 6.19, "close": 6.22, "volume": 20301.31, "close_time": 1757001599999, "quote_volume": 126763.1506, "trades": 753, "taker_buy_base": 9874.79, "taker_buy_quote": 61693.5453 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 6.22, "high": 6.27, "low": 6.16, "close": 6.18, "volume": 10422.96, "close_time": 1757015999999, "quote_volume": 64893.4224, "trades": 451, "taker_buy_base": 5907.6, "taker_buy_quote": 36783.0689 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 6.18, "high": 6.35, "low": 6.18, "close": 6.23, "volume": 9774.16, "close_time": 1757030399999, "quote_volume": 61172.1555, "trades": 468, "taker_buy_base": 4732.31, "taker_buy_quote": 29584.8806 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 6.23, "high": 6.36, "low": 6.23, "close": 6.36, "volume": 7210.38, "close_time": 1757044799999, "quote_volume": 45487.3531, "trades": 401, "taker_buy_base": 4333.95, "taker_buy_quote": 27350.9084 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 6.37, "high": 6.52, "low": 6.35, "close": 6.52, "volume": 11812.68, "close_time": 1757059199999, "quote_volume": 75693.3861, "trades": 621, "taker_buy_base": 6657.16, "taker_buy_quote": 42693.2823 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 6.51, "high": 6.64, "low": 6.47, "close": 6.6, "volume": 33297.91, "close_time": 1757073599999, "quote_volume": 217682.845, "trades": 1092, "taker_buy_base": 17940.96, "taker_buy_quote": 117318.5437 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 6.59, "high": 6.79, "low": 6.49, "close": 6.59, "volume": 53920.31, "close_time": 1757087999999, "quote_volume": 359475.7353, "trades": 2069, "taker_buy_base": 27706.96, "taker_buy_quote": 184806.8198 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 6.59, "high": 6.68, "low": 6.53, "close": 6.62, "volume": 29714.49, "close_time": 1757102399999, "quote_volume": 196256.0383, "trades": 721, "taker_buy_base": 7215.02, "taker_buy_quote": 47650.2273 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 6.62, "high": 6.63, "low": 6.54, "close": 6.58, "volume": 17301.97, "close_time": 1757116799999, "quote_volume": 113874.4167, "trades": 641, "taker_buy_base": 6768.43, "taker_buy_quote": 44544.0526 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 6.57, "high": 6.6, "low": 6.51, "close": 6.52, "volume": 8834.63, "close_time": 1757131199999, "quote_volume": 57929.1841, "trades": 408, "taker_buy_base": 4912.38, "taker_buy_quote": 32232.5614 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 6.51, "high": 6.52, "low": 6.46, "close": 6.49, "volume": 13450.84, "close_time": 1757145599999, "quote_volume": 87159.9196, "trades": 594, "taker_buy_base": 4560.31, "taker_buy_quote": 29564.1037 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 6.49, "high": 6.52, "low": 6.45, "close": 6.48, "volume": 6491.2, "close_time": 1757159999999, "quote_volume": 42057.4866, "trades": 315, "taker_buy_base": 3097.17, "taker_buy_quote": 20070.3658 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 6.48, "high": 6.52, "low": 6.42, "close": 6.44, "volume": 8628.2, "close_time": 1757174399999, "quote_volume": 55865.0194, "trades": 477, "taker_buy_base": 4591.84, "taker_buy_quote": 29741.0942 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 6.44, "high": 6.51, "low": 6.42, "close": 6.42, "volume": 11695.98, "close_time": 1757188799999, "quote_volume": 75635.3555, "trades": 519, "taker_buy_base": 4309.61, "taker_buy_quote": 27899.9642 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 6.44, "high": 6.5, "low": 6.44, "close": 6.48, "volume": 5313.99, "close_time": 1757203199999, "quote_volume": 34364.8594, "trades": 245, "taker_buy_base": 2779.18, "taker_buy_quote": 17972.9401 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 6.48, "high": 6.56, "low": 6.46, "close": 6.55, "volume": 9864.74, "close_time": 1757217599999, "quote_volume": 64452.0227, "trades": 476, "taker_buy_base": 4911.09, "taker_buy_quote": 32113.8351 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 6.56, "high": 6.59, "low": 6.53, "close": 6.55, "volume": 11783.44, "close_time": 1757231999999, "quote_volume": 77275.2021, "trades": 600, "taker_buy_base": 5507.71, "taker_buy_quote": 36120.6378 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 6.56, "high": 6.61, "low": 6.54, "close": 6.61, "volume": 12281.93, "close_time": 1757246399999, "quote_volume": 80740.6859, "trades": 593, "taker_buy_base": 6180.68, "taker_buy_quote": 40635.2042 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 6.61, "high": 6.61, "low": 6.55, "close": 6.57, "volume": 12777.28, "close_time": 1757260799999, "quote_volume": 84102.4308, "trades": 641, "taker_buy_base": 5457.87, "taker_buy_quote": 35920.2875 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 6.57, "high": 6.58, "low": 6.48, "close": 6.53, "volume": 8202.26, "close_time": 1757275199999, "quote_volume": 53548.4726, "trades": 368, "taker_buy_base": 2902.38, "taker_buy_quote": 18963.1287 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 6.52, "high": 6.61, "low": 6.49, "close": 6.57, "volume": 7356.06, "close_time": 1757289599999, "quote_volume": 48082.7267, "trades": 404, "taker_buy_base": 3771.9, "taker_buy_quote": 24644.6455 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 6.58, "high": 6.8, "low": 6.56, "close": 6.77, "volume": 26426.88, "close_time": 1757303999999, "quote_volume": 176656.8414, "trades": 1084, "taker_buy_base": 13715.82, "taker_buy_quote": 91687.709 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 6.77, "high": 6.78, "low": 6.69, "close": 6.73, "volume": 16449.73, "close_time": 1757318399999, "quote_volume": 110538.7409, "trades": 746, "taker_buy_base": 9280.12, "taker_buy_quote": 62366.5506 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 6.73, "high": 6.86, "low": 6.73, "close": 6.8, "volume": 23882.35, "close_time": 1757332799999, "quote_volume": 162605.8188, "trades": 1128, "taker_buy_base": 11813.84, "taker_buy_quote": 80459.284 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 6.8, "high": 7.14, "low": 6.79, "close": 7.08, "volume": 67858.3, "close_time": 1757347199999, "quote_volume": 473905.5089, "trades": 1858, "taker_buy_base": 39605.01, "taker_buy_quote": 277567.8711 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 7.09, "high": 7.12, "low": 6.98, "close": 7.06, "volume": 36083.93, "close_time": 1757361599999, "quote_volume": 254365.6205, "trades": 1178, "taker_buy_base": 16517.62, "taker_buy_quote": 116415.0468 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 7.07, "high": 7.15, "low": 7.03, "close": 7.08, "volume": 16805.25, "close_time": 1757375999999, "quote_volume": 119058.802, "trades": 725, "taker_buy_base": 7073.6, "taker_buy_quote": 50131.9697 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 7.08, "high": 7.22, "low": 7.0, "close": 7.17, "volume": 23005.4, "close_time": 1757390399999, "quote_volume": 163713.5082, "trades": 1153, "taker_buy_base": 11356.74, "taker_buy_quote": 80876.564 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 7.16, "high": 7.31, "low": 7.05, "close": 7.23, "volume": 22035.45, "close_time": 1757404799999, "quote_volume": 158147.1775, "trades": 1019, "taker_buy_base": 13028.17, "taker_buy_quote": 93571.1368 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 7.24, "high": 7.44, "low": 7.2, "close": 7.37, "volume": 32354.41, "close_time": 1757419199999, "quote_volume": 237365.0975, "trades": 1394, "taker_buy_base": 14171.17, "taker_buy_quote": 103753.5421 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 7.38, "high": 7.43, "low": 6.95, "close": 7.03, "volume": 49867.59, "close_time": 1757433599999, "quote_volume": 356388.8514, "trades": 2004, "taker_buy_base": 25221.18, "taker_buy_quote": 179921.4121 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 7.03, "high": 7.1, "low": 6.96, "close": 7.08, "volume": 27002.91, "close_time": 1757447999999, "quote_volume": 189868.6302, "trades": 1089, "taker_buy_base": 13339.24, "taker_buy_quote": 93832.0275 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 7.07, "high": 7.15, "low": 7.03, "close": 7.13, "volume": 7253.93, "close_time": 1757462399999, "quote_volume": 51408.1567, "trades": 392, "taker_buy_base": 3075.88, "taker_buy_quote": 21834.4696 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 7.13, "high": 7.22, "low": 7.05, "close": 7.19, "volume": 15090.14, "close_time": 1757476799999, "quote_volume": 108089.1395, "trades": 812, "taker_buy_base": 6242.36, "taker_buy_quote": 44644.8426 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 7.2, "high": 7.2, "low": 7.06, "close": 7.1, "volume": 13571.37, "close_time": 1757491199999, "quote_volume": 96642.7564, "trades": 1291, "taker_buy_base": 6267.19, "taker_buy_quote": 44673.1412 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 7.11, "high": 7.12, "low": 7.02, "close": 7.04, "volume": 8851.11, "close_time": 1757505599999, "quote_volume": 62521.2149, "trades": 470, "taker_buy_base": 4358.99, "taker_buy_quote": 30778.6286 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 7.04, "high": 7.23, "low": 7.03, "close": 7.17, "volume": 19766.22, "close_time": 1757519999999, "quote_volume": 141572.7407, "trades": 979, "taker_buy_base": 9968.08, "taker_buy_quote": 71368.7335 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 7.17, "high": 7.26, "low": 7.0, "close": 7.06, "volume": 18061.98, "close_time": 1757534399999, "quote_volume": 129222.7708, "trades": 867, "taker_buy_base": 12382.1, "taker_buy_quote": 88802.0915 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 7.05, "high": 7.15, "low": 7.05, "close": 7.15, "volume": 3644.13, "close_time": 1757548799999, "quote_volume": 25923.1248, "trades": 300, "taker_buy_base": 2030.25, "taker_buy_quote": 14433.9487 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 7.14, "high": 7.22, "low": 7.13, "close": 7.22, "volume": 7099.34, "close_time": 1757563199999, "quote_volume": 50861.5816, "trades": 405, "taker_buy_base": 3503.95, "taker_buy_quote": 25118.0658 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 7.22, "high": 7.23, "low": 7.12, "close": 7.21, "volume": 6795.62, "close_time": 1757577599999, "quote_volume": 48835.8706, "trades": 493, "taker_buy_base": 3762.84, "taker_buy_quote": 27038.674 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 7.2, "high": 7.25, "low": 7.07, "close": 7.15, "volume": 14926.5, "close_time": 1757591999999, "quote_volume": 107347.806, "trades": 747, "taker_buy_base": 6513.84, "taker_buy_quote": 46960.0851 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 7.15, "high": 7.26, "low": 7.05, "close": 7.12, "volume": 17575.73, "close_time": 1757606399999, "quote_volume": 125208.7168, "trades": 908, "taker_buy_base": 10242.47, "taker_buy_quote": 72944.9177 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 7.13, "high": 7.22, "low": 6.93, "close": 7.2, "volume": 12442.48, "close_time": 1757620799999, "quote_volume": 88852.4016, "trades": 506, "taker_buy_base": 4628.67, "taker_buy_quote": 33050.5827 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 7.2, "high": 7.29, "low": 7.18, "close": 7.27, "volume": 8897.6, "close_time": 1757635199999, "quote_volume": 64384.2192, "trades": 646, "taker_buy_base": 4903.74, "taker_buy_quote": 35471.1182 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 7.27, "high": 7.4, "low": 7.26, "close": 7.28, "volume": 7167.18, "close_time": 1757649599999, "quote_volume": 52432.3165, "trades": 568, "taker_buy_base": 3560.36, "taker_buy_quote": 26072.1309 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 7.29, "high": 7.37, "low": 7.24, "close": 7.34, "volume": 6843.8, "close_time": 1757663999999, "quote_volume": 50032.7, "trades": 403, "taker_buy_base": 2618.78, "taker_buy_quote": 19192.4937 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 7.34, "high": 7.34, "low": 7.17, "close": 7.17, "volume": 7363.29, "close_time": 1757678399999, "quote_volume": 53285.7342, "trades": 436, "taker_buy_base": 2890.07, "taker_buy_quote": 20949.7974 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 7.17, "high": 7.28, "low": 7.12, "close": 7.24, "volume": 15493.91, "close_time": 1757692799999, "quote_volume": 111690.391, "trades": 669, "taker_buy_base": 6657.02, "taker_buy_quote": 47906.7916 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 7.23, "high": 7.48, "low": 7.23, "close": 7.48, "volume": 9376.8, "close_time": 1757707199999, "quote_volume": 69346.3876, "trades": 596, "taker_buy_base": 5894.94, "taker_buy_quote": 43550.9084 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 7.48, "high": 7.6, "low": 7.43, "close": 7.53, "volume": 9132.9, "close_time": 1757721599999, "quote_volume": 68590.8011, "trades": 576, "taker_buy_base": 6029.58, "taker_buy_quote": 45301.4661 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 7.53, "high": 7.64, "low": 7.51, "close": 7.62, "volume": 6361.49, "close_time": 1757735999999, "quote_volume": 48224.1678, "trades": 370, "taker_buy_base": 3132.54, "taker_buy_quote": 23769.7089 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 7.63, "high": 7.63, "low": 7.55, "close": 7.55, "volume": 10191.96, "close_time": 1757750399999, "quote_volume": 77299.1349, "trades": 404, "taker_buy_base": 5295.45, "taker_buy_quote": 40176.9796 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 7.55, "high": 7.82, "low": 7.54, "close": 7.76, "volume": 17701.24, "close_time": 1757764799999, "quote_volume": 136418.3788, "trades": 754, "taker_buy_base": 10363.04, "taker_buy_quote": 79896.9838 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 7.77, "high": 7.79, "low": 7.52, "close": 7.61, "volume": 35446.7, "close_time": 1757779199999, "quote_volume": 273181.4764, "trades": 938, "taker_buy_base": 24909.0, "taker_buy_quote": 192742.1825 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 7.6, "high": 7.63, "low": 7.41, "close": 7.5, "volume": 8442.9, "close_time": 1757793599999, "quote_volume": 63459.3469, "trades": 548, "taker_buy_base": 3896.73, "taker_buy_quote": 29296.59 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 7.5, "high": 7.63, "low": 7.5, "close": 7.61, "volume": 5443.53, "close_time": 1757807999999, "quote_volume": 41301.5015, "trades": 332, "taker_buy_base": 3098.01, "taker_buy_quote": 23508.489 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 7.61, "high": 7.63, "low": 7.46, "close": 7.48, "volume": 5720.03, "close_time": 1757822399999, "quote_volume": 43281.6202, "trades": 358, "taker_buy_base": 2206.33, "taker_buy_quote": 16704.737 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 7.48, "high": 7.58, "low": 7.41, "close": 7.52, "volume": 3118.69, "close_time": 1757836799999, "quote_volume": 23452.6627, "trades": 298, "taker_buy_base": 1430.66, "taker_buy_quote": 10756.8362 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 7.5, "high": 7.55, "low": 7.34, "close": 7.36, "volume": 14698.16, "close_time": 1757851199999, "quote_volume": 109665.0527, "trades": 600, "taker_buy_base": 7487.57, "taker_buy_quote": 55917.2668 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 7.36, "high": 7.39, "low": 7.13, "close": 7.2, "volume": 18006.68, "close_time": 1757865599999, "quote_volume": 130650.4197, "trades": 958, "taker_buy_base": 8779.34, "taker_buy_quote": 63662.1281 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 7.19, "high": 7.39, "low": 7.19, "close": 7.29, "volume": 5112.48, "close_time": 1757879999999, "quote_volume": 37407.4534, "trades": 388, "taker_buy_base": 2335.42, "taker_buy_quote": 17113.4314 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 7.31, "high": 7.37, "low": 7.24, "close": 7.25, "volume": 4280.61, "close_time": 1757894399999, "quote_volume": 31256.6372, "trades": 258, "taker_buy_base": 2545.22, "taker_buy_quote": 18591.5273 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 7.25, "high": 7.32, "low": 7.16, "close": 7.3, "volume": 4438.53, "close_time": 1757908799999, "quote_volume": 32183.3047, "trades": 572, "taker_buy_base": 2099.31, "taker_buy_quote": 15227.2447 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 7.29, "high": 7.43, "low": 7.09, "close": 7.12, "volume": 16632.24, "close_time": 1757923199999, "quote_volume": 120802.7115, "trades": 838, "taker_buy_base": 9443.89, "taker_buy_quote": 68551.2467 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 7.09, "high": 7.09, "low": 6.89, "close": 6.98, "volume": 32126.18, "close_time": 1757937599999, "quote_volume": 224398.3914, "trades": 1242, "taker_buy_base": 14991.3, "taker_buy_quote": 104727.0701 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 6.97, "high": 7.01, "low": 6.83, "close": 6.89, "volume": 13347.58, "close_time": 1757951999999, "quote_volume": 92350.2251, "trades": 640, "taker_buy_base": 4882.42, "taker_buy_quote": 33826.2827 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 6.9, "high": 6.97, "low": 6.8, "close": 6.94, "volume": 9315.7, "close_time": 1757966399999, "quote_volume": 63971.6643, "trades": 529, "taker_buy_base": 3769.28, "taker_buy_quote": 25922.2776 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 6.93, "high": 7.04, "low": 6.93, "close": 7.02, "volume": 5810.86, "close_time": 1757980799999, "quote_volume": 40639.8278, "trades": 338, "taker_buy_base": 3819.45, "taker_buy_quote": 26722.9493 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 7.02, "high": 7.07, "low": 6.93, "close": 6.93, "volume": 4458.66, "close_time": 1757995199999, "quote_volume": 31245.998, "trades": 442, "taker_buy_base": 2538.04, "taker_buy_quote": 17786.7276 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 6.92, "high": 7.03, "low": 6.84, "close": 7.0, "volume": 8011.88, "close_time": 1758009599999, "quote_volume": 55729.6574, "trades": 544, "taker_buy_base": 4360.36, "taker_buy_quote": 30389.1008 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 7.02, "high": 7.12, "low": 6.97, "close": 6.99, "volume": 8800.5, "close_time": 1758023999999, "quote_volume": 61940.6708, "trades": 488, "taker_buy_base": 4491.16, "taker_buy_quote": 31628.6928 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 7.0, "high": 7.07, "low": 6.88, "close": 7.03, "volume": 11472.31, "close_time": 1758038399999, "quote_volume": 80008.5857, "trades": 615, "taker_buy_base": 6180.85, "taker_buy_quote": 43125.3238 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 7.03, "high": 7.1, "low": 6.96, "close": 7.06, "volume": 7020.56, "close_time": 1758052799999, "quote_volume": 49433.6268, "trades": 418, "taker_buy_base": 4174.85, "taker_buy_quote": 29393.2563 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 7.05, "high": 7.09, "low": 6.98, "close": 6.99, "volume": 5314.88, "close_time": 1758067199999, "quote_volume": 37453.1589, "trades": 304, "taker_buy_base": 2895.46, "taker_buy_quote": 20414.3639 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 7.0, "high": 7.03, "low": 6.9, "close": 6.9, "volume": 5532.81, "close_time": 1758081599999, "quote_volume": 38482.6423, "trades": 316, "taker_buy_base": 1945.31, "taker_buy_quote": 13566.1946 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 6.9, "high": 6.97, "low": 6.85, "close": 6.95, "volume": 5993.4, "close_time": 1758095999999, "quote_volume": 41415.597, "trades": 394, "taker_buy_base": 3124.33, "taker_buy_quote": 21640.0206 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 6.95, "high": 6.95, "low": 6.8, "close": 6.86, "volume": 12348.85, "close_time": 1758110399999, "quote_volume": 84752.7285, "trades": 545, "taker_buy_base": 5541.83, "taker_buy_quote": 38018.8715 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 6.86, "high": 6.9, "low": 6.83, "close": 6.86, "volume": 8136.35, "close_time": 1758124799999, "quote_volume": 55821.6151, "trades": 411, "taker_buy_base": 2858.92, "taker_buy_quote": 19633.9976 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 6.85, "high": 7.09, "low": 6.76, "close": 7.08, "volume": 18074.76, "close_time": 1758139199999, "quote_volume": 124940.8547, "trades": 1331, "taker_buy_base": 9303.04, "taker_buy_quote": 64329.7748 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 7.09, "high": 7.27, "low": 6.97, "close": 7.18, "volume": 12131.77, "close_time": 1758153599999, "quote_volume": 86759.0092, "trades": 795, "taker_buy_base": 7920.94, "taker_buy_quote": 56594.7694 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 7.21, "high": 7.23, "low": 7.09, "close": 7.16, "volume": 5125.7, "close_time": 1758167999999, "quote_volume": 36667.0336, "trades": 399, "taker_buy_base": 2875.33, "taker_buy_quote": 20587.2491 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 7.17, "high": 7.19, "low": 7.04, "close": 7.11, "volume": 7080.21, "close_time": 1758182399999, "quote_volume": 50411.77, "trades": 429, "taker_buy_base": 3815.14, "taker_buy_quote": 27203.256 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 7.11, "high": 7.18, "low": 7.08, "close": 7.14, "volume": 5204.86, "close_time": 1758196799999, "quote_volume": 37099.6008, "trades": 229, "taker_buy_base": 1611.55, "taker_buy_quote": 11511.0232 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 7.16, "high": 7.35, "low": 7.14, "close": 7.31, "volume": 20318.94, "close_time": 1758211199999, "quote_volume": 146848.4979, "trades": 715, "taker_buy_base": 11089.65, "taker_buy_quote": 80096.7986 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 7.31, "high": 7.35, "low": 7.22, "close": 7.28, "volume": 8640.27, "close_time": 1758225599999, "quote_volume": 63125.0153, "trades": 484, "taker_buy_base": 3225.75, "taker_buy_quote": 23588.5454 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 7.28, "high": 7.32, "low": 7.11, "close": 7.22, "volume": 10645.29, "close_time": 1758239999999, "quote_volume": 77114.1259, "trades": 437, "taker_buy_base": 4606.96, "taker_buy_quote": 33360.5976 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 7.23, "high": 7.34, "low": 7.09, "close": 7.1, "volume": 10054.59, "close_time": 1758254399999, "quote_volume": 72528.5641, "trades": 407, "taker_buy_base": 4883.28, "taker_buy_quote": 35487.2196 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 7.09, "high": 7.1, "low": 6.95, "close": 7.02, "volume": 19349.42, "close_time": 1758268799999, "quote_volume": 135758.1104, "trades": 715, "taker_buy_base": 9864.74, "taker_buy_quote": 69144.0052 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 7.01, "high": 7.05, "low": 6.88, "close": 6.93, "volume": 9157.41, "close_time": 1758283199999, "quote_volume": 63859.2871, "trades": 400, "taker_buy_base": 3032.8, "taker_buy_quote": 21145.9086 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 6.91, "high": 7.01, "low": 6.85, "close": 6.9, "volume": 17024.62, "close_time": 1758297599999, "quote_volume": 118192.123, "trades": 749, "taker_buy_base": 10609.16, "taker_buy_quote": 73792.3637 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 6.89, "high": 6.92, "low": 6.75, "close": 6.8, "volume": 14549.19, "close_time": 1758311999999, "quote_volume": 99121.1159, "trades": 708, "taker_buy_base": 4681.22, "taker_buy_quote": 31908.0846 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 6.79, "high": 6.85, "low": 6.67, "close": 6.74, "volume": 13189.67, "close_time": 1758326399999, "quote_volume": 89132.035, "trades": 643, "taker_buy_base": 4896.77, "taker_buy_quote": 33111.4801 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 6.74, "high": 6.77, "low": 6.68, "close": 6.74, "volume": 11394.91, "close_time": 1758340799999, "quote_volume": 76741.7506, "trades": 475, "taker_buy_base": 5367.62, "taker_buy_quote": 36123.7018 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 6.75, "high": 6.84, "low": 6.74, "close": 6.83, "volume": 8474.91, "close_time": 1758355199999, "quote_volume": 57591.644, "trades": 409, "taker_buy_base": 4766.01, "taker_buy_quote": 32397.823 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 6.82, "high": 6.83, "low": 6.71, "close": 6.76, "volume": 14189.15, "close_time": 1758369599999, "quote_volume": 96013.185, "trades": 572, "taker_buy_base": 6766.33, "taker_buy_quote": 45764.045 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 6.76, "high": 6.91, "low": 6.74, "close": 6.86, "volume": 14625.7, "close_time": 1758383999999, "quote_volume": 99989.1897, "trades": 507, "taker_buy_base": 6775.59, "taker_buy_quote": 46360.3411 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 6.88, "high": 6.89, "low": 6.72, "close": 6.75, "volume": 16509.67, "close_time": 1758398399999, "quote_volume": 112341.6871, "trades": 516, "taker_buy_base": 7634.47, "taker_buy_quote": 51930.5498 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 6.75, "high": 6.79, "low": 6.73, "close": 6.75, "volume": 7283.78, "close_time": 1758412799999, "quote_volume": 49299.6633, "trades": 283, "taker_buy_base": 3881.62, "taker_buy_quote": 26290.9197 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 6.73, "high": 6.84, "low": 6.73, "close": 6.8, "volume": 8806.64, "close_time": 1758427199999, "quote_volume": 59637.155, "trades": 402, "taker_buy_base": 3996.09, "taker_buy_quote": 27035.8575 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 6.81, "high": 6.89, "low": 6.79, "close": 6.8, "volume": 12522.18, "close_time": 1758441599999, "quote_volume": 85546.0164, "trades": 457, "taker_buy_base": 6730.6, "taker_buy_quote": 45971.3908 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 6.8, "high": 6.81, "low": 6.62, "close": 6.7, "volume": 13041.38, "close_time": 1758455999999, "quote_volume": 87436.5906, "trades": 496, "taker_buy_base": 5319.36, "taker_buy_quote": 35680.9161 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 6.72, "high": 6.8, "low": 6.71, "close": 6.72, "volume": 7885.56, "close_time": 1758470399999, "quote_volume": 53224.7041, "trades": 346, "taker_buy_base": 4417.78, "taker_buy_quote": 29830.1664 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 6.72, "high": 6.73, "low": 6.64, "close": 6.7, "volume": 8995.54, "close_time": 1758484799999, "quote_volume": 60174.1285, "trades": 340, "taker_buy_base": 4018.13, "taker_buy_quote": 26866.2281 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 6.7, "high": 6.72, "low": 6.64, "close": 6.67, "volume": 6103.9, "close_time": 1758499199999, "quote_volume": 40752.5415, "trades": 236, "taker_buy_base": 2377.67, "taker_buy_quote": 15894.9249 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 6.65, "high": 6.69, "low": 6.34, "close": 6.41, "volume": 32131.91, "close_time": 1758513599999, "quote_volume": 208009.5665, "trades": 999, "taker_buy_base": 14725.07, "taker_buy_quote": 95437.7315 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 6.4, "high": 6.43, "low": 5.81, "close": 6.04, "volume": 51583.55, "close_time": 1758527999999, "quote_volume": 313180.7564, "trades": 1679, "taker_buy_base": 22235.76, "taker_buy_quote": 135019.6927 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 6.04, "high": 6.08, "low": 5.96, "close": 6.02, "volume": 17655.01, "close_time": 1758542399999, "quote_volume": 106186.2524, "trades": 744, "taker_buy_base": 7079.2, "taker_buy_quote": 42662.3541 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 6.01, "high": 6.08, "low": 5.92, "close": 5.94, "volume": 24979.9, "close_time": 1758556799999, "quote_volume": 149808.2729, "trades": 849, "taker_buy_base": 9740.85, "taker_buy_quote": 58402.7416 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 5.94, "high": 6.01, "low": 5.82, "close": 5.9, "volume": 15514.26, "close_time": 1758571199999, "quote_volume": 91930.9989, "trades": 560, "taker_buy_base": 7355.05, "taker_buy_quote": 43541.3652 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 5.91, "high": 6.06, "low": 5.9, "close": 6.06, "volume": 15236.86, "close_time": 1758585599999, "quote_volume": 91468.1075, "trades": 567, "taker_buy_base": 8430.28, "taker_buy_quote": 50572.5533 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 6.06, "high": 6.09, "low": 5.8, "close": 6.0, "volume": 16371.32, "close_time": 1758599999999, "quote_volume": 97443.6007, "trades": 603, "taker_buy_base": 6133.67, "taker_buy_quote": 36638.4919 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 6.01, "high": 6.04, "low": 5.93, "close": 5.99, "volume": 12246.85, "close_time": 1758614399999, "quote_volume": 73288.7893, "trades": 424, "taker_buy_base": 5421.47, "taker_buy_quote": 32481.0093 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 5.99, "high": 6.05, "low": 5.96, "close": 5.99, "volume": 8086.36, "close_time": 1758628799999, "quote_volume": 48524.8321, "trades": 419, "taker_buy_base": 4499.03, "taker_buy_quote": 27007.0958 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 5.98, "high": 6.02, "low": 5.9, "close": 5.97, "volume": 14270.65, "close_time": 1758643199999, "quote_volume": 85220.1478, "trades": 632, "taker_buy_base": 6954.61, "taker_buy_quote": 41547.3565 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 5.98, "high": 6.05, "low": 5.88, "close": 5.89, "volume": 19969.83, "close_time": 1758657599999, "quote_volume": 119369.982, "trades": 602, "taker_buy_base": 13265.25, "taker_buy_quote": 79466.7346 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 5.89, "high": 5.96, "low": 5.8, "close": 5.87, "volume": 10772.25, "close_time": 1758671999999, "quote_volume": 63355.1415, "trades": 606, "taker_buy_base": 5134.79, "taker_buy_quote": 30170.768 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 5.87, "high": 5.98, "low": 5.82, "close": 5.84, "volume": 20170.32, "close_time": 1758686399999, "quote_volume": 118959.5021, "trades": 972, "taker_buy_base": 7911.77, "taker_buy_quote": 46672.5903 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 5.83, "high": 6.0, "low": 5.74, "close": 5.98, "volume": 9308.06, "close_time": 1758700799999, "quote_volume": 54764.5363, "trades": 467, "taker_buy_base": 4862.36, "taker_buy_quote": 28676.7567 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 5.99, "high": 6.06, "low": 5.98, "close": 6.03, "volume": 17318.91, "close_time": 1758715199999, "quote_volume": 104374.7021, "trades": 554, "taker_buy_base": 7997.09, "taker_buy_quote": 48243.3093 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 6.04, "high": 6.07, "low": 5.96, "close": 5.97, "volume": 7790.15, "close_time": 1758729599999, "quote_volume": 46798.859, "trades": 392, "taker_buy_base": 4503.87, "taker_buy_quote": 27062.3382 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 5.97, "high": 6.01, "low": 5.93, "close": 5.97, "volume": 8900.87, "close_time": 1758743999999, "quote_volume": 53155.5164, "trades": 531, "taker_buy_base": 4269.11, "taker_buy_quote": 25499.6883 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 5.97, "high": 5.98, "low": 5.9, "close": 5.93, "volume": 5968.16, "close_time": 1758758399999, "quote_volume": 35478.9373, "trades": 755, "taker_buy_base": 2354.94, "taker_buy_quote": 14008.3313 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 5.93, "high": 5.94, "low": 5.76, "close": 5.83, "volume": 37545.25, "close_time": 1758772799999, "quote_volume": 218580.3851, "trades": 1256, "taker_buy_base": 24828.52, "taker_buy_quote": 144424.5504 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 5.8, "high": 5.84, "low": 5.7, "close": 5.75, "volume": 22691.36, "close_time": 1758787199999, "quote_volume": 130681.7419, "trades": 570, "taker_buy_base": 12017.04, "taker_buy_quote": 69256.9924 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 5.75, "high": 5.8, "low": 5.63, "close": 5.65, "volume": 61342.32, "close_time": 1758801599999, "quote_volume": 349139.8854, "trades": 799, "taker_buy_base": 48601.28, "taker_buy_quote": 276404.933 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 5.65, "high": 5.77, "low": 5.53, "close": 5.7, "volume": 28379.37, "close_time": 1758815999999, "quote_volume": 160652.7726, "trades": 923, "taker_buy_base": 12466.9, "taker_buy_quote": 70575.2502 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 5.71, "high": 5.71, "low": 5.43, "close": 5.59, "volume": 23029.58, "close_time": 1758830399999, "quote_volume": 127463.8396, "trades": 935, "taker_buy_base": 11359.48, "taker_buy_quote": 62955.0464 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 5.59, "high": 5.62, "low": 5.49, "close": 5.53, "volume": 9755.02, "close_time": 1758844799999, "quote_volume": 54265.0866, "trades": 461, "taker_buy_base": 4377.09, "taker_buy_quote": 24350.4248 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 5.54, "high": 5.66, "low": 5.52, "close": 5.66, "volume": 11488.91, "close_time": 1758859199999, "quote_volume": 64334.1487, "trades": 354, "taker_buy_base": 4229.01, "taker_buy_quote": 23716.0988 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 5.66, "high": 5.67, "low": 5.56, "close": 5.61, "volume": 10814.9, "close_time": 1758873599999, "quote_volume": 60778.9627, "trades": 497, "taker_buy_base": 4478.15, "taker_buy_quote": 25193.5643 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 5.61, "high": 5.65, "low": 5.54, "close": 5.57, "volume": 10428.54, "close_time": 1758887999999, "quote_volume": 58336.0458, "trades": 511, "taker_buy_base": 5852.2, "taker_buy_quote": 32743.1782 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 5.56, "high": 5.74, "low": 5.5, "close": 5.69, "volume": 18735.45, "close_time": 1758902399999, "quote_volume": 105792.4109, "trades": 657, "taker_buy_base": 11195.15, "taker_buy_quote": 63286.4519 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 5.69, "high": 5.86, "low": 5.69, "close": 5.79, "volume": 21040.55, "close_time": 1758916799999, "quote_volume": 121476.2032, "trades": 661, "taker_buy_base": 11615.11, "taker_buy_quote": 67092.0012 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 5.78, "high": 5.83, "low": 5.77, "close": 5.79, "volume": 6329.9, "close_time": 1758931199999, "quote_volume": 36643.0741, "trades": 262, "taker_buy_base": 2905.04, "taker_buy_quote": 16817.3865 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 5.8, "high": 5.8, "low": 5.71, "close": 5.72, "volume": 12283.85, "close_time": 1758945599999, "quote_volume": 70790.9632, "trades": 366, "taker_buy_base": 8013.19, "taker_buy_quote": 46194.8231 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 5.72, "high": 5.75, "low": 5.67, "close": 5.69, "volume": 9428.15, "close_time": 1758959999999, "quote_volume": 53847.5611, "trades": 322, "taker_buy_base": 4381.54, "taker_buy_quote": 25035.6024 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 5.69, "high": 5.74, "low": 5.64, "close": 5.71, "volume": 26591.18, "close_time": 1758974399999, "quote_volume": 151257.7014, "trades": 693, "taker_buy_base": 13273.83, "taker_buy_quote": 75608.5124 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 5.71, "high": 5.76, "low": 5.68, "close": 5.74, "volume": 7338.89, "close_time": 1758988799999, "quote_volume": 41988.7993, "trades": 313, "taker_buy_base": 4147.15, "taker_buy_quote": 23729.0866 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 5.74, "high": 5.74, "low": 5.63, "close": 5.69, "volume": 9185.38, "close_time": 1759003199999, "quote_volume": 52043.1169, "trades": 352, "taker_buy_base": 3837.35, "taker_buy_quote": 21754.7664 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 5.69, "high": 5.72, "low": 5.66, "close": 5.69, "volume": 11189.86, "close_time": 1759017599999, "quote_volume": 63617.7651, "trades": 408, "taker_buy_base": 5312.7, "taker_buy_quote": 30227.6142 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 5.7, "high": 5.7, "low": 5.61, "close": 5.63, "volume": 9545.85, "close_time": 1759031999999, "quote_volume": 53866.5778, "trades": 394, "taker_buy_base": 4523.88, "taker_buy_quote": 25534.7616 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 5.62, "high": 5.64, "low": 5.58, "close": 5.61, "volume": 7319.96, "close_time": 1759046399999, "quote_volume": 41060.7072, "trades": 305, "taker_buy_base": 4116.18, "taker_buy_quote": 23085.6901 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 5.61, "high": 5.61, "low": 5.54, "close": 5.58, "volume": 6081.83, "close_time": 1759060799999, "quote_volume": 33921.178, "trades": 227, "taker_buy_base": 2614.49, "taker_buy_quote": 14590.8396 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 5.57, "high": 5.67, "low": 5.53, "close": 5.64, "volume": 10806.19, "close_time": 1759075199999, "quote_volume": 60445.518, "trades": 417, "taker_buy_base": 4898.14, "taker_buy_quote": 27411.3925 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 5.64, "high": 5.69, "low": 5.64, "close": 5.67, "volume": 8481.8, "close_time": 1759089599999, "quote_volume": 48042.7449, "trades": 382, "taker_buy_base": 3845.96, "taker_buy_quote": 21786.8574 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 5.68, "high": 5.77, "low": 5.67, "close": 5.75, "volume": 9235.63, "close_time": 1759103999999, "quote_volume": 52736.412, "trades": 347, "taker_buy_base": 4781.32, "taker_buy_quote": 27348.2677 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 5.75, "high": 5.75, "low": 5.65, "close": 5.65, "volume": 7136.55, "close_time": 1759118399999, "quote_volume": 40590.5912, "trades": 289, "taker_buy_base": 3090.69, "taker_buy_quote": 17594.8249 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 5.65, "high": 5.66, "low": 5.58, "close": 5.65, "volume": 8897.49, "close_time": 1759132799999, "quote_volume": 50003.259, "trades": 289, "taker_buy_base": 5382.55, "taker_buy_quote": 30239.6946 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 5.65, "high": 5.69, "low": 5.55, "close": 5.59, "volume": 10177.37, "close_time": 1759147199999, "quote_volume": 57198.6965, "trades": 429, "taker_buy_base": 4510.83, "taker_buy_quote": 25365.07 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 5.57, "high": 5.73, "low": 5.48, "close": 5.64, "volume": 15815.15, "close_time": 1759161599999, "quote_volume": 88565.4508, "trades": 840, "taker_buy_base": 9305.04, "taker_buy_quote": 52148.2706 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 5.66, "high": 5.68, "low": 5.56, "close": 5.63, "volume": 7787.41, "close_time": 1759175999999, "quote_volume": 43803.3884, "trades": 312, "taker_buy_base": 4186.34, "taker_buy_quote": 23542.2228 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 5.64, "high": 5.7, "low": 5.61, "close": 5.61, "volume": 9454.07, "close_time": 1759190399999, "quote_volume": 53373.4515, "trades": 315, "taker_buy_base": 5921.12, "taker_buy_quote": 33452.7785 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 5.6, "high": 5.62, "low": 5.5, "close": 5.53, "volume": 10619.9, "close_time": 1759204799999, "quote_volume": 58934.059, "trades": 443, "taker_buy_base": 4255.07, "taker_buy_quote": 23614.0408 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 5.53, "high": 5.59, "low": 5.52, "close": 5.54, "volume": 9789.01, "close_time": 1759219199999, "quote_volume": 54424.5268, "trades": 378, "taker_buy_base": 4023.05, "taker_buy_quote": 22384.1976 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 5.53, "high": 5.54, "low": 5.45, "close": 5.51, "volume": 24191.93, "close_time": 1759233599999, "quote_volume": 133158.2971, "trades": 589, "taker_buy_base": 10200.85, "taker_buy_quote": 56106.0143 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 5.5, "high": 5.51, "low": 5.37, "close": 5.42, "volume": 6808.89, "close_time": 1759247999999, "quote_volume": 37114.4885, "trades": 362, "taker_buy_base": 3336.68, "taker_buy_quote": 18231.2591 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 5.41, "high": 5.47, "low": 5.33, "close": 5.46, "volume": 17907.65, "close_time": 1759262399999, "quote_volume": 96731.4446, "trades": 614, "taker_buy_base": 11302.86, "taker_buy_quote": 61101.6495 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 5.47, "high": 5.53, "low": 5.41, "close": 5.45, "volume": 6945.4, "close_time": 1759276799999, "quote_volume": 37991.0707, "trades": 317, "taker_buy_base": 4719.45, "taker_buy_quote": 25831.0814 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 5.46, "high": 5.46, "low": 5.37, "close": 5.38, "volume": 3648.4, "close_time": 1759291199999, "quote_volume": 19791.9901, "trades": 193, "taker_buy_base": 2158.93, "taker_buy_quote": 11720.5053 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 5.37, "high": 5.82, "low": 5.37, "close": 5.68, "volume": 46048.29, "close_time": 1759305599999, "quote_volume": 261099.7542, "trades": 1491, "taker_buy_base": 26809.24, "taker_buy_quote": 151778.6016 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 5.68, "high": 5.97, "low": 5.67, "close": 5.91, "volume": 38280.41, "close_time": 1759319999999, "quote_volume": 225420.1101, "trades": 982, "taker_buy_base": 16621.13, "taker_buy_quote": 97749.7895 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 5.93, "high": 5.93, "low": 5.82, "close": 5.87, "volume": 17440.89, "close_time": 1759334399999, "quote_volume": 102394.5458, "trades": 568, "taker_buy_base": 10200.4, "taker_buy_quote": 59892.4211 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 5.87, "high": 6.04, "low": 5.85, "close": 5.95, "volume": 20127.67, "close_time": 1759348799999, "quote_volume": 119210.6138, "trades": 678, "taker_buy_base": 11970.0, "taker_buy_quote": 70966.4904 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 5.95, "high": 5.96, "low": 5.87, "close": 5.94, "volume": 8118.75, "close_time": 1759363199999, "quote_volume": 47977.2969, "trades": 308, "taker_buy_base": 4120.25, "taker_buy_quote": 24362.1806 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 5.95, "high": 6.21, "low": 5.89, "close": 6.15, "volume": 22457.8, "close_time": 1759377599999, "quote_volume": 135884.0412, "trades": 695, "taker_buy_base": 13792.78, "taker_buy_quote": 83509.3509 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 6.14, "high": 6.2, "low": 6.06, "close": 6.06, "volume": 12020.08, "close_time": 1759391999999, "quote_volume": 73736.1638, "trades": 354, "taker_buy_base": 8236.69, "taker_buy_quote": 50549.5308 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 6.06, "high": 6.11, "low": 6.03, "close": 6.05, "volume": 7413.37, "close_time": 1759406399999, "quote_volume": 44965.4695, "trades": 268, "taker_buy_base": 4199.55, "taker_buy_quote": 25494.0665 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 6.06, "high": 6.09, "low": 5.83, "close": 5.99, "volume": 38635.85, "close_time": 1759420799999, "quote_volume": 229591.0604, "trades": 1132, "taker_buy_base": 20302.34, "taker_buy_quote": 120583.9738 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 5.99, "high": 6.19, "low": 5.99, "close": 6.14, "volume": 20196.78, "close_time": 1759435199999, "quote_volume": 123288.4717, "trades": 792, "taker_buy_base": 10223.5, "taker_buy_quote": 62339.1665 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 6.14, "high": 6.15, "low": 6.08, "close": 6.11, "volume": 7333.53, "close_time": 1759449599999, "quote_volume": 44785.64, "trades": 264, "taker_buy_base": 3612.72, "taker_buy_quote": 22077.4428 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 6.1, "high": 6.1, "low": 5.93, "close": 5.98, "volume": 19675.9, "close_time": 1759463999999, "quote_volume": 118572.5939, "trades": 487, "taker_buy_base": 6480.22, "taker_buy_quote": 39020.2281 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 6.0, "high": 6.04, "low": 5.85, "close": 5.88, "volume": 8921.2, "close_time": 1759478399999, "quote_volume": 52841.6216, "trades": 262, "taker_buy_base": 3182.61, "taker_buy_quote": 18877.6731 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 5.9, "high": 5.99, "low": 5.86, "close": 5.89, "volume": 8387.82, "close_time": 1759492799999, "quote_volume": 49575.9665, "trades": 262, "taker_buy_base": 6088.08, "taker_buy_quote": 36000.947 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 5.88, "high": 6.13, "low": 5.87, "close": 6.13, "volume": 10612.66, "close_time": 1759507199999, "quote_volume": 63108.4536, "trades": 401, "taker_buy_base": 5024.85, "taker_buy_quote": 30037.2885 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 6.14, "high": 6.47, "low": 5.99, "close": 6.17, "volume": 47510.16, "close_time": 1759521599999, "quote_volume": 296005.3411, "trades": 1577, "taker_buy_base": 24887.81, "taker_buy_quote": 155279.7863 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 6.14, "high": 6.19, "low": 6.11, "close": 6.11, "volume": 6840.99, "close_time": 1759535999999, "quote_volume": 42116.3128, "trades": 248, "taker_buy_base": 3266.23, "taker_buy_quote": 20123.3951 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 6.11, "high": 6.12, "low": 5.91, "close": 5.95, "volume": 19431.11, "close_time": 1759550399999, "quote_volume": 116766.2095, "trades": 620, "taker_buy_base": 8310.85, "taker_buy_quote": 49906.2043 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 5.94, "high": 6.01, "low": 5.88, "close": 5.94, "volume": 11647.84, "close_time": 1759564799999, "quote_volume": 69091.8915, "trades": 398, "taker_buy_base": 4468.61, "taker_buy_quote": 26591.1375 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 5.94, "high": 5.94, "low": 5.8, "close": 5.83, "volume": 8407.59, "close_time": 1759579199999, "quote_volume": 49299.5728, "trades": 359, "taker_buy_base": 4485.67, "taker_buy_quote": 26366.4425 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 5.83, "high": 5.89, "low": 5.72, "close": 5.75, "volume": 10967.52, "close_time": 1759593599999, "quote_volume": 63750.6726, "trades": 415, "taker_buy_base": 6092.02, "taker_buy_quote": 35449.661 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 5.75, "high": 5.8, "low": 5.72, "close": 5.78, "volume": 11770.26, "close_time": 1759607999999, "quote_volume": 67890.2654, "trades": 493, "taker_buy_base": 5933.01, "taker_buy_quote": 34207.5466 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 5.79, "high": 5.87, "low": 5.78, "close": 5.86, "volume": 6899.23, "close_time": 1759622399999, "quote_volume": 40162.0084, "trades": 379, "taker_buy_base": 3913.98, "taker_buy_quote": 22765.5872 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 5.86, "high": 6.07, "low": 5.81, "close": 6.0, "volume": 9734.01, "close_time": 1759636799999, "quote_volume": 57896.8053, "trades": 510, "taker_buy_base": 5519.83, "taker_buy_quote": 32883.586 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 6.0, "high": 6.25, "low": 6.0, "close": 6.24, "volume": 27898.54, "close_time": 1759651199999, "quote_volume": 172074.7468, "trades": 949, "taker_buy_base": 16308.8, "taker_buy_quote": 100690.1427 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 6.25, "high": 6.28, "low": 6.05, "close": 6.12, "volume": 16150.42, "close_time": 1759665599999, "quote_volume": 98992.9012, "trades": 628, "taker_buy_base": 8037.65, "taker_buy_quote": 49314.1507 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 6.08, "high": 6.17, "low": 6.06, "close": 6.1, "volume": 10634.05, "close_time": 1759679999999, "quote_volume": 64826.24, "trades": 523, "taker_buy_base": 5818.93, "taker_buy_quote": 35465.3995 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 6.1, "high": 6.11, "low": 5.93, "close": 5.94, "volume": 9394.62, "close_time": 1759694399999, "quote_volume": 56526.9506, "trades": 650, "taker_buy_base": 4758.67, "taker_buy_quote": 28646.5897 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 5.93, "high": 6.04, "low": 5.93, "close": 6.0, "volume": 5481.68, "close_time": 1759708799999, "quote_volume": 32854.9208, "trades": 412, "taker_buy_base": 2993.63, "taker_buy_quote": 17941.7742 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 6.0, "high": 6.09, "low": 5.95, "close": 6.03, "volume": 8207.79, "close_time": 1759723199999, "quote_volume": 49532.1715, "trades": 536, "taker_buy_base": 4452.71, "taker_buy_quote": 26892.293 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 6.03, "high": 6.07, "low": 5.99, "close": 6.02, "volume": 8880.54, "close_time": 1759737599999, "quote_volume": 53558.736, "trades": 547, "taker_buy_base": 5635.43, "taker_buy_quote": 33993.2532 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 6.03, "high": 6.09, "low": 6.01, "close": 6.06, "volume": 8121.8, "close_time": 1759751999999, "quote_volume": 49150.7394, "trades": 383, "taker_buy_base": 5068.52, "taker_buy_quote": 30676.2647 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 6.06, "high": 6.19, "low": 6.06, "close": 6.14, "volume": 15832.4, "close_time": 1759766399999, "quote_volume": 96914.2813, "trades": 602, "taker_buy_base": 6890.22, "taker_buy_quote": 42198.8355 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 6.16, "high": 6.19, "low": 6.12, "close": 6.16, "volume": 9585.48, "close_time": 1759780799999, "quote_volume": 59000.5397, "trades": 419, "taker_buy_base": 6201.89, "taker_buy_quote": 38197.0924 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 6.17, "high": 6.17, "low": 6.08, "close": 6.1, "volume": 8965.67, "close_time": 1759795199999, "quote_volume": 54867.5967, "trades": 308, "taker_buy_base": 4650.68, "taker_buy_quote": 28476.4389 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 6.1, "high": 6.11, "low": 6.02, "close": 6.04, "volume": 4595.74, "close_time": 1759809599999, "quote_volume": 27835.2863, "trades": 180, "taker_buy_base": 1815.39, "taker_buy_quote": 11006.492 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 6.04, "high": 6.15, "low": 6.01, "close": 6.06, "volume": 7756.24, "close_time": 1759823999999, "quote_volume": 47238.6995, "trades": 356, "taker_buy_base": 5425.66, "taker_buy_quote": 33054.9627 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 6.05, "high": 6.09, "low": 5.97, "close": 6.09, "volume": 6588.12, "close_time": 1759838399999, "quote_volume": 39735.8656, "trades": 276, "taker_buy_base": 3557.04, "taker_buy_quote": 21479.6801 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 6.07, "high": 6.12, "low": 5.75, "close": 5.78, "volume": 33241.6, "close_time": 1759852799999, "quote_volume": 195880.3299, "trades": 817, "taker_buy_base": 14557.56, "taker_buy_quote": 85816.421 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 5.76, "high": 5.89, "low": 5.73, "close": 5.82, "volume": 10981.87, "close_time": 1759867199999, "quote_volume": 64001.4029, "trades": 495, "taker_buy_base": 6779.37, "taker_buy_quote": 39520.3825 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 5.83, "high": 5.93, "low": 5.78, "close": 5.81, "volume": 4608.75, "close_time": 1759881599999, "quote_volume": 27014.1913, "trades": 225, "taker_buy_base": 1273.27, "taker_buy_quote": 7478.5836 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 5.81, "high": 5.9, "low": 5.76, "close": 5.79, "volume": 4025.12, "close_time": 1759895999999, "quote_volume": 23529.8402, "trades": 314, "taker_buy_base": 2087.43, "taker_buy_quote": 12211.7221 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 5.79, "high": 5.82, "low": 5.75, "close": 5.82, "volume": 6312.81, "close_time": 1759910399999, "quote_volume": 36582.3007, "trades": 295, "taker_buy_base": 3072.33, "taker_buy_quote": 17810.6065 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 5.82, "high": 5.88, "low": 5.81, "close": 5.82, "volume": 4609.85, "close_time": 1759924799999, "quote_volume": 26918.8895, "trades": 401, "taker_buy_base": 2348.45, "taker_buy_quote": 13724.3707 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 5.82, "high": 5.92, "low": 5.79, "close": 5.86, "volume": 8937.87, "close_time": 1759939199999, "quote_volume": 52453.592, "trades": 365, "taker_buy_base": 4718.15, "taker_buy_quote": 27678.7704 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 5.86, "high": 6.08, "low": 5.85, "close": 6.03, "volume": 10074.52, "close_time": 1759953599999, "quote_volume": 60452.3963, "trades": 651, "taker_buy_base": 5529.9, "taker_buy_quote": 33164.3638 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 6.03, "high": 6.1, "low": 5.97, "close": 5.98, "volume": 7218.63, "close_time": 1759967999999, "quote_volume": 43447.8149, "trades": 280, "taker_buy_base": 4144.64, "taker_buy_quote": 25000.4457 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 5.99, "high": 6.02, "low": 5.82, "close": 5.91, "volume": 14259.83, "close_time": 1759982399999, "quote_volume": 84162.1673, "trades": 549, "taker_buy_base": 6864.46, "taker_buy_quote": 40500.7357 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 5.9, "high": 5.93, "low": 5.8, "close": 5.8, "volume": 4876.8, "close_time": 1759996799999, "quote_volume": 28602.5578, "trades": 406, "taker_buy_base": 2564.05, "taker_buy_quote": 15054.4869 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 5.8, "high": 5.81, "low": 5.65, "close": 5.73, "volume": 16433.74, "close_time": 1760011199999, "quote_volume": 94257.0073, "trades": 815, "taker_buy_base": 8080.02, "taker_buy_quote": 46326.8154 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 5.72, "high": 5.82, "low": 5.58, "close": 5.65, "volume": 20857.78, "close_time": 1760025599999, "quote_volume": 118445.4485, "trades": 669, "taker_buy_base": 9196.6, "taker_buy_quote": 52305.0309 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 5.63, "high": 5.71, "low": 5.55, "close": 5.7, "volume": 9817.34, "close_time": 1760039999999, "quote_volume": 55496.851, "trades": 396, "taker_buy_base": 6149.05, "taker_buy_quote": 34803.2395 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 5.69, "high": 5.75, "low": 5.67, "close": 5.7, "volume": 11526.56, "close_time": 1760054399999, "quote_volume": 65675.2147, "trades": 547, "taker_buy_base": 6658.57, "taker_buy_quote": 37968.6688 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 5.7, "high": 5.89, "low": 5.7, "close": 5.83, "volume": 15512.36, "close_time": 1760068799999, "quote_volume": 89331.3906, "trades": 805, "taker_buy_base": 10371.89, "taker_buy_quote": 59730.05 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 5.83, "high": 5.91, "low": 5.76, "close": 5.76, "volume": 15676.22, "close_time": 1760083199999, "quote_volume": 91276.5006, "trades": 1170, "taker_buy_base": 10449.91, "taker_buy_quote": 60864.6396 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 5.77, "high": 5.89, "low": 5.76, "close": 5.87, "volume": 13281.75, "close_time": 1760097599999, "quote_volume": 77446.3087, "trades": 634, "taker_buy_base": 9449.52, "taker_buy_quote": 55101.1278 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 5.88, "high": 5.95, "low": 5.47, "close": 5.53, "volume": 41737.36, "close_time": 1760111999999, "quote_volume": 237578.3394, "trades": 1600, "taker_buy_base": 20985.98, "taker_buy_quote": 119947.1131 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 5.53, "high": 5.6, "low": 5.17, "close": 5.21, "volume": 38144.94, "close_time": 1760126399999, "quote_volume": 205915.4413, "trades": 1379, "taker_buy_base": 17826.04, "taker_buy_quote": 96475.5685 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 5.22, "high": 5.27, "low": 0.9, "close": 4.0, "volume": 923484.76, "close_time": 1760140799999, "quote_volume": 3387396.4221, "trades": 16836, "taker_buy_base": 426458.3, "taker_buy_quote": 1569106.5153 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 4.0, "high": 4.2, "low": 3.74, "close": 4.04, "volume": 151949.62, "close_time": 1760155199999, "quote_volume": 610366.0695, "trades": 3040, "taker_buy_base": 77026.29, "taker_buy_quote": 309355.6506 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 4.03, "high": 4.27, "low": 4.0, "close": 4.14, "volume": 41551.9, "close_time": 1760169599999, "quote_volume": 171109.7044, "trades": 1400, "taker_buy_base": 23089.86, "taker_buy_quote": 95293.3454 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 4.15, "high": 4.36, "low": 4.13, "close": 4.29, "volume": 71535.23, "close_time": 1760183999999, "quote_volume": 304235.3486, "trades": 1687, "taker_buy_base": 30526.66, "taker_buy_quote": 130036.1363 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 4.28, "high": 4.29, "low": 4.11, "close": 4.22, "volume": 29297.18, "close_time": 1760198399999, "quote_volume": 123069.6671, "trades": 928, "taker_buy_base": 15682.41, "taker_buy_quote": 65871.3885 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 4.21, "high": 4.27, "low": 3.92, "close": 3.97, "volume": 35853.79, "close_time": 1760212799999, "quote_volume": 147502.7372, "trades": 797, "taker_buy_base": 18837.74, "taker_buy_quote": 77424.2006 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 3.96, "high": 4.06, "low": 3.84, "close": 4.04, "volume": 29134.35, "close_time": 1760227199999, "quote_volume": 114944.6583, "trades": 646, "taker_buy_base": 12018.6, "taker_buy_quote": 47447.1825 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 4.03, "high": 4.2, "low": 3.94, "close": 4.15, "volume": 34660.67, "close_time": 1760241599999, "quote_volume": 141131.4886, "trades": 888, "taker_buy_base": 18799.08, "taker_buy_quote": 76594.6688 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 4.14, "high": 4.37, "low": 4.14, "close": 4.33, "volume": 24179.78, "close_time": 1760255999999, "quote_volume": 103373.7551, "trades": 697, "taker_buy_base": 13347.28, "taker_buy_quote": 56902.7009 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 4.34, "high": 4.35, "low": 4.2, "close": 4.21, "volume": 20039.95, "close_time": 1760270399999, "quote_volume": 85050.5875, "trades": 547, "taker_buy_base": 7955.67, "taker_buy_quote": 33791.2979 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 4.22, "high": 4.51, "low": 4.14, "close": 4.5, "volume": 45186.23, "close_time": 1760284799999, "quote_volume": 194066.3788, "trades": 1262, "taker_buy_base": 19861.21, "taker_buy_quote": 85572.5933 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 4.51, "high": 4.63, "low": 4.5, "close": 4.61, "volume": 29837.22, "close_time": 1760299199999, "quote_volume": 136419.6683, "trades": 1000, "taker_buy_base": 13793.35, "taker_buy_quote": 63151.4943 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 4.62, "high": 4.64, "low": 4.48, "close": 4.58, "volume": 25378.75, "close_time": 1760313599999, "quote_volume": 115845.5563, "trades": 667, "taker_buy_base": 9285.8, "taker_buy_quote": 42399.1854 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 4.57, "high": 4.6, "low": 4.46, "close": 4.47, "volume": 13248.86, "close_time": 1760327999999, "quote_volume": 60095.9369, "trades": 442, "taker_buy_base": 4857.37, "taker_buy_quote": 22046.6646 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 4.47, "high": 4.61, "low": 4.41, "close": 4.56, "volume": 26947.16, "close_time": 1760342399999, "quote_volume": 121272.8521, "trades": 541, "taker_buy_base": 11307.27, "taker_buy_quote": 50950.5133 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 4.56, "high": 4.67, "low": 4.45, "close": 4.54, "volume": 33074.95, "close_time": 1760356799999, "quote_volume": 152102.6115, "trades": 628, "taker_buy_base": 13040.72, "taker_buy_quote": 60033.242 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 4.54, "high": 4.7, "low": 4.5, "close": 4.62, "volume": 48320.56, "close_time": 1760371199999, "quote_volume": 221433.3165, "trades": 1003, "taker_buy_base": 23505.93, "taker_buy_quote": 107795.5539 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 4.6, "high": 4.8, "low": 4.53, "close": 4.78, "volume": 32002.49, "close_time": 1760385599999, "quote_volume": 149750.1247, "trades": 784, "taker_buy_base": 13852.93, "taker_buy_quote": 64598.0979 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 4.78, "high": 4.83, "low": 4.76, "close": 4.8, "volume": 14822.8, "close_time": 1760399999999, "quote_volume": 71162.5078, "trades": 427, "taker_buy_base": 5868.25, "taker_buy_quote": 28167.9347 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 4.81, "high": 4.84, "low": 4.64, "close": 4.65, "volume": 14339.52, "close_time": 1760414399999, "quote_volume": 68134.1024, "trades": 468, "taker_buy_base": 6795.56, "taker_buy_quote": 32305.5812 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 4.66, "high": 4.67, "low": 4.27, "close": 4.34, "volume": 77561.53, "close_time": 1760428799999, "quote_volume": 345318.2089, "trades": 1442, "taker_buy_base": 48164.24, "taker_buy_quote": 213806.1983 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 4.34, "high": 4.39, "low": 4.22, "close": 4.32, "volume": 33107.95, "close_time": 1760443199999, "quote_volume": 142778.5377, "trades": 802, "taker_buy_base": 15721.64, "taker_buy_quote": 67900.0951 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 4.32, "high": 4.52, "low": 4.2, "close": 4.52, "volume": 49367.19, "close_time": 1760457599999, "quote_volume": 217637.9316, "trades": 835, "taker_buy_base": 13469.03, "taker_buy_quote": 58744.4261 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 4.51, "high": 4.61, "low": 4.38, "close": 4.46, "volume": 22961.05, "close_time": 1760471999999, "quote_volume": 103260.1806, "trades": 973, "taker_buy_base": 12038.81, "taker_buy_quote": 54194.9438 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 4.46, "high": 4.52, "low": 4.42, "close": 4.51, "volume": 19465.21, "close_time": 1760486399999, "quote_volume": 87204.604, "trades": 637, "taker_buy_base": 7480.37, "taker_buy_quote": 33495.0878 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 4.52, "high": 4.56, "low": 4.44, "close": 4.47, "volume": 32499.64, "close_time": 1760500799999, "quote_volume": 146042.2594, "trades": 958, "taker_buy_base": 14679.17, "taker_buy_quote": 66092.1806 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 4.47, "high": 4.57, "low": 4.43, "close": 4.56, "volume": 18248.72, "close_time": 1760515199999, "quote_volume": 82010.6585, "trades": 725, "taker_buy_base": 9360.29, "taker_buy_quote": 42097.6197 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 4.56, "high": 4.65, "low": 4.41, "close": 4.45, "volume": 15952.29, "close_time": 1760529599999, "quote_volume": 72185.6722, "trades": 617, "taker_buy_base": 7540.18, "taker_buy_quote": 34323.6401 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 4.45, "high": 4.45, "low": 4.26, "close": 4.29, "volume": 32718.18, "close_time": 1760543999999, "quote_volume": 142275.3826, "trades": 1238, "taker_buy_base": 18892.28, "taker_buy_quote": 82170.656 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 4.29, "high": 4.33, "low": 4.23, "close": 4.25, "volume": 16942.81, "close_time": 1760558399999, "quote_volume": 72706.78, "trades": 686, "taker_buy_base": 7483.7, "taker_buy_quote": 32141.8679 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 4.27, "high": 4.33, "low": 4.19, "close": 4.32, "volume": 23304.3, "close_time": 1760572799999, "quote_volume": 99378.9757, "trades": 691, "taker_buy_base": 10769.75, "taker_buy_quote": 45948.9372 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 4.32, "high": 4.36, "low": 4.27, "close": 4.27, "volume": 17089.49, "close_time": 1760587199999, "quote_volume": 73694.0524, "trades": 545, "taker_buy_base": 8449.61, "taker_buy_quote": 36447.2017 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 4.26, "high": 4.35, "low": 4.22, "close": 4.31, "volume": 15071.22, "close_time": 1760601599999, "quote_volume": 64509.1642, "trades": 725, "taker_buy_base": 7181.35, "taker_buy_quote": 30718.472 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 4.31, "high": 4.4, "low": 4.14, "close": 4.37, "volume": 29353.16, "close_time": 1760615999999, "quote_volume": 126076.8573, "trades": 916, "taker_buy_base": 13189.4, "taker_buy_quote": 56940.5994 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 4.37, "high": 4.39, "low": 4.09, "close": 4.12, "volume": 24906.03, "close_time": 1760630399999, "quote_volume": 105460.0418, "trades": 1469, "taker_buy_base": 9622.86, "taker_buy_quote": 41011.5194 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 4.12, "high": 4.26, "low": 4.06, "close": 4.1, "volume": 28105.03, "close_time": 1760644799999, "quote_volume": 116646.9228, "trades": 1197, "taker_buy_base": 15126.91, "taker_buy_quote": 62857.9426 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 4.11, "high": 4.12, "low": 4.01, "close": 4.07, "volume": 13342.27, "close_time": 1760659199999, "quote_volume": 54076.7089, "trades": 455, "taker_buy_base": 5568.12, "taker_buy_quote": 22581.6622 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 4.07, "high": 4.12, "low": 4.04, "close": 4.1, "volume": 16609.06, "close_time": 1760673599999, "quote_volume": 67936.6123, "trades": 296, "taker_buy_base": 6616.62, "taker_buy_quote": 27073.9883 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 4.11, "high": 4.11, "low": 3.79, "close": 3.8, "volume": 40584.82, "close_time": 1760687999999, "quote_volume": 159121.394, "trades": 840, "taker_buy_base": 13632.44, "taker_buy_quote": 53371.6005 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 3.81, "high": 3.93, "low": 3.72, "close": 3.89, "volume": 56652.53, "close_time": 1760702399999, "quote_volume": 214831.0251, "trades": 1093, "taker_buy_base": 28139.1, "taker_buy_quote": 106743.7656 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.89, "high": 3.92, "low": 3.73, "close": 3.92, "volume": 30487.36, "close_time": 1760716799999, "quote_volume": 116876.7139, "trades": 758, "taker_buy_base": 16248.79, "taker_buy_quote": 62373.8524 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.92, "high": 3.97, "low": 3.84, "close": 3.86, "volume": 23731.04, "close_time": 1760731199999, "quote_volume": 92657.8331, "trades": 540, "taker_buy_base": 10319.82, "taker_buy_quote": 40255.8633 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.86, "high": 3.95, "low": 3.85, "close": 3.89, "volume": 14876.05, "close_time": 1760745599999, "quote_volume": 58059.6513, "trades": 411, "taker_buy_base": 7466.4, "taker_buy_quote": 29139.2705 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.88, "high": 4.0, "low": 3.88, "close": 3.98, "volume": 16649.76, "close_time": 1760759999999, "quote_volume": 65728.0414, "trades": 379, "taker_buy_base": 10105.9, "taker_buy_quote": 39905.9246 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.98, "high": 4.05, "low": 3.92, "close": 3.97, "volume": 14626.84, "close_time": 1760774399999, "quote_volume": 58111.6024, "trades": 356, "taker_buy_base": 8639.77, "taker_buy_quote": 34305.9229 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.98, "high": 4.03, "low": 3.95, "close": 4.01, "volume": 15891.48, "close_time": 1760788799999, "quote_volume": 63451.6668, "trades": 399, "taker_buy_base": 7916.28, "taker_buy_quote": 31562.8419 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 4.02, "high": 4.03, "low": 3.87, "close": 3.9, "volume": 16557.1, "close_time": 1760803199999, "quote_volume": 65162.5676, "trades": 419, "taker_buy_base": 8744.31, "taker_buy_quote": 34441.4649 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.9, "high": 3.93, "low": 3.85, "close": 3.91, "volume": 17353.5, "close_time": 1760817599999, "quote_volume": 67466.6447, "trades": 502, "taker_buy_base": 7472.15, "taker_buy_quote": 29096.5056 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.91, "high": 3.93, "low": 3.87, "close": 3.9, "volume": 17343.24, "close_time": 1760831999999, "quote_volume": 67617.4686, "trades": 234, "taker_buy_base": 7774.5, "taker_buy_quote": 30408.4347 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.89, "high": 3.92, "low": 3.85, "close": 3.92, "volume": 19068.95, "close_time": 1760846399999, "quote_volume": 73839.2595, "trades": 293, "taker_buy_base": 9750.44, "taker_buy_quote": 37724.2585 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.92, "high": 3.92, "low": 3.84, "close": 3.86, "volume": 14784.65, "close_time": 1760860799999, "quote_volume": 57436.0915, "trades": 283, "taker_buy_base": 6979.15, "taker_buy_quote": 27110.7044 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.86, "high": 3.99, "low": 3.81, "close": 3.96, "volume": 25174.1, "close_time": 1760875199999, "quote_volume": 97915.8183, "trades": 518, "taker_buy_base": 12058.31, "taker_buy_quote": 47038.5066 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.95, "high": 4.08, "low": 3.93, "close": 4.04, "volume": 39715.73, "close_time": 1760889599999, "quote_volume": 160145.8671, "trades": 631, "taker_buy_base": 11046.36, "taker_buy_quote": 44586.1262 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 4.04, "high": 4.08, "low": 4.0, "close": 4.01, "volume": 13594.26, "close_time": 1760903999999, "quote_volume": 54778.0744, "trades": 282, "taker_buy_base": 7207.04, "taker_buy_quote": 29077.7287 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 4.03, "high": 4.03, "low": 3.96, "close": 3.96, "volume": 18700.81, "close_time": 1760918399999, "quote_volume": 74877.4506, "trades": 359, "taker_buy_base": 7962.06, "taker_buy_quote": 31880.6567 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.97, "high": 4.09, "low": 3.88, "close": 4.09, "volume": 14697.57, "close_time": 1760932799999, "quote_volume": 58149.0571, "trades": 412, "taker_buy_base": 7044.72, "taker_buy_quote": 27935.03 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 4.08, "high": 4.14, "low": 4.03, "close": 4.09, "volume": 17040.02, "close_time": 1760947199999, "quote_volume": 69742.8345, "trades": 489, "taker_buy_base": 8065.59, "taker_buy_quote": 33035.1302 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 4.07, "high": 4.09, "low": 4.03, "close": 4.06, "volume": 21871.23, "close_time": 1760961599999, "quote_volume": 88875.0065, "trades": 439, "taker_buy_base": 13271.49, "taker_buy_quote": 53995.3322 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 4.05, "high": 4.11, "low": 4.03, "close": 4.04, "volume": 26664.07, "close_time": 1760975999999, "quote_volume": 108265.0344, "trades": 613, "taker_buy_base": 12378.5, "taker_buy_quote": 50253.6109 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 4.02, "high": 4.07, "low": 3.95, "close": 4.06, "volume": 55019.68, "close_time": 1760990399999, "quote_volume": 220147.7004, "trades": 1267, "taker_buy_base": 19461.95, "taker_buy_quote": 77911.8286 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 4.06, "high": 4.12, "low": 4.02, "close": 4.04, "volume": 62558.14, "close_time": 1761004799999, "quote_volume": 254558.8783, "trades": 1269, "taker_buy_base": 15766.01, "taker_buy_quote": 64279.6553 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 4.03, "high": 4.04, "low": 3.94, "close": 3.95, "volume": 12727.15, "close_time": 1761019199999, "quote_volume": 50762.3894, "trades": 293, "taker_buy_base": 6326.61, "taker_buy_quote": 25288.403 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.95, "high": 3.95, "low": 3.84, "close": 3.88, "volume": 18833.4, "close_time": 1761033599999, "quote_volume": 73192.0936, "trades": 351, "taker_buy_base": 9040.35, "taker_buy_quote": 35137.5791 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.88, "high": 3.91, "low": 3.81, "close": 3.88, "volume": 28030.26, "close_time": 1761047999999, "quote_volume": 108038.9659, "trades": 405, "taker_buy_base": 16219.3, "taker_buy_quote": 62490.7097 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.88, "high": 4.2, "low": 3.87, "close": 4.18, "volume": 24688.21, "close_time": 1761062399999, "quote_volume": 99328.9412, "trades": 521, "taker_buy_base": 13781.29, "taker_buy_quote": 55428.5913 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 4.18, "high": 4.26, "low": 4.13, "close": 4.18, "volume": 45452.21, "close_time": 1761076799999, "quote_volume": 190344.2542, "trades": 961, "taker_buy_base": 19872.02, "taker_buy_quote": 83284.9811 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 4.17, "high": 4.18, "low": 3.89, "close": 3.9, "volume": 22006.43, "close_time": 1761091199999, "quote_volume": 88829.3863, "trades": 638, "taker_buy_base": 9905.03, "taker_buy_quote": 40058.599 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.9, "high": 3.94, "low": 3.87, "close": 3.94, "volume": 19109.43, "close_time": 1761105599999, "quote_volume": 74824.908, "trades": 565, "taker_buy_base": 10115.84, "taker_buy_quote": 39598.0483 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.94, "high": 3.96, "low": 3.88, "close": 3.93, "volume": 23827.39, "close_time": 1761119999999, "quote_volume": 93291.4176, "trades": 687, "taker_buy_base": 13423.15, "taker_buy_quote": 52592.8596 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.93, "high": 3.94, "low": 3.82, "close": 3.91, "volume": 20517.14, "close_time": 1761134399999, "quote_volume": 79884.3375, "trades": 731, "taker_buy_base": 9885.71, "taker_buy_quote": 38539.7954 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.91, "high": 4.01, "low": 3.88, "close": 3.92, "volume": 25575.26, "close_time": 1761148799999, "quote_volume": 100249.1318, "trades": 666, "taker_buy_base": 11050.31, "taker_buy_quote": 43442.2402 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.92, "high": 3.94, "low": 3.81, "close": 3.84, "volume": 34597.74, "close_time": 1761163199999, "quote_volume": 134272.636, "trades": 786, "taker_buy_base": 14740.32, "taker_buy_quote": 57270.7727 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.83, "high": 3.85, "low": 3.68, "close": 3.8, "volume": 44697.88, "close_time": 1761177599999, "quote_volume": 167923.6005, "trades": 912, "taker_buy_base": 16109.92, "taker_buy_quote": 60460.6729 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.79, "high": 3.84, "low": 3.78, "close": 3.82, "volume": 12403.23, "close_time": 1761191999999, "quote_volume": 47181.7706, "trades": 274, "taker_buy_base": 4442.19, "taker_buy_quote": 16912.8329 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.82, "high": 3.92, "low": 3.82, "close": 3.89, "volume": 9342.77, "close_time": 1761206399999, "quote_volume": 36033.8952, "trades": 207, "taker_buy_base": 4545.76, "taker_buy_quote": 17533.0074 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.89, "high": 3.91, "low": 3.8, "close": 3.82, "volume": 18448.58, "close_time": 1761220799999, "quote_volume": 71362.5117, "trades": 336, "taker_buy_base": 7526.94, "taker_buy_quote": 28990.4792 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.81, "high": 3.92, "low": 3.78, "close": 3.9, "volume": 16642.84, "close_time": 1761235199999, "quote_volume": 63957.5171, "trades": 451, "taker_buy_base": 8324.54, "taker_buy_quote": 31975.0578 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.9, "high": 3.99, "low": 3.89, "close": 3.97, "volume": 19238.37, "close_time": 1761249599999, "quote_volume": 76059.7022, "trades": 516, "taker_buy_base": 8973.44, "taker_buy_quote": 35452.387 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.96, "high": 3.96, "low": 3.9, "close": 3.94, "volume": 12998.97, "close_time": 1761263999999, "quote_volume": 51156.1405, "trades": 259, "taker_buy_base": 7531.14, "taker_buy_quote": 29648.6054 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.95, "high": 3.96, "low": 3.9, "close": 3.91, "volume": 18564.47, "close_time": 1761278399999, "quote_volume": 72903.9035, "trades": 539, "taker_buy_base": 11743.02, "taker_buy_quote": 46108.4795 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.91, "high": 4.0, "low": 3.91, "close": 3.95, "volume": 37275.94, "close_time": 1761292799999, "quote_volume": 147837.4711, "trades": 1054, "taker_buy_base": 19794.92, "taker_buy_quote": 78507.0509 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.94, "high": 3.98, "low": 3.89, "close": 3.92, "volume": 17484.89, "close_time": 1761307199999, "quote_volume": 68736.1381, "trades": 430, "taker_buy_base": 6825.31, "taker_buy_quote": 26821.3105 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.93, "high": 4.0, "low": 3.8, "close": 3.81, "volume": 35864.66, "close_time": 1761321599999, "quote_volume": 140441.8768, "trades": 834, "taker_buy_base": 17820.37, "taker_buy_quote": 69936.7512 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.82, "high": 3.87, "low": 3.8, "close": 3.83, "volume": 21259.46, "close_time": 1761335999999, "quote_volume": 81577.554, "trades": 581, "taker_buy_base": 10829.07, "taker_buy_quote": 41562.0083 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.84, "high": 3.87, "low": 3.82, "close": 3.84, "volume": 31313.8, "close_time": 1761350399999, "quote_volume": 120522.8574, "trades": 571, "taker_buy_base": 17552.33, "taker_buy_quote": 67562.6494 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.84, "high": 3.85, "low": 3.8, "close": 3.82, "volume": 12725.17, "close_time": 1761364799999, "quote_volume": 48641.3179, "trades": 297, "taker_buy_base": 5379.64, "taker_buy_quote": 20555.263 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.82, "high": 3.84, "low": 3.76, "close": 3.78, "volume": 14427.83, "close_time": 1761379199999, "quote_volume": 54758.2305, "trades": 330, "taker_buy_base": 4819.24, "taker_buy_quote": 18284.1241 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.78, "high": 3.82, "low": 3.77, "close": 3.78, "volume": 12507.3, "close_time": 1761393599999, "quote_volume": 47366.9704, "trades": 300, "taker_buy_base": 6642.62, "taker_buy_quote": 25176.1626 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.78, "high": 3.82, "low": 3.75, "close": 3.81, "volume": 20645.5, "close_time": 1761407999999, "quote_volume": 77957.6409, "trades": 505, "taker_buy_base": 10744.2, "taker_buy_quote": 40533.517 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.82, "high": 3.88, "low": 3.81, "close": 3.85, "volume": 11934.32, "close_time": 1761422399999, "quote_volume": 45819.0598, "trades": 225, "taker_buy_base": 4590.38, "taker_buy_quote": 17622.7432 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.86, "high": 3.87, "low": 3.81, "close": 3.81, "volume": 17954.27, "close_time": 1761436799999, "quote_volume": 68850.7419, "trades": 468, "taker_buy_base": 7636.64, "taker_buy_quote": 29251.2226 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.82, "high": 3.84, "low": 3.73, "close": 3.74, "volume": 15622.74, "close_time": 1761451199999, "quote_volume": 59047.9154, "trades": 422, "taker_buy_base": 6827.02, "taker_buy_quote": 25803.5258 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.74, "high": 3.81, "low": 3.73, "close": 3.8, "volume": 13992.78, "close_time": 1761465599999, "quote_volume": 53033.2426, "trades": 334, "taker_buy_base": 7533.31, "taker_buy_quote": 28545.1808 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.8, "high": 3.91, "low": 3.8, "close": 3.89, "volume": 15193.5, "close_time": 1761479999999, "quote_volume": 58460.3059, "trades": 424, "taker_buy_base": 9095.19, "taker_buy_quote": 35069.9747 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.9, "high": 3.93, "low": 3.88, "close": 3.91, "volume": 18630.98, "close_time": 1761494399999, "quote_volume": 72656.329, "trades": 523, "taker_buy_base": 9602.73, "taker_buy_quote": 37462.7717 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.91, "high": 3.92, "low": 3.86, "close": 3.88, "volume": 15279.07, "close_time": 1761508799999, "quote_volume": 59339.3833, "trades": 415, "taker_buy_base": 7996.2, "taker_buy_quote": 31055.322 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.88, "high": 4.01, "low": 3.85, "close": 3.99, "volume": 18679.53, "close_time": 1761523199999, "quote_volume": 73498.6219, "trades": 453, "taker_buy_base": 9965.76, "taker_buy_quote": 39223.3681 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.99, "high": 4.09, "low": 3.99, "close": 4.07, "volume": 10953.83, "close_time": 1761537599999, "quote_volume": 44288.3136, "trades": 277, "taker_buy_base": 5949.18, "taker_buy_quote": 24073.1828 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 4.06, "high": 4.25, "low": 4.06, "close": 4.19, "volume": 42578.41, "close_time": 1761551999999, "quote_volume": 177528.2646, "trades": 781, "taker_buy_base": 24517.8, "taker_buy_quote": 102254.0994 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 4.19, "high": 4.2, "low": 3.99, "close": 4.06, "volume": 33874.05, "close_time": 1761566399999, "quote_volume": 138932.3704, "trades": 569, "taker_buy_base": 17864.85, "taker_buy_quote": 73244.7592 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 4.05, "high": 4.07, "low": 3.95, "close": 4.07, "volume": 24019.22, "close_time": 1761580799999, "quote_volume": 96470.5663, "trades": 507, "taker_buy_base": 12530.4, "taker_buy_quote": 50348.5495 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 4.07, "high": 4.46, "low": 4.06, "close": 4.3, "volume": 85954.39, "close_time": 1761595199999, "quote_volume": 369368.0119, "trades": 1886, "taker_buy_base": 52472.27, "taker_buy_quote": 225733.1408 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 4.29, "high": 4.43, "low": 4.21, "close": 4.24, "volume": 81382.22, "close_time": 1761609599999, "quote_volume": 349223.507, "trades": 1918, "taker_buy_base": 37977.33, "taker_buy_quote": 163278.5939 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 4.25, "high": 4.3, "low": 4.04, "close": 4.06, "volume": 31554.15, "close_time": 1761623999999, "quote_volume": 130942.9828, "trades": 1114, "taker_buy_base": 13981.68, "taker_buy_quote": 58162.0208 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 4.07, "high": 4.23, "low": 4.06, "close": 4.11, "volume": 27442.03, "close_time": 1761638399999, "quote_volume": 113565.1472, "trades": 811, "taker_buy_base": 15196.17, "taker_buy_quote": 62860.8745 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 4.11, "high": 4.15, "low": 4.08, "close": 4.1, "volume": 21156.92, "close_time": 1761652799999, "quote_volume": 87239.2397, "trades": 466, "taker_buy_base": 10407.02, "taker_buy_quote": 42912.7192 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 4.1, "high": 4.18, "low": 3.99, "close": 4.07, "volume": 39263.09, "close_time": 1761667199999, "quote_volume": 160837.7673, "trades": 914, "taker_buy_base": 16529.14, "taker_buy_quote": 67850.8014 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 4.07, "high": 4.09, "low": 3.92, "close": 3.94, "volume": 25392.96, "close_time": 1761681599999, "quote_volume": 102469.8939, "trades": 627, "taker_buy_base": 9424.6, "taker_buy_quote": 38097.5013 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.94, "high": 3.94, "low": 3.78, "close": 3.87, "volume": 56836.25, "close_time": 1761695999999, "quote_volume": 218969.1809, "trades": 1295, "taker_buy_base": 26910.77, "taker_buy_quote": 103759.3143 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.87, "high": 3.91, "low": 3.84, "close": 3.89, "volume": 19194.49, "close_time": 1761710399999, "quote_volume": 74423.6673, "trades": 343, "taker_buy_base": 6161.84, "taker_buy_quote": 23927.0874 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.9, "high": 4.0, "low": 3.89, "close": 3.96, "volume": 9793.51, "close_time": 1761724799999, "quote_volume": 38470.9585, "trades": 240, "taker_buy_base": 4628.12, "taker_buy_quote": 18201.2561 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.95, "high": 4.01, "low": 3.9, "close": 3.98, "volume": 14855.33, "close_time": 1761739199999, "quote_volume": 58659.902, "trades": 313, "taker_buy_base": 5019.12, "taker_buy_quote": 19861.0119 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.97, "high": 3.98, "low": 3.87, "close": 3.89, "volume": 35692.24, "close_time": 1761753599999, "quote_volume": 140568.8634, "trades": 603, "taker_buy_base": 15133.99, "taker_buy_quote": 59619.9881 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.88, "high": 4.0, "low": 3.6, "close": 3.98, "volume": 104733.98, "close_time": 1761767999999, "quote_volume": 404864.9229, "trades": 1646, "taker_buy_base": 31751.33, "taker_buy_quote": 123091.5315 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.98, "high": 4.06, "low": 3.83, "close": 3.86, "volume": 21671.62, "close_time": 1761782399999, "quote_volume": 85788.7879, "trades": 551, "taker_buy_base": 9113.51, "taker_buy_quote": 36151.5398 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.85, "high": 3.94, "low": 3.83, "close": 3.91, "volume": 15631.32, "close_time": 1761796799999, "quote_volume": 60785.1294, "trades": 569, "taker_buy_base": 8671.77, "taker_buy_quote": 33727.3067 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.88, "high": 3.88, "low": 3.74, "close": 3.86, "volume": 24954.33, "close_time": 1761811199999, "quote_volume": 95381.9262, "trades": 818, "taker_buy_base": 12883.91, "taker_buy_quote": 49256.5294 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.85, "high": 3.85, "low": 3.76, "close": 3.76, "volume": 17448.79, "close_time": 1761825599999, "quote_volume": 66091.9907, "trades": 480, "taker_buy_base": 8165.77, "taker_buy_quote": 30938.317 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.76, "high": 3.77, "low": 3.53, "close": 3.54, "volume": 49595.31, "close_time": 1761839999999, "quote_volume": 180653.6787, "trades": 1261, "taker_buy_base": 23228.98, "taker_buy_quote": 84791.8857 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.54, "high": 3.59, "low": 3.4, "close": 3.44, "volume": 42532.66, "close_time": 1761854399999, "quote_volume": 148449.7795, "trades": 942, "taker_buy_base": 19649.5, "taker_buy_quote": 68786.6338 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 3.44, "high": 3.58, "low": 3.43, "close": 3.57, "volume": 26692.29, "close_time": 1761868799999, "quote_volume": 93390.2499, "trades": 572, "taker_buy_base": 12331.45, "taker_buy_quote": 43230.8547 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.57, "high": 3.63, "low": 3.55, "close": 3.56, "volume": 18759.8, "close_time": 1761883199999, "quote_volume": 67334.546, "trades": 274, "taker_buy_base": 10278.62, "taker_buy_quote": 36892.2228 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.57, "high": 3.61, "low": 3.55, "close": 3.56, "volume": 13660.67, "close_time": 1761897599999, "quote_volume": 48827.2033, "trades": 260, "taker_buy_base": 7702.21, "taker_buy_quote": 27540.2418 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.56, "high": 3.6, "low": 3.54, "close": 3.6, "volume": 16178.44, "close_time": 1761911999999, "quote_volume": 57619.8672, "trades": 240, "taker_buy_base": 9677.03, "taker_buy_quote": 34456.7119 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.6, "high": 3.65, "low": 3.57, "close": 3.61, "volume": 25208.38, "close_time": 1761926399999, "quote_volume": 90844.6452, "trades": 442, "taker_buy_base": 9752.73, "taker_buy_quote": 35223.5449 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.6, "high": 3.6, "low": 3.43, "close": 3.58, "volume": 40723.89, "close_time": 1761940799999, "quote_volume": 142619.2154, "trades": 698, "taker_buy_base": 19134.64, "taker_buy_quote": 67078.961 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.58, "high": 3.59, "low": 3.51, "close": 3.54, "volume": 18261.28, "close_time": 1761955199999, "quote_volume": 64788.8072, "trades": 299, "taker_buy_base": 7604.69, "taker_buy_quote": 26962.5744 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.54, "high": 3.6, "low": 3.52, "close": 3.6, "volume": 12657.47, "close_time": 1761969599999, "quote_volume": 44968.0446, "trades": 276, "taker_buy_base": 5649.4, "taker_buy_quote": 20076.5497 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.6, "high": 3.67, "low": 3.54, "close": 3.65, "volume": 17346.47, "close_time": 1761983999999, "quote_volume": 62222.8939, "trades": 449, "taker_buy_base": 7433.39, "taker_buy_quote": 26746.0925 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.65, "high": 3.9, "low": 3.63, "close": 3.9, "volume": 52505.1, "close_time": 1761998399999, "quote_volume": 196408.2634, "trades": 1101, "taker_buy_base": 27234.01, "taker_buy_quote": 102074.972 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.89, "high": 4.23, "low": 3.86, "close": 4.22, "volume": 175324.65, "close_time": 1762012799999, "quote_volume": 712737.9897, "trades": 3124, "taker_buy_base": 92051.71, "taker_buy_quote": 374710.7852 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 4.22, "high": 4.24, "low": 4.05, "close": 4.14, "volume": 99198.15, "close_time": 1762027199999, "quote_volume": 410202.7941, "trades": 1934, "taker_buy_base": 50395.05, "taker_buy_quote": 208274.2078 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 4.15, "high": 4.48, "low": 4.13, "close": 4.45, "volume": 58094.29, "close_time": 1762041599999, "quote_volume": 247893.1752, "trades": 1177, "taker_buy_base": 28611.63, "taker_buy_quote": 122223.0771 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 4.47, "high": 4.57, "low": 4.21, "close": 4.23, "volume": 104001.0, "close_time": 1762055999999, "quote_volume": 457379.0345, "trades": 1355, "taker_buy_base": 49795.29, "taker_buy_quote": 218861.5411 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 4.23, "high": 4.71, "low": 4.22, "close": 4.39, "volume": 176980.67, "close_time": 1762070399999, "quote_volume": 797491.0622, "trades": 2386, "taker_buy_base": 89211.86, "taker_buy_quote": 402311.8413 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 4.39, "high": 4.56, "low": 4.34, "close": 4.49, "volume": 94184.23, "close_time": 1762084799999, "quote_volume": 419550.8082, "trades": 1417, "taker_buy_base": 44158.62, "taker_buy_quote": 196963.1526 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 4.49, "high": 4.52, "low": 4.2, "close": 4.2, "volume": 57803.23, "close_time": 1762099199999, "quote_volume": 250036.2351, "trades": 1089, "taker_buy_base": 28729.02, "taker_buy_quote": 124256.3929 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 4.2, "high": 4.27, "low": 4.14, "close": 4.19, "volume": 32850.16, "close_time": 1762113599999, "quote_volume": 138517.5116, "trades": 719, "taker_buy_base": 13210.92, "taker_buy_quote": 55712.9536 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 4.19, "high": 4.24, "low": 4.15, "close": 4.23, "volume": 19640.07, "close_time": 1762127999999, "quote_volume": 82335.4104, "trades": 502, "taker_buy_base": 9591.75, "taker_buy_quote": 40223.2773 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 4.22, "high": 4.23, "low": 3.91, "close": 3.92, "volume": 34694.34, "close_time": 1762142399999, "quote_volume": 141325.5335, "trades": 878, "taker_buy_base": 15141.73, "taker_buy_quote": 61866.21 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3.91, "high": 3.98, "low": 3.85, "close": 3.94, "volume": 37085.38, "close_time": 1762156799999, "quote_volume": 144880.5575, "trades": 825, "taker_buy_base": 18079.73, "taker_buy_quote": 70692.5109 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3.94, "high": 4.03, "low": 3.83, "close": 3.92, "volume": 39464.18, "close_time": 1762171199999, "quote_volume": 154724.1345, "trades": 908, "taker_buy_base": 20117.67, "taker_buy_quote": 78922.0611 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3.91, "high": 4.28, "low": 3.56, "close": 3.71, "volume": 104465.8, "close_time": 1762185599999, "quote_volume": 399470.5732, "trades": 2274, "taker_buy_base": 49292.06, "taker_buy_quote": 189312.007 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 3.71, "high": 3.93, "low": 3.68, "close": 3.72, "volume": 59241.77, "close_time": 1762199999999, "quote_volume": 224633.3345, "trades": 1075, "taker_buy_base": 30996.67, "taker_buy_quote": 117561.7923 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 3.71, "high": 3.77, "low": 3.61, "close": 3.77, "volume": 35792.83, "close_time": 1762214399999, "quote_volume": 131972.7574, "trades": 770, "taker_buy_base": 17326.59, "taker_buy_quote": 63920.1686 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3.76, "high": 4.04, "low": 3.73, "close": 4.03, "volume": 70985.21, "close_time": 1762228799999, "quote_volume": 279359.0272, "trades": 1459, "taker_buy_base": 35795.04, "taker_buy_quote": 141254.2696 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 4.02, "high": 4.26, "low": 3.87, "close": 4.0, "volume": 153822.67, "close_time": 1762243199999, "quote_volume": 632411.1802, "trades": 2893, "taker_buy_base": 77291.13, "taker_buy_quote": 318129.4527 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 4.01, "high": 4.15, "low": 3.92, "close": 4.02, "volume": 65127.11, "close_time": 1762257599999, "quote_volume": 263585.5814, "trades": 1402, "taker_buy_base": 30858.45, "taker_buy_quote": 125009.5956 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 4.02, "high": 4.52, "low": 3.95, "close": 4.39, "volume": 206804.27, "close_time": 1762271999999, "quote_volume": 893275.7735, "trades": 4236, "taker_buy_base": 117755.08, "taker_buy_quote": 509413.1825 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 4.39, "high": 4.52, "low": 4.15, "close": 4.23, "volume": 163473.93, "close_time": 1762286399999, "quote_volume": 701354.5129, "trades": 4387, "taker_buy_base": 74878.51, "taker_buy_quote": 321836.7629 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 4.24, "high": 4.31, "low": 3.96, "close": 4.17, "volume": 167799.84, "close_time": 1762300799999, "quote_volume": 693029.077, "trades": 4555, "taker_buy_base": 82342.43, "taker_buy_quote": 341209.4428 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 4.17, "high": 4.56, "low": 4.04, "close": 4.54, "volume": 103687.83, "close_time": 1762315199999, "quote_volume": 445249.5156, "trades": 2934, "taker_buy_base": 53412.76, "taker_buy_quote": 230104.7879 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 4.54, "high": 4.58, "low": 4.18, "close": 4.22, "volume": 63776.25, "close_time": 1762329599999, "quote_volume": 275767.6801, "trades": 1665, "taker_buy_base": 31766.94, "taker_buy_quote": 137217.7411 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 4.21, "high": 4.27, "low": 4.11, "close": 4.26, "volume": 61411.16, "close_time": 1762343999999, "quote_volume": 257207.3902, "trades": 1361, "taker_buy_base": 28491.41, "taker_buy_quote": 119547.8029 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 4.25, "high": 4.25, "low": 4.04, "close": 4.1, "volume": 64590.99, "close_time": 1762358399999, "quote_volume": 265805.8927, "trades": 1610, "taker_buy_base": 30548.7, "taker_buy_quote": 125681.1166 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 4.09, "high": 4.27, "low": 3.98, "close": 4.21, "volume": 52501.85, "close_time": 1762372799999, "quote_volume": 217335.0425, "trades": 1366, "taker_buy_base": 27768.39, "taker_buy_quote": 115319.9209 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 4.2, "high": 4.36, "low": 4.12, "close": 4.3, "volume": 64238.75, "close_time": 1762387199999, "quote_volume": 273449.4898, "trades": 1459, "taker_buy_base": 34756.06, "taker_buy_quote": 147969.5501 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 4.29, "high": 4.31, "low": 4.11, "close": 4.15, "volume": 55241.17, "close_time": 1762401599999, "quote_volume": 232479.001, "trades": 1273, "taker_buy_base": 21704.27, "taker_buy_quote": 91130.3656 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 4.15, "high": 4.51, "low": 4.15, "close": 4.34, "volume": 88219.61, "close_time": 1762415999999, "quote_volume": 382862.4441, "trades": 2310, "taker_buy_base": 47318.27, "taker_buy_quote": 205066.4148 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 4.33, "high": 4.45, "low": 4.24, "close": 4.3, "volume": 90640.37, "close_time": 1762430399999, "quote_volume": 392469.9438, "trades": 1889, "taker_buy_base": 54999.16, "taker_buy_quote": 238038.5046 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 4.3, "high": 4.96, "low": 4.22, "close": 4.71, "volume": 232016.74, "close_time": 1762444799999, "quote_volume": 1070747.9658, "trades": 7895, "taker_buy_base": 119222.44, "taker_buy_quote": 552025.4453 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 4.71, "high": 5.67, "low": 4.59, "close": 5.66, "volume": 378659.35, "close_time": 1762459199999, "quote_volume": 1955982.3713, "trades": 8537, "taker_buy_base": 196092.33, "taker_buy_quote": 1013106.9063 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 5.64, "high": 5.8, "low": 5.23, "close": 5.73, "volume": 377144.2, "close_time": 1762473599999, "quote_volume": 2079004.2897, "trades": 8226, "taker_buy_base": 192093.43, "taker_buy_quote": 1062055.3362 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.72, "high": 6.37, "low": 5.55, "close": 5.81, "volume": 319772.04, "close_time": 1762487999999, "quote_volume": 1876027.08, "trades": 8330, "taker_buy_base": 160873.09, "taker_buy_quote": 944948.0292 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 5.81, "high": 6.14, "low": 5.41, "close": 6.08, "volume": 235680.95, "close_time": 1762502399999, "quote_volume": 1374322.0697, "trades": 6708, "taker_buy_base": 106138.42, "taker_buy_quote": 619387.824 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.08, "high": 6.23, "low": 5.48, "close": 5.61, "volume": 268899.47, "close_time": 1762516799999, "quote_volume": 1579208.9396, "trades": 7521, "taker_buy_base": 133160.73, "taker_buy_quote": 781580.9029 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 5.6, "high": 6.15, "low": 5.48, "close": 5.87, "volume": 236386.22, "close_time": 1762531199999, "quote_volume": 1359375.8005, "trades": 8555, "taker_buy_base": 114934.1, "taker_buy_quote": 661376.8031 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 5.87, "high": 8.2, "low": 5.84, "close": 7.4, "volume": 1081905.15, "close_time": 1762545599999, "quote_volume": 7752957.7633, "trades": 51781, "taker_buy_base": 565684.22, "taker_buy_quote": 4058795.3531 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.4, "high": 8.78, "low": 7.38, "close": 7.93, "volume": 605488.39, "close_time": 1762559999999, "quote_volume": 4918386.6917, "trades": 30264, "taker_buy_base": 350972.2, "taker_buy_quote": 2863891.1343 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.91, "high": 8.15, "low": 7.04, "close": 7.53, "volume": 213290.37, "close_time": 1762574399999, "quote_volume": 1619423.3051, "trades": 9141, "taker_buy_base": 109885.8, "taker_buy_quote": 836836.2003 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 7.52, "high": 8.55, "low": 7.24, "close": 7.48, "volume": 287914.98, "close_time": 1762588799999, "quote_volume": 2242487.2291, "trades": 17055, "taker_buy_base": 141121.59, "taker_buy_quote": 1101045.0287 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.47, "high": 7.77, "low": 6.64, "close": 6.84, "volume": 311973.4, "close_time": 1762603199999, "quote_volume": 2189850.1775, "trades": 10319, "taker_buy_base": 121480.76, "taker_buy_quote": 860165.8221 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.84, "high": 7.15, "low": 6.48, "close": 6.49, "volume": 114341.91, "close_time": 1762617599999, "quote_volume": 779269.7449, "trades": 5734, "taker_buy_base": 53413.52, "taker_buy_quote": 364804.3611 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 6.5, "high": 6.68, "low": 6.35, "close": 6.46, "volume": 94399.65, "close_time": 1762631999999, "quote_volume": 616208.4913, "trades": 7234, "taker_buy_base": 45252.4, "taker_buy_quote": 295606.216 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.46, "high": 6.71, "low": 6.39, "close": 6.49, "volume": 38050.78, "close_time": 1762646399999, "quote_volume": 249309.7972, "trades": 3975, "taker_buy_base": 19741.35, "taker_buy_quote": 129288.1935 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.49, "high": 6.5, "low": 5.28, "close": 5.33, "volume": 214439.69, "close_time": 1762660799999, "quote_volume": 1256630.2376, "trades": 7898, "taker_buy_base": 119947.14, "taker_buy_quote": 704774.0746 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 5.36, "high": 5.6, "low": 5.27, "close": 5.52, "volume": 86292.96, "close_time": 1762675199999, "quote_volume": 470900.9725, "trades": 3329, "taker_buy_base": 47699.04, "taker_buy_quote": 260232.0523 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 5.51, "high": 5.8, "low": 5.28, "close": 5.51, "volume": 119495.99, "close_time": 1762689599999, "quote_volume": 659490.4678, "trades": 3662, "taker_buy_base": 66130.17, "taker_buy_quote": 365907.7926 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 5.51, "high": 5.9, "low": 5.48, "close": 5.75, "volume": 101886.08, "close_time": 1762703999999, "quote_volume": 579434.6025, "trades": 3068, "taker_buy_base": 56807.19, "taker_buy_quote": 323215.8867 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 5.74, "high": 5.97, "low": 5.67, "close": 5.96, "volume": 93485.26, "close_time": 1762718399999, "quote_volume": 543630.0205, "trades": 3099, "taker_buy_base": 45985.5, "taker_buy_quote": 267668.3812 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 5.96, "high": 6.05, "low": 5.69, "close": 5.76, "volume": 97945.4, "close_time": 1762732799999, "quote_volume": 576002.9384, "trades": 2906, "taker_buy_base": 44957.85, "taker_buy_quote": 265038.678 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 5.76, "high": 5.98, "low": 5.64, "close": 5.81, "volume": 74889.34, "close_time": 1762747199999, "quote_volume": 436220.9315, "trades": 3089, "taker_buy_base": 39475.77, "taker_buy_quote": 230300.3919 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 5.82, "high": 5.85, "low": 5.54, "close": 5.76, "volume": 78208.48, "close_time": 1762761599999, "quote_volume": 445187.9108, "trades": 2551, "taker_buy_base": 41158.82, "taker_buy_quote": 234055.3297 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 5.75, "high": 5.81, "low": 5.46, "close": 5.53, "volume": 80143.14, "close_time": 1762775999999, "quote_volume": 449985.7261, "trades": 2928, "taker_buy_base": 36838.47, "taker_buy_quote": 207129.5736 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 5.53, "high": 5.57, "low": 5.27, "close": 5.33, "volume": 73556.58, "close_time": 1762790399999, "quote_volume": 398148.8, "trades": 2795, "taker_buy_base": 36658.38, "taker_buy_quote": 198396.864 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 5.32, "high": 5.64, "low": 5.31, "close": 5.58, "volume": 65147.84, "close_time": 1762804799999, "quote_volume": 357335.8898, "trades": 2481, "taker_buy_base": 35743.69, "taker_buy_quote": 195970.336 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 5.59, "high": 5.78, "low": 5.47, "close": 5.5, "volume": 53967.83, "close_time": 1762819199999, "quote_volume": 302908.8378, "trades": 1978, "taker_buy_base": 30277.93, "taker_buy_quote": 169936.9045 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 5.51, "high": 5.66, "low": 5.37, "close": 5.48, "volume": 36089.0, "close_time": 1762833599999, "quote_volume": 198235.718, "trades": 1114, "taker_buy_base": 20359.36, "taker_buy_quote": 111811.8633 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 5.47, "high": 5.5, "low": 5.12, "close": 5.13, "volume": 54298.19, "close_time": 1762847999999, "quote_volume": 286881.142, "trades": 1206, "taker_buy_base": 25807.58, "taker_buy_quote": 136658.4163 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 5.14, "high": 5.27, "low": 5.07, "close": 5.15, "volume": 46128.98, "close_time": 1762862399999, "quote_volume": 237474.0699, "trades": 841, "taker_buy_base": 22998.48, "taker_buy_quote": 118537.6891 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 5.15, "high": 5.26, "low": 5.06, "close": 5.07, "volume": 54864.13, "close_time": 1762876799999, "quote_volume": 282995.7619, "trades": 1014, "taker_buy_base": 24554.89, "taker_buy_quote": 126713.0694 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 5.09, "high": 5.14, "low": 4.96, "close": 4.97, "volume": 60194.42, "close_time": 1762891199999, "quote_volume": 302447.064, "trades": 754, "taker_buy_base": 29421.25, "taker_buy_quote": 148412.9465 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 4.98, "high": 4.99, "low": 4.71, "close": 4.74, "volume": 43158.42, "close_time": 1762905599999, "quote_volume": 209354.5931, "trades": 980, "taker_buy_base": 21760.98, "taker_buy_quote": 105656.1923 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 4.74, "high": 5.13, "low": 4.68, "close": 5.0, "volume": 101515.14, "close_time": 1762919999999, "quote_volume": 497305.4297, "trades": 2322, "taker_buy_base": 63537.15, "taker_buy_quote": 309608.2031 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 5.0, "high": 5.31, "low": 4.99, "close": 5.17, "volume": 62676.87, "close_time": 1762934399999, "quote_volume": 321348.3099, "trades": 1984, "taker_buy_base": 35998.95, "taker_buy_quote": 184901.6971 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 5.16, "high": 5.3, "low": 5.07, "close": 5.1, "volume": 59339.37, "close_time": 1762948799999, "quote_volume": 308927.8672, "trades": 1753, "taker_buy_base": 35640.18, "taker_buy_quote": 185843.8428 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 5.09, "high": 5.13, "low": 4.87, "close": 4.89, "volume": 70100.45, "close_time": 1762963199999, "quote_volume": 352259.9703, "trades": 1741, "taker_buy_base": 36864.82, "taker_buy_quote": 185258.5385 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 4.9, "high": 4.93, "low": 4.76, "close": 4.81, "volume": 70003.07, "close_time": 1762977599999, "quote_volume": 339933.2162, "trades": 2233, "taker_buy_base": 34758.08, "taker_buy_quote": 168983.7284 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 4.8, "high": 5.08, "low": 4.79, "close": 4.87, "volume": 50955.11, "close_time": 1762991999999, "quote_volume": 252045.1503, "trades": 1648, "taker_buy_base": 28958.55, "taker_buy_quote": 143230.6855 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 4.86, "high": 5.01, "low": 4.78, "close": 4.87, "volume": 31426.86, "close_time": 1763006399999, "quote_volume": 154272.9445, "trades": 667, "taker_buy_base": 16296.31, "taker_buy_quote": 79950.0082 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 4.86, "high": 4.96, "low": 4.82, "close": 4.84, "volume": 17822.36, "close_time": 1763020799999, "quote_volume": 87055.4608, "trades": 447, "taker_buy_base": 9533.23, "taker_buy_quote": 46604.6306 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 4.84, "high": 4.91, "low": 4.77, "close": 4.86, "volume": 24976.18, "close_time": 1763035199999, "quote_volume": 120618.4638, "trades": 505, "taker_buy_base": 10794.44, "taker_buy_quote": 52099.7184 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 4.85, "high": 4.87, "low": 4.65, "close": 4.67, "volume": 40494.4, "close_time": 1763049599999, "quote_volume": 193055.8575, "trades": 605, "taker_buy_base": 21433.9, "taker_buy_quote": 102136.315 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 4.69, "high": 4.86, "low": 4.45, "close": 4.47, "volume": 89345.48, "close_time": 1763063999999, "quote_volume": 411343.5942, "trades": 1454, "taker_buy_base": 46289.67, "taker_buy_quote": 212690.8244 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 4.46, "high": 4.64, "low": 4.41, "close": 4.6, "volume": 29441.56, "close_time": 1763078399999, "quote_volume": 133129.0123, "trades": 1137, "taker_buy_base": 16344.33, "taker_buy_quote": 73883.3532 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 4.6, "high": 4.66, "low": 4.51, "close": 4.55, "volume": 55007.41, "close_time": 1763092799999, "quote_volume": 252026.2497, "trades": 2185, "taker_buy_base": 30058.13, "taker_buy_quote": 137674.1102 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 4.54, "high": 4.62, "low": 4.34, "close": 4.55, "volume": 67983.04, "close_time": 1763107199999, "quote_volume": 306709.8795, "trades": 2227, "taker_buy_base": 23609.03, "taker_buy_quote": 106238.4184 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 4.55, "high": 4.56, "low": 4.43, "close": 4.45, "volume": 41090.18, "close_time": 1763121599999, "quote_volume": 184701.5747, "trades": 1604, "taker_buy_base": 23406.74, "taker_buy_quote": 105254.7971 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 4.45, "high": 4.68, "low": 4.37, "close": 4.65, "volume": 82954.23, "close_time": 1763135999999, "quote_volume": 372016.9998, "trades": 3603, "taker_buy_base": 53846.97, "taker_buy_quote": 241067.4375 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 4.65, "high": 4.67, "low": 4.54, "close": 4.64, "volume": 32118.42, "close_time": 1763150399999, "quote_volume": 147991.7583, "trades": 1604, "taker_buy_base": 16703.13, "taker_buy_quote": 77065.8804 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 4.64, "high": 4.64, "low": 4.37, "close": 4.45, "volume": 31760.1, "close_time": 1763164799999, "quote_volume": 142647.2218, "trades": 853, "taker_buy_base": 19699.43, "taker_buy_quote": 88244.4577 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 4.46, "high": 4.8, "low": 4.44, "close": 4.69, "volume": 21251.67, "close_time": 1763179199999, "quote_volume": 98134.451, "trades": 1197, "taker_buy_base": 11896.83, "taker_buy_quote": 54990.8859 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 4.7, "high": 4.8, "low": 4.61, "close": 4.68, "volume": 36124.57, "close_time": 1763193599999, "quote_volume": 170261.6429, "trades": 1287, "taker_buy_base": 19209.25, "taker_buy_quote": 90355.7894 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 4.69, "high": 4.69, "low": 4.48, "close": 4.55, "volume": 23782.86, "close_time": 1763207999999, "quote_volume": 108131.5619, "trades": 1047, "taker_buy_base": 9329.22, "taker_buy_quote": 42464.2966 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 4.53, "high": 4.65, "low": 4.52, "close": 4.55, "volume": 21008.27, "close_time": 1763222399999, "quote_volume": 96084.714, "trades": 704, "taker_buy_base": 9204.99, "taker_buy_quote": 42164.5478 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 4.54, "high": 4.64, "low": 4.51, "close": 4.56, "volume": 11100.78, "close_time": 1763236799999, "quote_volume": 50819.2921, "trades": 372, "taker_buy_base": 7675.37, "taker_buy_quote": 35170.5008 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 4.56, "high": 4.56, "low": 4.47, "close": 4.52, "volume": 10963.74, "close_time": 1763251199999, "quote_volume": 49538.8182, "trades": 328, "taker_buy_base": 5722.71, "taker_buy_quote": 25860.3999 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 4.53, "high": 4.6, "low": 4.43, "close": 4.56, "volume": 17872.5, "close_time": 1763265599999, "quote_volume": 80569.1574, "trades": 911, "taker_buy_base": 13031.55, "taker_buy_quote": 58760.7143 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 4.56, "high": 4.61, "low": 4.5, "close": 4.55, "volume": 12029.22, "close_time": 1763279999999, "quote_volume": 54713.1734, "trades": 672, "taker_buy_base": 7307.43, "taker_buy_quote": 33250.5121 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 4.56, "high": 4.59, "low": 4.45, "close": 4.46, "volume": 23286.08, "close_time": 1763294399999, "quote_volume": 105683.2157, "trades": 1081, "taker_buy_base": 12196.55, "taker_buy_quote": 55567.0259 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 4.46, "high": 4.5, "low": 4.34, "close": 4.34, "volume": 30955.25, "close_time": 1763308799999, "quote_volume": 137303.0512, "trades": 1167, "taker_buy_base": 16894.94, "taker_buy_quote": 74972.5803 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 4.35, "high": 4.41, "low": 4.21, "close": 4.3, "volume": 52657.69, "close_time": 1763323199999, "quote_volume": 226705.4255, "trades": 1647, "taker_buy_base": 26159.76, "taker_buy_quote": 112597.809 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 4.29, "high": 4.39, "low": 4.2, "close": 4.36, "volume": 32278.77, "close_time": 1763337599999, "quote_volume": 137653.7486, "trades": 678, "taker_buy_base": 12608.46, "taker_buy_quote": 53878.2921 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.36, "high": 4.42, "low": 4.29, "close": 4.36, "volume": 16403.39, "close_time": 1763351999999, "quote_volume": 71309.5994, "trades": 445, "taker_buy_base": 11434.71, "taker_buy_quote": 49694.7169 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 4.37, "high": 4.37, "low": 4.29, "close": 4.33, "volume": 19147.77, "close_time": 1763366399999, "quote_volume": 82858.7726, "trades": 594, "taker_buy_base": 12678.6, "taker_buy_quote": 54882.1122 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 4.33, "high": 4.37, "low": 4.29, "close": 4.36, "volume": 16786.39, "close_time": 1763380799999, "quote_volume": 72537.0261, "trades": 521, "taker_buy_base": 10219.23, "taker_buy_quote": 44166.3601 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 4.36, "high": 4.47, "low": 4.21, "close": 4.33, "volume": 32387.08, "close_time": 1763395199999, "quote_volume": 140034.4392, "trades": 1043, "taker_buy_base": 18847.77, "taker_buy_quote": 81716.1738 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 4.33, "high": 4.47, "low": 4.23, "close": 4.31, "volume": 54589.96, "close_time": 1763409599999, "quote_volume": 237288.4807, "trades": 1421, "taker_buy_base": 31076.96, "taker_buy_quote": 135282.9072 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 4.31, "high": 4.33, "low": 4.16, "close": 4.22, "volume": 40706.25, "close_time": 1763423999999, "quote_volume": 171915.7832, "trades": 1054, "taker_buy_base": 21969.44, "taker_buy_quote": 92838.9497 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 4.21, "high": 4.57, "low": 4.11, "close": 4.35, "volume": 91626.71, "close_time": 1763438399999, "quote_volume": 400298.0565, "trades": 1852, "taker_buy_base": 50142.31, "taker_buy_quote": 218703.0634 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 4.35, "high": 4.39, "low": 4.18, "close": 4.25, "volume": 48691.87, "close_time": 1763452799999, "quote_volume": 208736.4681, "trades": 1197, "taker_buy_base": 26444.96, "taker_buy_quote": 113475.0313 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 4.26, "high": 4.34, "low": 4.22, "close": 4.24, "volume": 44934.38, "close_time": 1763467199999, "quote_volume": 192638.3925, "trades": 1357, "taker_buy_base": 25278.39, "taker_buy_quote": 108384.4429 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 4.24, "high": 4.4, "low": 4.19, "close": 4.31, "volume": 40562.53, "close_time": 1763481599999, "quote_volume": 172932.7395, "trades": 1540, "taker_buy_base": 23715.37, "taker_buy_quote": 101081.1263 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 4.31, "high": 4.41, "low": 4.27, "close": 4.27, "volume": 38782.08, "close_time": 1763495999999, "quote_volume": 168074.2491, "trades": 1223, "taker_buy_base": 22547.56, "taker_buy_quote": 97756.3372 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 4.28, "high": 4.28, "low": 4.18, "close": 4.21, "volume": 20868.11, "close_time": 1763510399999, "quote_volume": 88312.9776, "trades": 625, "taker_buy_base": 10635.53, "taker_buy_quote": 45023.4819 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 4.21, "high": 4.32, "low": 4.13, "close": 4.17, "volume": 37367.58, "close_time": 1763524799999, "quote_volume": 158433.7859, "trades": 983, "taker_buy_base": 22467.5, "taker_buy_quote": 95252.6459 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 4.18, "high": 4.19, "low": 4.05, "close": 4.16, "volume": 26025.52, "close_time": 1763539199999, "quote_volume": 107140.0705, "trades": 759, "taker_buy_base": 15203.34, "taker_buy_quote": 62581.4401 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 4.17, "high": 4.26, "low": 4.17, "close": 4.22, "volume": 26076.36, "close_time": 1763553599999, "quote_volume": 109808.9427, "trades": 776, "taker_buy_base": 16470.04, "taker_buy_quote": 69366.3633 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 4.22, "high": 4.26, "low": 4.08, "close": 4.11, "volume": 38037.36, "close_time": 1763567999999, "quote_volume": 158479.0851, "trades": 1178, "taker_buy_base": 23238.88, "taker_buy_quote": 96814.3336 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 4.11, "high": 4.14, "low": 3.96, "close": 4.03, "volume": 56632.79, "close_time": 1763582399999, "quote_volume": 227671.7085, "trades": 1475, "taker_buy_base": 34343.94, "taker_buy_quote": 138189.9371 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 4.03, "high": 4.18, "low": 4.01, "close": 4.17, "volume": 37770.66, "close_time": 1763596799999, "quote_volume": 155653.9251, "trades": 1230, "taker_buy_base": 24076.26, "taker_buy_quote": 99173.0786 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.16, "high": 4.22, "low": 4.13, "close": 4.2, "volume": 37118.76, "close_time": 1763611199999, "quote_volume": 155125.6293, "trades": 1216, "taker_buy_base": 20029.82, "taker_buy_quote": 83644.9216 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 4.21, "high": 4.3, "low": 4.2, "close": 4.29, "volume": 30143.94, "close_time": 1763625599999, "quote_volume": 127593.2765, "trades": 1077, "taker_buy_base": 19135.77, "taker_buy_quote": 81024.7063 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 4.29, "high": 4.3, "low": 4.21, "close": 4.24, "volume": 42419.41, "close_time": 1763639999999, "quote_volume": 180294.252, "trades": 1201, "taker_buy_base": 26812.66, "taker_buy_quote": 114069.6666 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 4.24, "high": 4.31, "low": 4.18, "close": 4.18, "volume": 48306.8, "close_time": 1763654399999, "quote_volume": 205523.0004, "trades": 1330, "taker_buy_base": 29207.73, "taker_buy_quote": 124443.2727 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 4.19, "high": 4.19, "low": 3.93, "close": 4.03, "volume": 65629.71, "close_time": 1763668799999, "quote_volume": 262316.2834, "trades": 1509, "taker_buy_base": 34073.14, "taker_buy_quote": 136453.5627 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 4.02, "high": 4.12, "low": 3.96, "close": 4.0, "volume": 38214.17, "close_time": 1763683199999, "quote_volume": 154091.9178, "trades": 1160, "taker_buy_base": 24849.02, "taker_buy_quote": 100276.898 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.01, "high": 4.14, "low": 3.95, "close": 3.97, "volume": 33757.13, "close_time": 1763697599999, "quote_volume": 136603.1952, "trades": 983, "taker_buy_base": 21279.21, "taker_buy_quote": 86138.1412 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 3.98, "high": 3.99, "low": 3.53, "close": 3.8, "volume": 115758.61, "close_time": 1763711999999, "quote_volume": 438077.1125, "trades": 1954, "taker_buy_base": 56101.93, "taker_buy_quote": 213365.0204 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 3.81, "high": 3.86, "low": 3.63, "close": 3.63, "volume": 101689.68, "close_time": 1763726399999, "quote_volume": 378718.2903, "trades": 2235, "taker_buy_base": 60921.44, "taker_buy_quote": 226941.2312 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 3.63, "high": 3.77, "low": 3.57, "close": 3.72, "volume": 109485.4, "close_time": 1763740799999, "quote_volume": 406293.3833, "trades": 2930, "taker_buy_base": 59949.74, "taker_buy_quote": 222321.1477 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 3.73, "high": 3.86, "low": 3.68, "close": 3.73, "volume": 58142.34, "close_time": 1763755199999, "quote_volume": 219772.1693, "trades": 1572, "taker_buy_base": 33501.09, "taker_buy_quote": 126586.0892 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 3.73, "high": 3.79, "low": 3.68, "close": 3.74, "volume": 47240.01, "close_time": 1763769599999, "quote_volume": 175933.6636, "trades": 1123, "taker_buy_base": 28316.92, "taker_buy_quote": 105443.1246 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 3.74, "high": 3.85, "low": 3.74, "close": 3.78, "volume": 26421.58, "close_time": 1763783999999, "quote_volume": 100213.6969, "trades": 961, "taker_buy_base": 14618.49, "taker_buy_quote": 55459.7504 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 3.77, "high": 3.79, "low": 3.7, "close": 3.75, "volume": 25316.48, "close_time": 1763798399999, "quote_volume": 94667.0943, "trades": 834, "taker_buy_base": 16006.38, "taker_buy_quote": 59863.7491 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 3.75, "high": 3.8, "low": 3.7, "close": 3.78, "volume": 25710.51, "close_time": 1763812799999, "quote_volume": 96027.5571, "trades": 771, "taker_buy_base": 14791.57, "taker_buy_quote": 55306.1206 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 3.78, "high": 3.82, "low": 3.71, "close": 3.73, "volume": 31700.14, "close_time": 1763827199999, "quote_volume": 119088.6046, "trades": 901, "taker_buy_base": 17803.12, "taker_buy_quote": 66834.2509 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 3.75, "high": 3.77, "low": 3.71, "close": 3.74, "volume": 19085.22, "close_time": 1763841599999, "quote_volume": 71376.9931, "trades": 562, "taker_buy_base": 10634.94, "taker_buy_quote": 39787.1709 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 3.74, "high": 3.8, "low": 3.7, "close": 3.76, "volume": 22366.04, "close_time": 1763855999999, "quote_volume": 83906.4362, "trades": 501, "taker_buy_base": 15300.27, "taker_buy_quote": 57416.9948 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 3.76, "high": 3.84, "low": 3.74, "close": 3.81, "volume": 26127.31, "close_time": 1763870399999, "quote_volume": 99066.3874, "trades": 574, "taker_buy_base": 14838.13, "taker_buy_quote": 56212.6313 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 3.82, "high": 3.85, "low": 3.75, "close": 3.77, "volume": 13828.94, "close_time": 1763884799999, "quote_volume": 52591.36, "trades": 392, "taker_buy_base": 8554.3, "taker_buy_quote": 32588.1134 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 3.78, "high": 3.82, "low": 3.75, "close": 3.79, "volume": 20045.74, "close_time": 1763899199999, "quote_volume": 75923.9907, "trades": 397, "taker_buy_base": 9556.52, "taker_buy_quote": 36202.909 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 3.78, "high": 3.84, "low": 3.76, "close": 3.81, "volume": 34622.9, "close_time": 1763913599999, "quote_volume": 131352.6783, "trades": 651, "taker_buy_base": 15759.1, "taker_buy_quote": 59808.7174 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 3.81, "high": 3.88, "low": 3.76, "close": 3.87, "volume": 27563.01, "close_time": 1763927999999, "quote_volume": 105049.4737, "trades": 589, "taker_buy_base": 16375.71, "taker_buy_quote": 62473.4526 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 3.87, "high": 3.98, "low": 3.85, "close": 3.89, "volume": 49347.71, "close_time": 1763942399999, "quote_volume": 193003.6779, "trades": 931, "taker_buy_base": 25816.53, "taker_buy_quote": 100938.1209 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 3.89, "high": 4.1, "low": 3.87, "close": 4.07, "volume": 55578.84, "close_time": 1763956799999, "quote_volume": 219535.7559, "trades": 967, "taker_buy_base": 29772.12, "taker_buy_quote": 117725.3051 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.08, "high": 4.11, "low": 3.96, "close": 4.02, "volume": 44533.65, "close_time": 1763971199999, "quote_volume": 178963.5266, "trades": 880, "taker_buy_base": 20512.33, "taker_buy_quote": 82504.5134 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.02, "high": 4.02, "low": 3.88, "close": 3.94, "volume": 46925.77, "close_time": 1763985599999, "quote_volume": 184943.9055, "trades": 870, "taker_buy_base": 22326.88, "taker_buy_quote": 87996.6076 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 3.93, "high": 4.12, "low": 3.89, "close": 4.08, "volume": 81349.52, "close_time": 1763999999999, "quote_volume": 328297.9661, "trades": 1205, "taker_buy_base": 41085.32, "taker_buy_quote": 165464.9006 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.09, "high": 4.14, "low": 4.02, "close": 4.13, "volume": 62580.76, "close_time": 1764014399999, "quote_volume": 256038.3379, "trades": 1079, "taker_buy_base": 32580.51, "taker_buy_quote": 133289.8754 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.13, "high": 4.15, "low": 4.1, "close": 4.11, "volume": 41578.88, "close_time": 1764028799999, "quote_volume": 171500.6462, "trades": 583, "taker_buy_base": 24013.23, "taker_buy_quote": 99147.4795 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.11, "high": 4.14, "low": 4.1, "close": 4.12, "volume": 23793.11, "close_time": 1764043199999, "quote_volume": 98014.1944, "trades": 396, "taker_buy_base": 14716.32, "taker_buy_quote": 60616.5939 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.12, "high": 4.18, "low": 4.1, "close": 4.17, "volume": 29069.37, "close_time": 1764057599999, "quote_volume": 120368.2073, "trades": 515, "taker_buy_base": 15037.09, "taker_buy_quote": 62279.5385 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.17, "high": 4.24, "low": 4.1, "close": 4.16, "volume": 57215.08, "close_time": 1764071999999, "quote_volume": 238074.3167, "trades": 873, "taker_buy_base": 30002.4, "taker_buy_quote": 124914.6193 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.17, "high": 4.22, "low": 4.12, "close": 4.17, "volume": 45478.85, "close_time": 1764086399999, "quote_volume": 189661.49, "trades": 828, "taker_buy_base": 25124.97, "taker_buy_quote": 104826.6467 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.18, "high": 4.23, "low": 4.0, "close": 4.09, "volume": 45095.48, "close_time": 1764100799999, "quote_volume": 186381.5684, "trades": 809, "taker_buy_base": 25761.85, "taker_buy_quote": 106795.9055 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.1, "high": 4.15, "low": 4.04, "close": 4.13, "volume": 27602.95, "close_time": 1764115199999, "quote_volume": 113570.0597, "trades": 499, "taker_buy_base": 16378.13, "taker_buy_quote": 67388.0531 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.14, "high": 4.15, "low": 4.04, "close": 4.04, "volume": 25135.16, "close_time": 1764129599999, "quote_volume": 103203.7277, "trades": 542, "taker_buy_base": 14246.17, "taker_buy_quote": 58563.8545 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.04, "high": 4.1, "low": 4.02, "close": 4.07, "volume": 29665.67, "close_time": 1764143999999, "quote_volume": 120455.0429, "trades": 485, "taker_buy_base": 14866.83, "taker_buy_quote": 60408.503 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.07, "high": 4.07, "low": 3.99, "close": 4.01, "volume": 33235.87, "close_time": 1764158399999, "quote_volume": 133631.867, "trades": 578, "taker_buy_base": 18682.87, "taker_buy_quote": 75130.7227 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.01, "high": 4.08, "low": 3.97, "close": 4.02, "volume": 33434.26, "close_time": 1764172799999, "quote_volume": 134811.5498, "trades": 676, "taker_buy_base": 21008.01, "taker_buy_quote": 84710.194 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.03, "high": 4.18, "low": 4.03, "close": 4.14, "volume": 39316.44, "close_time": 1764187199999, "quote_volume": 161969.0871, "trades": 740, "taker_buy_base": 25458.14, "taker_buy_quote": 104896.2068 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.13, "high": 4.16, "low": 4.09, "close": 4.13, "volume": 20340.67, "close_time": 1764201599999, "quote_volume": 83861.1825, "trades": 430, "taker_buy_base": 12304.06, "taker_buy_quote": 50745.4992 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.12, "high": 4.22, "low": 4.11, "close": 4.13, "volume": 22641.23, "close_time": 1764215999999, "quote_volume": 94017.9375, "trades": 488, "taker_buy_base": 12837.36, "taker_buy_quote": 53296.977 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.13, "high": 4.36, "low": 4.13, "close": 4.23, "volume": 55644.6, "close_time": 1764230399999, "quote_volume": 237115.9111, "trades": 934, "taker_buy_base": 29594.87, "taker_buy_quote": 126212.5947 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.23, "high": 4.24, "low": 4.12, "close": 4.14, "volume": 25396.29, "close_time": 1764244799999, "quote_volume": 105853.4221, "trades": 528, "taker_buy_base": 12695.75, "taker_buy_quote": 52891.4254 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.15, "high": 4.23, "low": 4.07, "close": 4.23, "volume": 51445.64, "close_time": 1764259199999, "quote_volume": 213162.9475, "trades": 769, "taker_buy_base": 23248.89, "taker_buy_quote": 96576.8473 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.23, "high": 4.28, "low": 4.2, "close": 4.23, "volume": 47830.03, "close_time": 1764273599999, "quote_volume": 202624.2693, "trades": 625, "taker_buy_base": 28325.05, "taker_buy_quote": 119942.7216 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 4.24, "high": 4.27, "low": 4.19, "close": 4.23, "volume": 24098.65, "close_time": 1764287999999, "quote_volume": 101946.6132, "trades": 505, "taker_buy_base": 11637.48, "taker_buy_quote": 49251.0175 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.23, "high": 4.3, "low": 4.14, "close": 4.17, "volume": 50962.65, "close_time": 1764302399999, "quote_volume": 215274.3409, "trades": 791, "taker_buy_base": 23960.72, "taker_buy_quote": 101191.8362 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.18, "high": 4.29, "low": 4.16, "close": 4.24, "volume": 46312.87, "close_time": 1764316799999, "quote_volume": 194871.2549, "trades": 692, "taker_buy_base": 26625.35, "taker_buy_quote": 112074.4751 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.24, "high": 4.36, "low": 4.24, "close": 4.3, "volume": 37782.89, "close_time": 1764331199999, "quote_volume": 163046.3465, "trades": 752, "taker_buy_base": 22141.63, "taker_buy_quote": 95519.7648 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.29, "high": 4.35, "low": 4.25, "close": 4.32, "volume": 38757.62, "close_time": 1764345599999, "quote_volume": 166777.5012, "trades": 1324, "taker_buy_base": 20044.23, "taker_buy_quote": 86249.6757 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 4.32, "high": 4.39, "low": 4.22, "close": 4.26, "volume": 61667.47, "close_time": 1764359999999, "quote_volume": 265020.833, "trades": 1187, "taker_buy_base": 30453.9, "taker_buy_quote": 130997.1003 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.24, "high": 4.26, "low": 4.2, "close": 4.23, "volume": 23140.54, "close_time": 1764374399999, "quote_volume": 97994.733, "trades": 455, "taker_buy_base": 12710.06, "taker_buy_quote": 53809.5689 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.22, "high": 4.27, "low": 4.2, "close": 4.23, "volume": 17129.51, "close_time": 1764388799999, "quote_volume": 72454.3186, "trades": 305, "taker_buy_base": 9135.32, "taker_buy_quote": 38651.3841 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.22, "high": 4.24, "low": 4.14, "close": 4.14, "volume": 19681.3, "close_time": 1764403199999, "quote_volume": 82245.6211, "trades": 391, "taker_buy_base": 12005.15, "taker_buy_quote": 50151.234 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.14, "high": 4.21, "low": 4.1, "close": 4.2, "volume": 37230.65, "close_time": 1764417599999, "quote_volume": 154005.6786, "trades": 723, "taker_buy_base": 19749.71, "taker_buy_quote": 81726.3474 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.19, "high": 4.2, "low": 4.07, "close": 4.07, "volume": 28980.32, "close_time": 1764431999999, "quote_volume": 118835.7911, "trades": 667, "taker_buy_base": 17194.42, "taker_buy_quote": 70477.957 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 4.08, "high": 4.09, "low": 4.02, "close": 4.08, "volume": 19558.15, "close_time": 1764446399999, "quote_volume": 79451.7616, "trades": 388, "taker_buy_base": 9473.07, "taker_buy_quote": 38507.143 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 4.09, "high": 4.1, "low": 4.07, "close": 4.08, "volume": 9145.3, "close_time": 1764460799999, "quote_volume": 37350.2908, "trades": 228, "taker_buy_base": 6060.11, "taker_buy_quote": 24755.0406 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.08, "high": 4.11, "low": 4.07, "close": 4.11, "volume": 13646.56, "close_time": 1764475199999, "quote_volume": 55770.81, "trades": 261, "taker_buy_base": 7295.14, "taker_buy_quote": 29823.3969 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.11, "high": 4.15, "low": 4.06, "close": 4.12, "volume": 62153.11, "close_time": 1764489599999, "quote_volume": 254606.2256, "trades": 719, "taker_buy_base": 28779.93, "taker_buy_quote": 117973.6126 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.12, "high": 4.14, "low": 4.1, "close": 4.12, "volume": 15646.54, "close_time": 1764503999999, "quote_volume": 64416.3392, "trades": 273, "taker_buy_base": 7624.59, "taker_buy_quote": 31381.3832 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 4.11, "high": 4.2, "low": 4.11, "close": 4.13, "volume": 11677.32, "close_time": 1764518399999, "quote_volume": 48608.3258, "trades": 247, "taker_buy_base": 6880.98, "taker_buy_quote": 28644.9534 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 4.13, "high": 4.19, "low": 4.13, "close": 4.16, "volume": 13820.07, "close_time": 1764532799999, "quote_volume": 57585.1885, "trades": 208, "taker_buy_base": 8179.1, "taker_buy_quote": 34063.8988 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 4.16, "high": 4.19, "low": 4.08, "close": 4.08, "volume": 22493.32, "close_time": 1764547199999, "quote_volume": 93350.294, "trades": 383, "taker_buy_base": 11121.51, "taker_buy_quote": 46262.6635 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.08, "high": 4.09, "low": 3.91, "close": 3.92, "volume": 87156.16, "close_time": 1764561599999, "quote_volume": 347117.3082, "trades": 1234, "taker_buy_base": 46928.2, "taker_buy_quote": 186806.3861 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 3.92, "high": 3.97, "low": 3.87, "close": 3.96, "volume": 60347.15, "close_time": 1764575999999, "quote_volume": 237328.254, "trades": 776, "taker_buy_base": 28057.69, "taker_buy_quote": 110334.742 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 3.96, "high": 4.06, "low": 3.96, "close": 4.0, "volume": 26581.53, "close_time": 1764590399999, "quote_volume": 106648.3013, "trades": 475, "taker_buy_base": 13443.19, "taker_buy_quote": 53960.3935 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 3.99, "high": 4.05, "low": 3.86, "close": 3.97, "volume": 58578.5, "close_time": 1764604799999, "quote_volume": 233022.8593, "trades": 941, "taker_buy_base": 28229.95, "taker_buy_quote": 112635.1831 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 3.96, "high": 4.05, "low": 3.92, "close": 3.95, "volume": 35275.91, "close_time": 1764619199999, "quote_volume": 140547.4159, "trades": 703, "taker_buy_base": 16665.28, "taker_buy_quote": 66457.9469 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 3.96, "high": 4.04, "low": 3.96, "close": 3.96, "volume": 21239.22, "close_time": 1764633599999, "quote_volume": 85162.0953, "trades": 394, "taker_buy_base": 10988.66, "taker_buy_quote": 44077.976 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.96, "high": 3.99, "low": 3.86, "close": 3.91, "volume": 23671.44, "close_time": 1764647999999, "quote_volume": 93039.0361, "trades": 472, "taker_buy_base": 12523.23, "taker_buy_quote": 49320.9582 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 3.91, "high": 4.0, "low": 3.88, "close": 3.94, "volume": 25672.24, "close_time": 1764662399999, "quote_volume": 101082.201, "trades": 442, "taker_buy_base": 16529.0, "taker_buy_quote": 65097.4272 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 3.94, "high": 4.02, "low": 3.89, "close": 3.98, "volume": 24764.82, "close_time": 1764676799999, "quote_volume": 97690.1904, "trades": 384, "taker_buy_base": 14303.97, "taker_buy_quote": 56619.4898 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 3.98, "high": 4.25, "low": 3.95, "close": 4.23, "volume": 43340.79, "close_time": 1764691199999, "quote_volume": 178057.9359, "trades": 773, "taker_buy_base": 21055.86, "taker_buy_quote": 86335.5562 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 4.24, "high": 4.25, "low": 4.17, "close": 4.18, "volume": 39526.28, "close_time": 1764705599999, "quote_volume": 166366.0391, "trades": 572, "taker_buy_base": 22227.47, "taker_buy_quote": 93602.1224 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 4.18, "high": 4.2, "low": 4.12, "close": 4.15, "volume": 23124.34, "close_time": 1764719999999, "quote_volume": 95983.3693, "trades": 449, "taker_buy_base": 11710.41, "taker_buy_quote": 48618.7718 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.15, "high": 4.29, "low": 4.14, "close": 4.26, "volume": 16370.82, "close_time": 1764734399999, "quote_volume": 68846.3596, "trades": 405, "taker_buy_base": 9663.38, "taker_buy_quote": 40561.9921 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 4.27, "high": 4.52, "low": 4.27, "close": 4.47, "volume": 65059.22, "close_time": 1764748799999, "quote_volume": 286379.8348, "trades": 1232, "taker_buy_base": 34876.87, "taker_buy_quote": 153424.9394 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 4.48, "high": 4.61, "low": 4.38, "close": 4.39, "volume": 61748.91, "close_time": 1764763199999, "quote_volume": 278335.8887, "trades": 1127, "taker_buy_base": 31702.03, "taker_buy_quote": 142720.1901 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 4.4, "high": 4.44, "low": 4.28, "close": 4.35, "volume": 94135.96, "close_time": 1764777599999, "quote_volume": 408773.4553, "trades": 1449, "taker_buy_base": 57072.07, "taker_buy_quote": 247522.9519 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 4.35, "high": 4.4, "low": 4.3, "close": 4.33, "volume": 24808.47, "close_time": 1764791999999, "quote_volume": 107483.8423, "trades": 455, "taker_buy_base": 16597.12, "taker_buy_quote": 71991.7156 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 4.34, "high": 4.39, "low": 4.3, "close": 4.3, "volume": 21574.18, "close_time": 1764806399999, "quote_volume": 93410.8245, "trades": 496, "taker_buy_base": 12718.88, "taker_buy_quote": 55068.1424 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.3, "high": 4.42, "low": 4.27, "close": 4.34, "volume": 26510.65, "close_time": 1764820799999, "quote_volume": 115530.709, "trades": 556, "taker_buy_base": 13968.59, "taker_buy_quote": 60913.4708 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 4.35, "high": 4.42, "low": 4.32, "close": 4.39, "volume": 13561.46, "close_time": 1764835199999, "quote_volume": 59197.6535, "trades": 275, "taker_buy_base": 8159.17, "taker_buy_quote": 35595.1479 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 4.38, "high": 4.41, "low": 4.35, "close": 4.38, "volume": 23401.55, "close_time": 1764849599999, "quote_volume": 102542.32, "trades": 321, "taker_buy_base": 10698.44, "taker_buy_quote": 46880.2636 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 4.38, "high": 4.38, "low": 4.26, "close": 4.34, "volume": 28358.2, "close_time": 1764863999999, "quote_volume": 122753.3691, "trades": 493, "taker_buy_base": 14505.99, "taker_buy_quote": 62848.4984 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 4.34, "high": 4.37, "low": 4.18, "close": 4.26, "volume": 28610.74, "close_time": 1764878399999, "quote_volume": 122564.1538, "trades": 657, "taker_buy_base": 13823.0, "taker_buy_quote": 59360.7296 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 4.27, "high": 4.29, "low": 4.18, "close": 4.19, "volume": 26747.25, "close_time": 1764892799999, "quote_volume": 113330.7083, "trades": 725, "taker_buy_base": 12735.22, "taker_buy_quote": 54036.8024 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.19, "high": 4.25, "low": 4.17, "close": 4.19, "volume": 14968.69, "close_time": 1764907199999, "quote_volume": 63090.0677, "trades": 616, "taker_buy_base": 7287.43, "taker_buy_quote": 30733.914 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 4.2, "high": 4.22, "low": 4.14, "close": 4.22, "volume": 10868.99, "close_time": 1764921599999, "quote_volume": 45421.4519, "trades": 356, "taker_buy_base": 5311.58, "taker_buy_quote": 22224.2871 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 4.21, "high": 4.21, "low": 4.08, "close": 4.11, "volume": 17451.83, "close_time": 1764935999999, "quote_volume": 72284.75, "trades": 873, "taker_buy_base": 6576.17, "taker_buy_quote": 27267.9222 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 4.1, "high": 4.14, "low": 4.03, "close": 4.03, "volume": 27001.13, "close_time": 1764950399999, "quote_volume": 110245.1385, "trades": 1124, "taker_buy_base": 11815.34, "taker_buy_quote": 48347.5305 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 4.04, "high": 4.04, "low": 3.89, "close": 3.95, "volume": 45943.89, "close_time": 1764964799999, "quote_volume": 181604.8065, "trades": 1638, "taker_buy_base": 23331.09, "taker_buy_quote": 92248.7951 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 3.94, "high": 4.02, "low": 3.92, "close": 4.01, "volume": 8481.0, "close_time": 1764979199999, "quote_volume": 33638.6419, "trades": 265, "taker_buy_base": 3939.44, "taker_buy_quote": 15602.4764 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.0, "high": 4.02, "low": 3.96, "close": 4.02, "volume": 7626.61, "close_time": 1764993599999, "quote_volume": 30394.5287, "trades": 303, "taker_buy_base": 3992.36, "taker_buy_quote": 15904.0687 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 4.02, "high": 4.02, "low": 3.95, "close": 3.99, "volume": 11295.49, "close_time": 1765007999999, "quote_volume": 44858.1748, "trades": 273, "taker_buy_base": 6403.37, "taker_buy_quote": 25406.6684 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 3.99, "high": 4.01, "low": 3.96, "close": 4.01, "volume": 8969.12, "close_time": 1765022399999, "quote_volume": 35779.5572, "trades": 396, "taker_buy_base": 3795.41, "taker_buy_quote": 15153.9865 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 4.01, "high": 4.04, "low": 3.98, "close": 3.99, "volume": 11430.14, "close_time": 1765036799999, "quote_volume": 45770.3311, "trades": 538, "taker_buy_base": 6071.85, "taker_buy_quote": 24309.5528 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 3.99, "high": 4.03, "low": 3.98, "close": 3.99, "volume": 20351.93, "close_time": 1765051199999, "quote_volume": 81370.971, "trades": 596, "taker_buy_base": 11462.16, "taker_buy_quote": 45806.9019 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 3.99, "high": 4.04, "low": 3.98, "close": 4.01, "volume": 11249.41, "close_time": 1765065599999, "quote_volume": 45002.0149, "trades": 449, "taker_buy_base": 5269.2, "taker_buy_quote": 21089.1057 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.01, "high": 4.04, "low": 3.98, "close": 4.0, "volume": 18223.14, "close_time": 1765079999999, "quote_volume": 73063.142, "trades": 540, "taker_buy_base": 6014.49, "taker_buy_quote": 24103.5762 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 3.99, "high": 4.04, "low": 3.91, "close": 3.92, "volume": 14226.93, "close_time": 1765094399999, "quote_volume": 56419.43, "trades": 417, "taker_buy_base": 7681.95, "taker_buy_quote": 30554.3003 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 3.92, "high": 3.96, "low": 3.91, "close": 3.93, "volume": 6534.22, "close_time": 1765108799999, "quote_volume": 25694.9603, "trades": 246, "taker_buy_base": 3256.0, "taker_buy_quote": 12803.9346 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 3.93, "high": 3.96, "low": 3.74, "close": 3.92, "volume": 36823.68, "close_time": 1765123199999, "quote_volume": 140930.7395, "trades": 1646, "taker_buy_base": 17447.9, "taker_buy_quote": 66822.0261 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 3.91, "high": 4.08, "low": 3.86, "close": 4.04, "volume": 49818.32, "close_time": 1765137599999, "quote_volume": 199690.6472, "trades": 1346, "taker_buy_base": 15230.51, "taker_buy_quote": 60778.4574 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 4.04, "high": 4.06, "low": 3.86, "close": 3.93, "volume": 21987.14, "close_time": 1765151999999, "quote_volume": 87102.5408, "trades": 836, "taker_buy_base": 10370.96, "taker_buy_quote": 41250.9024 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.92, "high": 4.04, "low": 3.91, "close": 4.01, "volume": 11065.48, "close_time": 1765166399999, "quote_volume": 44091.0385, "trades": 642, "taker_buy_base": 5819.52, "taker_buy_quote": 23172.3556 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 4.02, "high": 4.1, "low": 4.02, "close": 4.09, "volume": 13788.08, "close_time": 1765180799999, "quote_volume": 55937.9275, "trades": 501, "taker_buy_base": 8191.31, "taker_buy_quote": 33272.4676 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 4.09, "high": 4.17, "low": 4.06, "close": 4.09, "volume": 20753.94, "close_time": 1765195199999, "quote_volume": 85252.2545, "trades": 1021, "taker_buy_base": 8229.51, "taker_buy_quote": 33776.9977 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 4.08, "high": 4.13, "low": 4.03, "close": 4.05, "volume": 21562.97, "close_time": 1765209599999, "quote_volume": 87626.1276, "trades": 1486, "taker_buy_base": 10697.99, "taker_buy_quote": 43464.2915 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 4.04, "high": 4.08, "low": 3.98, "close": 4.0, "volume": 12940.97, "close_time": 1765223999999, "quote_volume": 52174.7942, "trades": 969, "taker_buy_base": 4995.79, "taker_buy_quote": 20149.1154 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 4.01, "high": 4.08, "low": 4.01, "close": 4.04, "volume": 13392.66, "close_time": 1765238399999, "quote_volume": 54153.3417, "trades": 566, "taker_buy_base": 5194.74, "taker_buy_quote": 21030.4969 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.04, "high": 4.07, "low": 4.0, "close": 4.06, "volume": 12177.01, "close_time": 1765252799999, "quote_volume": 49142.4827, "trades": 970, "taker_buy_base": 5306.21, "taker_buy_quote": 21407.1174 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 4.05, "high": 4.05, "low": 4.0, "close": 4.04, "volume": 9751.07, "close_time": 1765267199999, "quote_volume": 39195.1768, "trades": 863, "taker_buy_base": 5063.17, "taker_buy_quote": 20369.1582 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 4.04, "high": 4.04, "low": 3.98, "close": 4.03, "volume": 10539.51, "close_time": 1765281599999, "quote_volume": 42270.8949, "trades": 542, "taker_buy_base": 5579.16, "taker_buy_quote": 22370.8683 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 4.03, "high": 4.18, "low": 4.03, "close": 4.18, "volume": 21546.75, "close_time": 1765295999999, "quote_volume": 88233.7082, "trades": 1905, "taker_buy_base": 10160.88, "taker_buy_quote": 41766.2613 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 4.18, "high": 4.3, "low": 4.18, "close": 4.25, "volume": 30019.06, "close_time": 1765310399999, "quote_volume": 127753.7579, "trades": 1434, "taker_buy_base": 13852.14, "taker_buy_quote": 58964.3654 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 4.25, "high": 4.26, "low": 4.13, "close": 4.23, "volume": 24169.08, "close_time": 1765324799999, "quote_volume": 101766.642, "trades": 584, "taker_buy_base": 7110.11, "taker_buy_quote": 29901.9215 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 4.22, "high": 4.22, "low": 4.14, "close": 4.19, "volume": 9113.13, "close_time": 1765339199999, "quote_volume": 38132.0206, "trades": 272, "taker_buy_base": 3899.76, "taker_buy_quote": 16320.8976 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 4.18, "high": 4.19, "low": 4.15, "close": 4.17, "volume": 13293.24, "close_time": 1765353599999, "quote_volume": 55479.025, "trades": 316, "taker_buy_base": 6261.69, "taker_buy_quote": 26133.9391 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 4.18, "high": 4.18, "low": 4.07, "close": 4.09, "volume": 24934.39, "close_time": 1765367999999, "quote_volume": 102737.1083, "trades": 636, "taker_buy_base": 10278.96, "taker_buy_quote": 42268.4771 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 4.1, "high": 4.13, "low": 4.08, "close": 4.1, "volume": 15041.77, "close_time": 1765382399999, "quote_volume": 61716.1828, "trades": 508, "taker_buy_base": 7210.39, "taker_buy_quote": 29598.2377 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 4.1, "high": 4.23, "low": 4.09, "close": 4.2, "volume": 22002.85, "close_time": 1765396799999, "quote_volume": 91596.7819, "trades": 933, "taker_buy_base": 11600.88, "taker_buy_quote": 48318.0158 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 4.19, "high": 4.27, "low": 4.05, "close": 4.07, "volume": 36741.59, "close_time": 1765411199999, "quote_volume": 153861.9001, "trades": 647, "taker_buy_base": 16594.4, "taker_buy_quote": 69389.4754 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.06, "high": 4.06, "low": 3.86, "close": 3.88, "volume": 41656.32, "close_time": 1765425599999, "quote_volume": 163577.567, "trades": 670, "taker_buy_base": 30576.78, "taker_buy_quote": 119939.4831 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 3.87, "high": 3.94, "low": 3.86, "close": 3.9, "volume": 13637.93, "close_time": 1765439999999, "quote_volume": 53272.0841, "trades": 389, "taker_buy_base": 4869.89, "taker_buy_quote": 19073.8013 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 3.9, "high": 3.94, "low": 3.87, "close": 3.92, "volume": 10206.29, "close_time": 1765454399999, "quote_volume": 39823.1436, "trades": 263, "taker_buy_base": 5218.49, "taker_buy_quote": 20343.9212 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 3.91, "high": 3.98, "low": 3.9, "close": 3.94, "volume": 15496.06, "close_time": 1765468799999, "quote_volume": 60941.458, "trades": 628, "taker_buy_base": 4862.82, "taker_buy_quote": 19099.4185 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 3.94, "high": 4.01, "low": 3.91, "close": 3.96, "volume": 8786.26, "close_time": 1765483199999, "quote_volume": 34844.5836, "trades": 437, "taker_buy_base": 3712.68, "taker_buy_quote": 14751.6072 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 3.96, "high": 4.06, "low": 3.96, "close": 4.02, "volume": 15413.52, "close_time": 1765497599999, "quote_volume": 62037.6295, "trades": 445, "taker_buy_base": 9854.22, "taker_buy_quote": 39665.2902 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.02, "high": 4.04, "low": 3.96, "close": 4.01, "volume": 20361.42, "close_time": 1765511999999, "quote_volume": 81700.975, "trades": 493, "taker_buy_base": 11344.74, "taker_buy_quote": 45616.5908 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 4.01, "high": 4.05, "low": 3.99, "close": 4.01, "volume": 7256.87, "close_time": 1765526399999, "quote_volume": 29140.1097, "trades": 244, "taker_buy_base": 4143.9, "taker_buy_quote": 16633.4077 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 4.01, "high": 4.05, "low": 4.0, "close": 4.03, "volume": 6721.07, "close_time": 1765540799999, "quote_volume": 27036.3275, "trades": 206, "taker_buy_base": 3396.09, "taker_buy_quote": 13670.9443 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 4.03, "high": 4.04, "low": 3.82, "close": 3.84, "volume": 16662.3, "close_time": 1765555199999, "quote_volume": 66051.0546, "trades": 714, "taker_buy_base": 5888.1, "taker_buy_quote": 23373.9832 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 3.83, "high": 3.91, "low": 3.8, "close": 3.85, "volume": 17256.0, "close_time": 1765569599999, "quote_volume": 66540.3182, "trades": 955, "taker_buy_base": 8596.01, "taker_buy_quote": 33154.9414 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 3.86, "high": 3.95, "low": 3.86, "close": 3.93, "volume": 8036.74, "close_time": 1765583999999, "quote_volume": 31399.4164, "trades": 237, "taker_buy_base": 3873.33, "taker_buy_quote": 15116.6835 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.93, "high": 3.99, "low": 3.91, "close": 3.97, "volume": 7643.19, "close_time": 1765598399999, "quote_volume": 30104.124, "trades": 261, "taker_buy_base": 3832.75, "taker_buy_quote": 15078.0108 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 3.97, "high": 3.98, "low": 3.94, "close": 3.97, "volume": 7035.95, "close_time": 1765612799999, "quote_volume": 27869.5362, "trades": 204, "taker_buy_base": 3695.68, "taker_buy_quote": 14636.7939 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 3.97, "high": 4.0, "low": 3.95, "close": 3.96, "volume": 11778.16, "close_time": 1765627199999, "quote_volume": 46815.1015, "trades": 267, "taker_buy_base": 4555.03, "taker_buy_quote": 18104.1331 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 3.96, "high": 3.97, "low": 3.91, "close": 3.94, "volume": 8148.3, "close_time": 1765641599999, "quote_volume": 32078.362, "trades": 233, "taker_buy_base": 3542.31, "taker_buy_quote": 13944.3041 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 3.94, "high": 3.94, "low": 3.91, "close": 3.94, "volume": 8154.71, "close_time": 1765655999999, "quote_volume": 32055.3606, "trades": 180, "taker_buy_base": 5083.2, "taker_buy_quote": 19981.2719 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 3.93, "high": 3.94, "low": 3.89, "close": 3.93, "volume": 3550.4, "close_time": 1765670399999, "quote_volume": 13901.6328, "trades": 70, "taker_buy_base": 1672.83, "taker_buy_quote": 6550.8878 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.92, "high": 4.01, "low": 3.91, "close": 3.97, "volume": 7860.15, "close_time": 1765684799999, "quote_volume": 31058.9523, "trades": 182, "taker_buy_base": 2971.82, "taker_buy_quote": 11751.645 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 3.98, "high": 3.98, "low": 3.92, "close": 3.94, "volume": 12615.98, "close_time": 1765699199999, "quote_volume": 49817.3118, "trades": 289, "taker_buy_base": 5756.38, "taker_buy_quote": 22714.0925 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 3.93, "high": 3.95, "low": 3.83, "close": 3.87, "volume": 13403.19, "close_time": 1765713599999, "quote_volume": 52250.6194, "trades": 484, "taker_buy_base": 5428.25, "taker_buy_quote": 21181.1992 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 3.86, "high": 3.9, "low": 3.8, "close": 3.81, "volume": 11556.8, "close_time": 1765727999999, "quote_volume": 44408.1811, "trades": 359, "taker_buy_base": 5738.26, "taker_buy_quote": 22050.1983 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 3.81, "high": 3.84, "low": 3.77, "close": 3.78, "volume": 15925.62, "close_time": 1765742399999, "quote_volume": 60394.1054, "trades": 483, "taker_buy_base": 7435.41, "taker_buy_quote": 28213.9784 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 3.78, "high": 3.8, "low": 3.7, "close": 3.74, "volume": 43073.1, "close_time": 1765756799999, "quote_volume": 161540.9941, "trades": 652, "taker_buy_base": 28236.64, "taker_buy_quote": 105934.8841 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.75, "high": 3.86, "low": 3.74, "close": 3.82, "volume": 13812.15, "close_time": 1765771199999, "quote_volume": 52511.5237, "trades": 547, "taker_buy_base": 6479.1, "taker_buy_quote": 24634.4467 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 3.82, "high": 3.88, "low": 3.73, "close": 3.74, "volume": 15700.72, "close_time": 1765785599999, "quote_volume": 59494.9132, "trades": 415, "taker_buy_base": 7112.09, "taker_buy_quote": 26911.0092 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 3.75, "high": 3.77, "low": 3.71, "close": 3.73, "volume": 21698.27, "close_time": 1765799999999, "quote_volume": 81033.5204, "trades": 477, "taker_buy_base": 9559.28, "taker_buy_quote": 35711.5627 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 3.74, "high": 3.79, "low": 3.56, "close": 3.6, "volume": 47710.01, "close_time": 1765814399999, "quote_volume": 175516.568, "trades": 1208, "taker_buy_base": 27069.15, "taker_buy_quote": 99415.3106 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 3.6, "high": 3.6, "low": 3.47, "close": 3.55, "volume": 34834.13, "close_time": 1765828799999, "quote_volume": 122852.7911, "trades": 1083, "taker_buy_base": 18321.41, "taker_buy_quote": 64712.559 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 3.54, "high": 3.61, "low": 3.51, "close": 3.6, "volume": 12854.98, "close_time": 1765843199999, "quote_volume": 45567.9713, "trades": 475, "taker_buy_base": 7021.68, "taker_buy_quote": 24911.6303 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.59, "high": 3.6, "low": 3.53, "close": 3.57, "volume": 14133.05, "close_time": 1765857599999, "quote_volume": 50347.0937, "trades": 389, "taker_buy_base": 5287.75, "taker_buy_quote": 18841.9383 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 3.57, "high": 3.6, "low": 3.5, "close": 3.53, "volume": 13105.92, "close_time": 1765871999999, "quote_volume": 46479.6384, "trades": 427, "taker_buy_base": 5101.8, "taker_buy_quote": 18096.9927 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 3.55, "high": 3.64, "low": 3.55, "close": 3.64, "volume": 17177.49, "close_time": 1765886399999, "quote_volume": 61664.1793, "trades": 626, "taker_buy_base": 9610.09, "taker_buy_quote": 34515.8124 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 3.63, "high": 3.67, "low": 3.55, "close": 3.63, "volume": 48812.86, "close_time": 1765900799999, "quote_volume": 175993.4014, "trades": 1175, "taker_buy_base": 32216.98, "taker_buy_quote": 116173.0675 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 3.64, "high": 3.65, "low": 3.59, "close": 3.64, "volume": 14283.01, "close_time": 1765915199999, "quote_volume": 51800.3012, "trades": 485, "taker_buy_base": 6117.67, "taker_buy_quote": 22174.2392 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 3.64, "high": 3.66, "low": 3.61, "close": 3.62, "volume": 11179.95, "close_time": 1765929599999, "quote_volume": 40660.2494, "trades": 351, "taker_buy_base": 4700.27, "taker_buy_quote": 17098.4014 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.62, "high": 3.63, "low": 3.6, "close": 3.62, "volume": 12364.07, "close_time": 1765943999999, "quote_volume": 44658.295, "trades": 298, "taker_buy_base": 6275.4, "taker_buy_quote": 22673.5751 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 3.61, "high": 3.61, "low": 3.57, "close": 3.57, "volume": 21507.85, "close_time": 1765958399999, "quote_volume": 77036.5879, "trades": 331, "taker_buy_base": 6154.16, "taker_buy_quote": 22057.0331 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 3.57, "high": 3.57, "low": 3.52, "close": 3.55, "volume": 19432.61, "close_time": 1765972799999, "quote_volume": 68778.3584, "trades": 399, "taker_buy_base": 7259.71, "taker_buy_quote": 25710.5516 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 3.55, "high": 3.67, "low": 3.51, "close": 3.52, "volume": 23325.92, "close_time": 1765987199999, "quote_volume": 83437.6192, "trades": 771, "taker_buy_base": 12552.57, "taker_buy_quote": 44895.8455 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 3.52, "high": 3.55, "low": 3.37, "close": 3.41, "volume": 43709.76, "close_time": 1766001599999, "quote_volume": 150035.4133, "trades": 1254, "taker_buy_base": 22722.27, "taker_buy_quote": 77964.2134 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 3.42, "high": 3.44, "low": 3.34, "close": 3.38, "volume": 20232.28, "close_time": 1766015999999, "quote_volume": 68447.7958, "trades": 479, "taker_buy_base": 10187.68, "taker_buy_quote": 34469.9777 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.38, "high": 3.39, "low": 3.31, "close": 3.32, "volume": 19990.67, "close_time": 1766030399999, "quote_volume": 66902.3932, "trades": 581, "taker_buy_base": 10443.55, "taker_buy_quote": 34984.5903 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 3.33, "high": 3.35, "low": 3.24, "close": 3.26, "volume": 29622.73, "close_time": 1766044799999, "quote_volume": 97215.5753, "trades": 673, "taker_buy_base": 10143.35, "taker_buy_quote": 33272.7261 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 3.27, "high": 3.31, "low": 3.26, "close": 3.28, "volume": 20693.51, "close_time": 1766059199999, "quote_volume": 68006.4072, "trades": 514, "taker_buy_base": 11326.84, "taker_buy_quote": 37228.0342 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 3.28, "high": 3.46, "low": 3.26, "close": 3.39, "volume": 73984.5, "close_time": 1766073599999, "quote_volume": 248116.208, "trades": 1577, "taker_buy_base": 38345.02, "taker_buy_quote": 128537.9213 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 3.39, "high": 3.4, "low": 3.13, "close": 3.13, "volume": 57601.65, "close_time": 1766087999999, "quote_volume": 186689.7877, "trades": 1198, "taker_buy_base": 27658.74, "taker_buy_quote": 89911.3012 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 3.13, "high": 3.25, "low": 3.13, "close": 3.19, "volume": 23023.48, "close_time": 1766102399999, "quote_volume": 73689.8331, "trades": 664, "taker_buy_base": 11891.15, "taker_buy_quote": 38006.8421 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.19, "high": 3.37, "low": 3.14, "close": 3.33, "volume": 34835.41, "close_time": 1766116799999, "quote_volume": 112193.0923, "trades": 1030, "taker_buy_base": 18717.84, "taker_buy_quote": 60342.5748 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 3.34, "high": 3.45, "low": 3.32, "close": 3.41, "volume": 26177.54, "close_time": 1766131199999, "quote_volume": 88330.3267, "trades": 609, "taker_buy_base": 15414.79, "taker_buy_quote": 52107.878 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 3.41, "high": 3.42, "low": 3.36, "close": 3.4, "volume": 21816.15, "close_time": 1766145599999, "quote_volume": 73917.4222, "trades": 642, "taker_buy_base": 13615.77, "taker_buy_quote": 46127.6433 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 3.41, "high": 3.48, "low": 3.39, "close": 3.43, "volume": 25290.81, "close_time": 1766159999999, "quote_volume": 86288.894, "trades": 915, "taker_buy_base": 13032.13, "taker_buy_quote": 44489.4068 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 3.42, "high": 3.49, "low": 3.39, "close": 3.47, "volume": 31009.07, "close_time": 1766174399999, "quote_volume": 106710.8675, "trades": 1163, "taker_buy_base": 17884.12, "taker_buy_quote": 61588.645 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 3.48, "high": 3.53, "low": 3.44, "close": 3.45, "volume": 18298.02, "close_time": 1766188799999, "quote_volume": 63633.1404, "trades": 670, "taker_buy_base": 10365.35, "taker_buy_quote": 36088.7299 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 3.44, "high": 3.46, "low": 3.42, "close": 3.45, "volume": 11867.59, "close_time": 1766203199999, "quote_volume": 40799.9608, "trades": 468, "taker_buy_base": 6421.2, "taker_buy_quote": 22073.9636 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 3.45, "high": 3.48, "low": 3.43, "close": 3.48, "volume": 11148.5, "close_time": 1766217599999, "quote_volume": 38399.7178, "trades": 453, "taker_buy_base": 6940.77, "taker_buy_quote": 23907.2711 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 3.48, "high": 3.51, "low": 3.45, "close": 3.47, "volume": 26864.41, "close_time": 1766231999999, "quote_volume": 93770.2285, "trades": 577, "taker_buy_base": 14408.4, "taker_buy_quote": 50306.1036 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 3.47, "high": 3.48, "low": 3.43, "close": 3.45, "volume": 20072.72, "close_time": 1766246399999, "quote_volume": 69312.6375, "trades": 586, "taker_buy_base": 10748.05, "taker_buy_quote": 37083.0672 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 3.46, "high": 3.47, "low": 3.45, "close": 3.46, "volume": 9156.31, "close_time": 1766260799999, "quote_volume": 31699.8299, "trades": 307, "taker_buy_base": 4814.99, "taker_buy_quote": 16673.7254 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 3.45, "high": 3.58, "low": 3.45, "close": 3.55, "volume": 22962.31, "close_time": 1766275199999, "quote_volume": 80686.6346, "trades": 772, "taker_buy_base": 12676.21, "taker_buy_quote": 44461.7367 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.55, "high": 3.55, "low": 3.41, "close": 3.43, "volume": 24221.96, "close_time": 1766289599999, "quote_volume": 84205.5487, "trades": 793, "taker_buy_base": 12620.99, "taker_buy_quote": 43729.0301 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 3.44, "high": 3.46, "low": 3.43, "close": 3.45, "volume": 13409.22, "close_time": 1766303999999, "quote_volume": 46268.8358, "trades": 291, "taker_buy_base": 4619.88, "taker_buy_quote": 15942.8091 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 3.45, "high": 3.47, "low": 3.44, "close": 3.45, "volume": 19861.52, "close_time": 1766318399999, "quote_volume": 68575.0965, "trades": 610, "taker_buy_base": 13523.18, "taker_buy_quote": 46686.9842 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 3.45, "high": 3.46, "low": 3.31, "close": 3.35, "volume": 23009.99, "close_time": 1766332799999, "quote_volume": 77021.2751, "trades": 875, "taker_buy_base": 12120.17, "taker_buy_quote": 40545.7538 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 3.34, "high": 3.38, "low": 3.33, "close": 3.36, "volume": 19853.37, "close_time": 1766347199999, "quote_volume": 66577.6829, "trades": 892, "taker_buy_base": 10691.26, "taker_buy_quote": 35863.5302 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 3.35, "high": 3.39, "low": 3.31, "close": 3.35, "volume": 25339.3, "close_time": 1766361599999, "quote_volume": 84767.9014, "trades": 1059, "taker_buy_base": 12914.72, "taker_buy_quote": 43170.629 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.35, "high": 3.43, "low": 3.33, "close": 3.37, "volume": 32133.42, "close_time": 1766375999999, "quote_volume": 108601.1286, "trades": 1581, "taker_buy_base": 18231.88, "taker_buy_quote": 61641.9301 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 3.37, "high": 3.44, "low": 3.37, "close": 3.43, "volume": 23455.94, "close_time": 1766390399999, "quote_volume": 79724.8721, "trades": 1151, "taker_buy_base": 12962.14, "taker_buy_quote": 44062.8933 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 3.43, "high": 3.47, "low": 3.41, "close": 3.44, "volume": 30435.47, "close_time": 1766404799999, "quote_volume": 104656.1098, "trades": 1194, "taker_buy_base": 17100.73, "taker_buy_quote": 58821.5046 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 3.45, "high": 3.49, "low": 3.43, "close": 3.47, "volume": 35426.89, "close_time": 1766419199999, "quote_volume": 122375.0268, "trades": 1641, "taker_buy_base": 18218.44, "taker_buy_quote": 62973.3998 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 3.47, "high": 3.48, "low": 3.39, "close": 3.39, "volume": 23456.87, "close_time": 1766433599999, "quote_volume": 80724.8884, "trades": 1050, "taker_buy_base": 11608.57, "taker_buy_quote": 39961.2596 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 3.39, "high": 3.44, "low": 3.38, "close": 3.41, "volume": 24947.32, "close_time": 1766447999999, "quote_volume": 84888.9886, "trades": 986, "taker_buy_base": 15487.43, "taker_buy_quote": 52681.9429 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3.41, "high": 3.45, "low": 3.39, "close": 3.41, "volume": 22616.54, "close_time": 1766462399999, "quote_volume": 77353.4086, "trades": 799, "taker_buy_base": 11527.12, "taker_buy_quote": 39441.1536 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 3.4, "high": 3.4, "low": 3.34, "close": 3.36, "volume": 22607.48, "close_time": 1766476799999, "quote_volume": 76242.5764, "trades": 783, "taker_buy_base": 12842.96, "taker_buy_quote": 43291.5037 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 3.35, "high": 3.38, "low": 3.33, "close": 3.38, "volume": 13986.27, "close_time": 1766491199999, "quote_volume": 47022.393, "trades": 480, "taker_buy_base": 7847.21, "taker_buy_quote": 26383.7276 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 3.37, "high": 3.37, "low": 3.27, "close": 3.33, "volume": 33209.58, "close_time": 1766505599999, "quote_volume": 110753.4241, "trades": 1249, "taker_buy_base": 19488.16, "taker_buy_quote": 65026.3306 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 3.34, "high": 3.45, "low": 3.34, "close": 3.43, "volume": 29005.76, "close_time": 1766519999999, "quote_volume": 98754.6697, "trades": 1118, "taker_buy_base": 15904.33, "taker_buy_quote": 54135.6504 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 3.44, "high": 3.49, "low": 3.4, "close": 3.42, "volume": 21203.12, "close_time": 1766534399999, "quote_volume": 73106.8904, "trades": 767, "taker_buy_base": 11959.3, "taker_buy_quote": 41238.6881 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.42, "high": 3.43, "low": 3.32, "close": 3.36, "volume": 28015.85, "close_time": 1766548799999, "quote_volume": 94174.9805, "trades": 798, "taker_buy_base": 13780.37, "taker_buy_quote": 46238.2033 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 3.37, "high": 3.39, "low": 3.33, "close": 3.34, "volume": 17598.13, "close_time": 1766563199999, "quote_volume": 58903.7933, "trades": 330, "taker_buy_base": 6079.1, "taker_buy_quote": 20378.7758 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 3.34, "high": 3.35, "low": 3.32, "close": 3.33, "volume": 9048.89, "close_time": 1766577599999, "quote_volume": 30160.0997, "trades": 267, "taker_buy_base": 4588.66, "taker_buy_quote": 15308.9373 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 3.33, "high": 3.38, "low": 3.3, "close": 3.37, "volume": 35610.18, "close_time": 1766591999999, "quote_volume": 118963.3539, "trades": 1002, "taker_buy_base": 22529.66, "taker_buy_quote": 75296.7432 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 3.37, "high": 3.39, "low": 3.35, "close": 3.38, "volume": 20460.75, "close_time": 1766606399999, "quote_volume": 68942.681, "trades": 546, "taker_buy_base": 12488.23, "taker_buy_quote": 42085.0372 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 3.38, "high": 3.43, "low": 3.38, "close": 3.41, "volume": 9394.94, "close_time": 1766620799999, "quote_volume": 32030.9354, "trades": 157, "taker_buy_base": 4674.7, "taker_buy_quote": 15949.3545 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.42, "high": 3.49, "low": 3.41, "close": 3.49, "volume": 14781.83, "close_time": 1766635199999, "quote_volume": 51009.3801, "trades": 431, "taker_buy_base": 7007.39, "taker_buy_quote": 24160.8962 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 3.48, "high": 3.52, "low": 3.46, "close": 3.5, "volume": 7927.92, "close_time": 1766649599999, "quote_volume": 27603.8964, "trades": 175, "taker_buy_base": 3591.17, "taker_buy_quote": 12503.8786 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 3.51, "high": 3.52, "low": 3.44, "close": 3.46, "volume": 30748.2, "close_time": 1766663999999, "quote_volume": 106767.4173, "trades": 424, "taker_buy_base": 14687.41, "taker_buy_quote": 51007.4703 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 3.45, "high": 3.49, "low": 3.42, "close": 3.47, "volume": 18284.17, "close_time": 1766678399999, "quote_volume": 63237.9389, "trades": 401, "taker_buy_base": 9410.87, "taker_buy_quote": 32542.1869 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 3.47, "high": 3.48, "low": 3.44, "close": 3.47, "volume": 17501.76, "close_time": 1766692799999, "quote_volume": 60664.2252, "trades": 328, "taker_buy_base": 8966.49, "taker_buy_quote": 31084.0432 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 3.47, "high": 3.48, "low": 3.32, "close": 3.34, "volume": 35200.75, "close_time": 1766707199999, "quote_volume": 119546.0626, "trades": 557, "taker_buy_base": 14708.36, "taker_buy_quote": 50195.9056 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.35, "high": 3.49, "low": 3.35, "close": 3.46, "volume": 16537.3, "close_time": 1766721599999, "quote_volume": 56425.7028, "trades": 426, "taker_buy_base": 8546.54, "taker_buy_quote": 29077.7484 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 3.46, "high": 3.48, "low": 3.42, "close": 3.42, "volume": 6525.13, "close_time": 1766735999999, "quote_volume": 22614.7823, "trades": 150, "taker_buy_base": 3589.88, "taker_buy_quote": 12451.362 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 3.43, "high": 3.48, "low": 3.43, "close": 3.46, "volume": 7733.56, "close_time": 1766750399999, "quote_volume": 26745.8422, "trades": 151, "taker_buy_base": 4478.31, "taker_buy_quote": 15484.5441 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 3.47, "high": 3.48, "low": 3.38, "close": 3.41, "volume": 20004.25, "close_time": 1766764799999, "quote_volume": 68594.659, "trades": 440, "taker_buy_base": 9733.86, "taker_buy_quote": 33402.1271 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 3.41, "high": 3.44, "low": 3.38, "close": 3.42, "volume": 6856.48, "close_time": 1766779199999, "quote_volume": 23426.7039, "trades": 153, "taker_buy_base": 1796.39, "taker_buy_quote": 6135.9251 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 3.43, "high": 3.44, "low": 3.41, "close": 3.41, "volume": 5059.17, "close_time": 1766793599999, "quote_volume": 17295.6368, "trades": 128, "taker_buy_base": 2313.22, "taker_buy_quote": 7915.6751 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 3.41, "high": 3.49, "low": 3.41, "close": 3.48, "volume": 15814.99, "close_time": 1766807999999, "quote_volume": 54677.4788, "trades": 272, "taker_buy_base": 11999.21, "taker_buy_quote": 41528.3231 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 3.48, "high": 3.48, "low": 3.44, "close": 3.45, "volume": 8444.04, "close_time": 1766822399999, "quote_volume": 29216.1604, "trades": 206, "taker_buy_base": 3045.91, "taker_buy_quote": 10535.246 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 3.46, "high": 3.48, "low": 3.41, "close": 3.48, "volume": 17375.58, "close_time": 1766836799999, "quote_volume": 59995.1547, "trades": 318, "taker_buy_base": 9428.62, "taker_buy_quote": 32537.9561 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 3.47, "high": 3.49, "low": 3.45, "close": 3.49, "volume": 13785.22, "close_time": 1766851199999, "quote_volume": 47840.8595, "trades": 330, "taker_buy_base": 6456.06, "taker_buy_quote": 22405.5165 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 3.49, "high": 3.49, "low": 3.47, "close": 3.48, "volume": 14940.05, "close_time": 1766865599999, "quote_volume": 51968.8498, "trades": 347, "taker_buy_base": 5811.47, "taker_buy_quote": 20227.1877 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 3.49, "high": 3.65, "low": 3.47, "close": 3.63, "volume": 49274.53, "close_time": 1766879999999, "quote_volume": 176989.1302, "trades": 856, "taker_buy_base": 27942.81, "taker_buy_quote": 100440.1303 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.64, "high": 3.65, "low": 3.58, "close": 3.63, "volume": 14888.84, "close_time": 1766894399999, "quote_volume": 53808.8427, "trades": 288, "taker_buy_base": 5075.76, "taker_buy_quote": 18356.2219 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 3.63, "high": 3.8, "low": 3.62, "close": 3.75, "volume": 36012.49, "close_time": 1766908799999, "quote_volume": 134081.5002, "trades": 683, "taker_buy_base": 16341.21, "taker_buy_quote": 60841.714 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 3.76, "high": 3.85, "low": 3.7, "close": 3.79, "volume": 34631.71, "close_time": 1766923199999, "quote_volume": 130734.4414, "trades": 646, "taker_buy_base": 18035.65, "taker_buy_quote": 68250.1065 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 3.79, "high": 3.8, "low": 3.67, "close": 3.73, "volume": 38043.94, "close_time": 1766937599999, "quote_volume": 141698.4249, "trades": 1363, "taker_buy_base": 15846.95, "taker_buy_quote": 59079.105 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 3.73, "high": 3.78, "low": 3.66, "close": 3.66, "volume": 22318.35, "close_time": 1766951999999, "quote_volume": 82772.5328, "trades": 577, "taker_buy_base": 10658.31, "taker_buy_quote": 39573.885 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 3.66, "high": 3.72, "low": 3.63, "close": 3.68, "volume": 15652.9, "close_time": 1766966399999, "quote_volume": 57502.3552, "trades": 422, "taker_buy_base": 8719.41, "taker_buy_quote": 32038.4523 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.68, "high": 3.73, "low": 3.67, "close": 3.72, "volume": 14221.85, "close_time": 1766980799999, "quote_volume": 52512.8883, "trades": 488, "taker_buy_base": 7485.65, "taker_buy_quote": 27657.6488 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 3.72, "high": 3.74, "low": 3.66, "close": 3.68, "volume": 18643.41, "close_time": 1766995199999, "quote_volume": 68937.8497, "trades": 405, "taker_buy_base": 12305.65, "taker_buy_quote": 45471.7341 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 3.68, "high": 3.68, "low": 3.59, "close": 3.61, "volume": 44048.86, "close_time": 1767009599999, "quote_volume": 159995.0941, "trades": 682, "taker_buy_base": 18088.76, "taker_buy_quote": 65885.8136 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 3.61, "high": 3.62, "low": 3.49, "close": 3.55, "volume": 37122.4, "close_time": 1767023999999, "quote_volume": 131857.1945, "trades": 898, "taker_buy_base": 17645.62, "taker_buy_quote": 62690.296 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 3.55, "high": 3.56, "low": 3.49, "close": 3.5, "volume": 13214.93, "close_time": 1767038399999, "quote_volume": 46542.2083, "trades": 344, "taker_buy_base": 6746.03, "taker_buy_quote": 23772.9131 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 3.49, "high": 3.5, "low": 3.46, "close": 3.47, "volume": 11487.65, "close_time": 1767052799999, "quote_volume": 40009.6796, "trades": 287, "taker_buy_base": 4987.39, "taker_buy_quote": 17376.7809 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.47, "high": 3.49, "low": 3.42, "close": 3.45, "volume": 14844.7, "close_time": 1767067199999, "quote_volume": 51284.2798, "trades": 448, "taker_buy_base": 6952.99, "taker_buy_quote": 24036.6981 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 3.45, "high": 3.49, "low": 3.44, "close": 3.48, "volume": 14671.74, "close_time": 1767081599999, "quote_volume": 50812.2702, "trades": 334, "taker_buy_base": 7032.71, "taker_buy_quote": 24351.5815 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 3.47, "high": 3.55, "low": 3.47, "close": 3.53, "volume": 13901.2, "close_time": 1767095999999, "quote_volume": 48829.6245, "trades": 416, "taker_buy_base": 6487.14, "taker_buy_quote": 22785.2441 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 3.53, "high": 3.56, "low": 3.49, "close": 3.52, "volume": 19798.72, "close_time": 1767110399999, "quote_volume": 69678.8577, "trades": 563, "taker_buy_base": 9656.85, "taker_buy_quote": 34039.2932 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 3.52, "high": 3.54, "low": 3.48, "close": 3.5, "volume": 12408.87, "close_time": 1767124799999, "quote_volume": 43506.5404, "trades": 348, "taker_buy_base": 5393.96, "taker_buy_quote": 18925.3532 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 3.5, "high": 3.51, "low": 3.46, "close": 3.48, "volume": 12182.52, "close_time": 1767139199999, "quote_volume": 42419.7795, "trades": 251, "taker_buy_base": 4209.59, "taker_buy_quote": 14668.9223 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 3.48, "high": 3.52, "low": 3.46, "close": 3.49, "volume": 14801.83, "close_time": 1767153599999, "quote_volume": 51593.9848, "trades": 395, "taker_buy_base": 6553.66, "taker_buy_quote": 22859.8398 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 3.5, "high": 3.51, "low": 3.48, "close": 3.5, "volume": 9845.23, "close_time": 1767167999999, "quote_volume": 34410.4428, "trades": 343, "taker_buy_base": 5269.49, "taker_buy_quote": 18417.1457 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 3.51, "high": 3.55, "low": 3.49, "close": 3.53, "volume": 17623.26, "close_time": 1767182399999, "quote_volume": 62183.4915, "trades": 334, "taker_buy_base": 7690.02, "taker_buy_quote": 27133.1907 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 3.52, "high": 3.53, "low": 3.46, "close": 3.47, "volume": 18558.74, "close_time": 1767196799999, "quote_volume": 64597.3663, "trades": 394, "taker_buy_base": 10720.74, "taker_buy_quote": 37281.0717 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 3.47, "high": 3.47, "low": 3.32, "close": 3.4, "volume": 40883.91, "close_time": 1767211199999, "quote_volume": 138226.1648, "trades": 938, "taker_buy_base": 16265.68, "taker_buy_quote": 55121.3906 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 3.4, "high": 3.45, "low": 3.38, "close": 3.43, "volume": 15630.99, "close_time": 1767225599999, "quote_volume": 53540.3498, "trades": 515, "taker_buy_base": 7421.32, "taker_buy_quote": 25428.354 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.43, "high": 3.45, "low": 3.41, "close": 3.44, "volume": 18504.64, "close_time": 1767239999999, "quote_volume": 63545.8467, "trades": 493, "taker_buy_base": 8950.97, "taker_buy_quote": 30734.5606 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 3.44, "high": 3.45, "low": 3.42, "close": 3.44, "volume": 9035.36, "close_time": 1767254399999, "quote_volume": 30961.0382, "trades": 261, "taker_buy_base": 4431.94, "taker_buy_quote": 15188.236 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 3.44, "high": 3.51, "low": 3.43, "close": 3.51, "volume": 8747.02, "close_time": 1767268799999, "quote_volume": 30403.1384, "trades": 241, "taker_buy_base": 3874.4, "taker_buy_quote": 13451.1929 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 3.51, "high": 3.77, "low": 3.49, "close": 3.72, "volume": 39014.98, "close_time": 1767283199999, "quote_volume": 142819.778, "trades": 998, "taker_buy_base": 24274.76, "taker_buy_quote": 89140.3259 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 3.73, "high": 3.81, "low": 3.7, "close": 3.79, "volume": 38372.11, "close_time": 1767297599999, "quote_volume": 143746.0345, "trades": 760, "taker_buy_base": 21615.09, "taker_buy_quote": 81026.6305 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 3.79, "high": 3.79, "low": 3.74, "close": 3.75, "volume": 25284.27, "close_time": 1767311999999, "quote_volume": 95077.5266, "trades": 634, "taker_buy_base": 11534.17, "taker_buy_quote": 43348.3744 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.75, "high": 3.8, "low": 3.72, "close": 3.79, "volume": 14536.76, "close_time": 1767326399999, "quote_volume": 54480.0775, "trades": 451, "taker_buy_base": 6874.16, "taker_buy_quote": 25793.257 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 3.78, "high": 3.78, "low": 3.69, "close": 3.71, "volume": 22212.06, "close_time": 1767340799999, "quote_volume": 82831.1956, "trades": 565, "taker_buy_base": 9624.82, "taker_buy_quote": 35858.5398 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 3.71, "high": 3.74, "low": 3.67, "close": 3.69, "volume": 47100.82, "close_time": 1767355199999, "quote_volume": 174475.4072, "trades": 576, "taker_buy_base": 21427.86, "taker_buy_quote": 79304.215 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 3.69, "high": 3.74, "low": 3.66, "close": 3.7, "volume": 30351.9, "close_time": 1767369599999, "quote_volume": 112242.3003, "trades": 845, "taker_buy_base": 17250.23, "taker_buy_quote": 63809.4182 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 3.69, "high": 3.79, "low": 3.69, "close": 3.78, "volume": 31103.96, "close_time": 1767383999999, "quote_volume": 116571.0661, "trades": 1008, "taker_buy_base": 20769.4, "taker_buy_quote": 77862.5469 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 3.78, "high": 3.9, "low": 3.74, "close": 3.9, "volume": 66252.42, "close_time": 1767398399999, "quote_volume": 253710.5362, "trades": 1234, "taker_buy_base": 29791.41, "taker_buy_quote": 114242.2233 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.9, "high": 4.03, "low": 3.88, "close": 3.96, "volume": 38347.95, "close_time": 1767412799999, "quote_volume": 151220.5111, "trades": 1100, "taker_buy_base": 21317.88, "taker_buy_quote": 84068.8939 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 3.95, "high": 3.96, "low": 3.77, "close": 3.8, "volume": 47536.5, "close_time": 1767427199999, "quote_volume": 183210.5017, "trades": 1216, "taker_buy_base": 30546.04, "taker_buy_quote": 117623.3595 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 3.79, "high": 3.85, "low": 3.77, "close": 3.84, "volume": 30678.26, "close_time": 1767441599999, "quote_volume": 116787.84, "trades": 864, "taker_buy_base": 15731.64, "taker_buy_quote": 59908.8158 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 3.84, "high": 3.86, "low": 3.81, "close": 3.81, "volume": 12495.15, "close_time": 1767455999999, "quote_volume": 47997.6828, "trades": 382, "taker_buy_base": 6051.46, "taker_buy_quote": 23252.8788 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 3.82, "high": 3.9, "low": 3.82, "close": 3.86, "volume": 12491.6, "close_time": 1767470399999, "quote_volume": 48321.1638, "trades": 347, "taker_buy_base": 8256.22, "taker_buy_quote": 31939.447 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 3.86, "high": 3.92, "low": 3.83, "close": 3.89, "volume": 22195.34, "close_time": 1767484799999, "quote_volume": 85972.8098, "trades": 489, "taker_buy_base": 10635.53, "taker_buy_quote": 41242.0509 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.88, "high": 3.99, "low": 3.88, "close": 3.98, "volume": 31935.46, "close_time": 1767499199999, "quote_volume": 125661.706, "trades": 874, "taker_buy_base": 17755.16, "taker_buy_quote": 69937.6678 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 3.98, "high": 4.04, "low": 3.92, "close": 3.97, "volume": 27272.82, "close_time": 1767513599999, "quote_volume": 108715.1572, "trades": 863, "taker_buy_base": 15844.91, "taker_buy_quote": 63143.026 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 3.97, "high": 4.01, "low": 3.94, "close": 3.97, "volume": 32877.3, "close_time": 1767527999999, "quote_volume": 130877.8636, "trades": 1019, "taker_buy_base": 16707.77, "taker_buy_quote": 66550.0759 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 3.96, "high": 4.03, "low": 3.93, "close": 4.01, "volume": 34801.64, "close_time": 1767542399999, "quote_volume": 138806.381, "trades": 1059, "taker_buy_base": 16720.74, "taker_buy_quote": 66745.5213 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 4.0, "high": 4.06, "low": 3.93, "close": 3.97, "volume": 23503.92, "close_time": 1767556799999, "quote_volume": 94180.473, "trades": 544, "taker_buy_base": 11842.7, "taker_buy_quote": 47516.8647 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 3.96, "high": 4.0, "low": 3.95, "close": 3.97, "volume": 12898.76, "close_time": 1767571199999, "quote_volume": 51239.8384, "trades": 355, "taker_buy_base": 6156.32, "taker_buy_quote": 24462.3045 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.98, "high": 4.06, "low": 3.95, "close": 3.99, "volume": 31067.83, "close_time": 1767585599999, "quote_volume": 124195.3382, "trades": 983, "taker_buy_base": 15883.24, "taker_buy_quote": 63483.3776 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 4.0, "high": 4.0, "low": 3.86, "close": 3.94, "volume": 36796.29, "close_time": 1767599999999, "quote_volume": 144323.2015, "trades": 709, "taker_buy_base": 21276.72, "taker_buy_quote": 83404.6066 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 3.94, "high": 3.95, "low": 3.85, "close": 3.89, "volume": 30985.47, "close_time": 1767614399999, "quote_volume": 120676.4795, "trades": 634, "taker_buy_base": 15840.17, "taker_buy_quote": 61680.1813 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 3.89, "high": 4.11, "low": 3.88, "close": 4.11, "volume": 56090.32, "close_time": 1767628799999, "quote_volume": 225074.89, "trades": 985, "taker_buy_base": 28205.94, "taker_buy_quote": 112545.5339 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 4.12, "high": 4.2, "low": 4.02, "close": 4.09, "volume": 53049.59, "close_time": 1767643199999, "quote_volume": 217546.6973, "trades": 1709, "taker_buy_base": 26520.54, "taker_buy_quote": 108729.0183 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 4.09, "high": 4.15, "low": 4.08, "close": 4.09, "volume": 52995.46, "close_time": 1767657599999, "quote_volume": 217368.254, "trades": 1214, "taker_buy_base": 25436.49, "taker_buy_quote": 104286.813 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 4.1, "high": 4.18, "low": 4.05, "close": 4.16, "volume": 27426.45, "close_time": 1767671999999, "quote_volume": 112757.161, "trades": 946, "taker_buy_base": 14919.92, "taker_buy_quote": 61404.072 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 4.16, "high": 4.19, "low": 4.08, "close": 4.09, "volume": 25431.15, "close_time": 1767686399999, "quote_volume": 105456.2204, "trades": 573, "taker_buy_base": 12419.19, "taker_buy_quote": 51490.6332 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 4.09, "high": 4.16, "low": 4.06, "close": 4.15, "volume": 37513.63, "close_time": 1767700799999, "quote_volume": 153600.4092, "trades": 605, "taker_buy_base": 17180.12, "taker_buy_quote": 70381.1841 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 4.16, "high": 4.23, "low": 4.11, "close": 4.14, "volume": 53185.41, "close_time": 1767715199999, "quote_volume": 222241.8603, "trades": 1031, "taker_buy_base": 25271.81, "taker_buy_quote": 105768.7151 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 4.14, "high": 4.15, "low": 3.94, "close": 4.01, "volume": 43699.52, "close_time": 1767729599999, "quote_volume": 176483.3938, "trades": 973, "taker_buy_base": 23898.13, "taker_buy_quote": 96502.3047 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 4.01, "high": 4.17, "low": 4.01, "close": 4.13, "volume": 15790.28, "close_time": 1767743999999, "quote_volume": 64996.5596, "trades": 475, "taker_buy_base": 9497.63, "taker_buy_quote": 39092.2343 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 4.12, "high": 4.13, "low": 4.01, "close": 4.03, "volume": 24978.83, "close_time": 1767758399999, "quote_volume": 101344.9141, "trades": 1077, "taker_buy_base": 15218.0, "taker_buy_quote": 61716.107 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 4.04, "high": 4.07, "low": 3.97, "close": 4.07, "volume": 22406.58, "close_time": 1767772799999, "quote_volume": 89724.298, "trades": 382, "taker_buy_base": 11287.12, "taker_buy_quote": 45147.9018 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 4.08, "high": 4.1, "low": 4.0, "close": 4.05, "volume": 21782.21, "close_time": 1767787199999, "quote_volume": 88352.3042, "trades": 489, "taker_buy_base": 11017.76, "taker_buy_quote": 44750.2207 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 4.05, "high": 4.05, "low": 3.88, "close": 3.91, "volume": 20712.3, "close_time": 1767801599999, "quote_volume": 82196.3671, "trades": 609, "taker_buy_base": 7339.2, "taker_buy_quote": 29186.2791 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 3.91, "high": 3.97, "low": 3.9, "close": 3.95, "volume": 16416.0, "close_time": 1767815999999, "quote_volume": 64530.5758, "trades": 499, "taker_buy_base": 7672.51, "taker_buy_quote": 30182.5816 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 3.95, "high": 3.95, "low": 3.88, "close": 3.91, "volume": 17116.79, "close_time": 1767830399999, "quote_volume": 67061.6575, "trades": 552, "taker_buy_base": 7002.99, "taker_buy_quote": 27452.4583 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.91, "high": 3.95, "low": 3.83, "close": 3.84, "volume": 14924.98, "close_time": 1767844799999, "quote_volume": 58288.3688, "trades": 584, "taker_buy_base": 7200.1, "taker_buy_quote": 28144.8154 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 3.84, "high": 3.91, "low": 3.77, "close": 3.84, "volume": 37445.78, "close_time": 1767859199999, "quote_volume": 142723.4652, "trades": 599, "taker_buy_base": 23327.6, "taker_buy_quote": 88590.8368 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 3.85, "high": 3.87, "low": 3.75, "close": 3.78, "volume": 30385.44, "close_time": 1767873599999, "quote_volume": 115286.305, "trades": 686, "taker_buy_base": 13340.81, "taker_buy_quote": 50590.4674 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 3.78, "high": 3.85, "low": 3.7, "close": 3.85, "volume": 61223.83, "close_time": 1767887999999, "quote_volume": 230372.6496, "trades": 1221, "taker_buy_base": 32136.26, "taker_buy_quote": 120977.3527 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 3.86, "high": 3.87, "low": 3.8, "close": 3.81, "volume": 23006.47, "close_time": 1767902399999, "quote_volume": 88284.1245, "trades": 753, "taker_buy_base": 9690.97, "taker_buy_quote": 37205.7452 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 3.8, "high": 3.86, "low": 3.78, "close": 3.83, "volume": 8765.84, "close_time": 1767916799999, "quote_volume": 33519.4999, "trades": 302, "taker_buy_base": 4066.78, "taker_buy_quote": 15539.9003 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.84, "high": 3.87, "low": 3.79, "close": 3.87, "volume": 11571.8, "close_time": 1767931199999, "quote_volume": 44301.1488, "trades": 446, "taker_buy_base": 6460.93, "taker_buy_quote": 24740.1553 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 3.87, "high": 3.87, "low": 3.82, "close": 3.85, "volume": 9707.03, "close_time": 1767945599999, "quote_volume": 37291.4377, "trades": 337, "taker_buy_base": 5182.04, "taker_buy_quote": 19915.3628 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 3.84, "high": 3.84, "low": 3.76, "close": 3.81, "volume": 10359.22, "close_time": 1767959999999, "quote_volume": 39437.05, "trades": 464, "taker_buy_base": 5266.62, "taker_buy_quote": 20035.5365 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 3.81, "high": 3.92, "low": 3.78, "close": 3.86, "volume": 23991.95, "close_time": 1767974399999, "quote_volume": 91986.1753, "trades": 664, "taker_buy_base": 12588.08, "taker_buy_quote": 48417.566 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 3.87, "high": 3.93, "low": 3.77, "close": 3.78, "volume": 16873.85, "close_time": 1767988799999, "quote_volume": 64660.8308, "trades": 652, "taker_buy_base": 9343.8, "taker_buy_quote": 35884.7251 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 3.78, "high": 3.82, "low": 3.77, "close": 3.8, "volume": 14185.33, "close_time": 1768003199999, "quote_volume": 53767.0038, "trades": 673, "taker_buy_base": 7984.76, "taker_buy_quote": 30282.7814 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.8, "high": 3.81, "low": 3.73, "close": 3.75, "volume": 13970.37, "close_time": 1768017599999, "quote_volume": 52636.9886, "trades": 564, "taker_buy_base": 5701.74, "taker_buy_quote": 21505.9767 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 3.75, "high": 3.76, "low": 3.7, "close": 3.74, "volume": 21493.57, "close_time": 1768031999999, "quote_volume": 80034.4148, "trades": 620, "taker_buy_base": 13468.83, "taker_buy_quote": 50106.7747 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 3.75, "high": 3.77, "low": 3.73, "close": 3.77, "volume": 18040.81, "close_time": 1768046399999, "quote_volume": 67598.2743, "trades": 575, "taker_buy_base": 8307.66, "taker_buy_quote": 31144.0834 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 3.77, "high": 3.8, "low": 3.75, "close": 3.77, "volume": 10429.46, "close_time": 1768060799999, "quote_volume": 39324.5509, "trades": 391, "taker_buy_base": 5492.47, "taker_buy_quote": 20708.2246 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 3.77, "high": 3.82, "low": 3.73, "close": 3.82, "volume": 14566.25, "close_time": 1768075199999, "quote_volume": 54815.8939, "trades": 564, "taker_buy_base": 7367.2, "taker_buy_quote": 27754.9669 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 3.83, "high": 3.84, "low": 3.71, "close": 3.73, "volume": 14147.38, "close_time": 1768089599999, "quote_volume": 53247.5146, "trades": 516, "taker_buy_base": 6426.45, "taker_buy_quote": 24192.5109 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.73, "high": 3.77, "low": 3.72, "close": 3.74, "volume": 16682.38, "close_time": 1768103999999, "quote_volume": 62437.3686, "trades": 579, "taker_buy_base": 8370.83, "taker_buy_quote": 31342.3376 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 3.73, "high": 3.74, "low": 3.71, "close": 3.72, "volume": 11276.01, "close_time": 1768118399999, "quote_volume": 41977.654, "trades": 407, "taker_buy_base": 5118.21, "taker_buy_quote": 19074.4893 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 3.72, "high": 3.77, "low": 3.72, "close": 3.76, "volume": 11019.21, "close_time": 1768132799999, "quote_volume": 41272.9972, "trades": 419, "taker_buy_base": 4976.73, "taker_buy_quote": 18650.058 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 3.76, "high": 3.79, "low": 3.72, "close": 3.73, "volume": 11850.66, "close_time": 1768147199999, "quote_volume": 44645.7944, "trades": 430, "taker_buy_base": 6083.16, "taker_buy_quote": 22946.1862 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 3.74, "high": 3.8, "low": 3.74, "close": 3.75, "volume": 13854.17, "close_time": 1768161599999, "quote_volume": 52190.2924, "trades": 483, "taker_buy_base": 6763.06, "taker_buy_quote": 25488.7684 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 3.74, "high": 3.74, "low": 3.63, "close": 3.69, "volume": 42136.56, "close_time": 1768175999999, "quote_volume": 155221.145, "trades": 847, "taker_buy_base": 13054.36, "taker_buy_quote": 48135.0564 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.7, "high": 3.81, "low": 3.66, "close": 3.75, "volume": 18033.87, "close_time": 1768190399999, "quote_volume": 67585.9636, "trades": 578, "taker_buy_base": 9998.61, "taker_buy_quote": 37503.4565 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 3.74, "high": 3.81, "low": 3.7, "close": 3.71, "volume": 16264.3, "close_time": 1768204799999, "quote_volume": 61177.5425, "trades": 614, "taker_buy_base": 8009.48, "taker_buy_quote": 30167.6258 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 3.71, "high": 3.73, "low": 3.64, "close": 3.68, "volume": 8207.67, "close_time": 1768219199999, "quote_volume": 30186.0934, "trades": 357, "taker_buy_base": 3866.17, "taker_buy_quote": 14213.4155 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 3.68, "high": 3.76, "low": 3.63, "close": 3.76, "volume": 36473.55, "close_time": 1768233599999, "quote_volume": 133699.8086, "trades": 784, "taker_buy_base": 22518.91, "taker_buy_quote": 82399.996 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 3.76, "high": 3.79, "low": 3.66, "close": 3.7, "volume": 10909.31, "close_time": 1768247999999, "quote_volume": 40541.1701, "trades": 474, "taker_buy_base": 4230.85, "taker_buy_quote": 15750.811 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 3.71, "high": 3.73, "low": 3.62, "close": 3.67, "volume": 17604.24, "close_time": 1768262399999, "quote_volume": 64338.5211, "trades": 436, "taker_buy_base": 5958.62, "taker_buy_quote": 21802.5828 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.67, "high": 3.7, "low": 3.66, "close": 3.7, "volume": 13318.2, "close_time": 1768276799999, "quote_volume": 49049.874, "trades": 520, "taker_buy_base": 7724.03, "taker_buy_quote": 28448.8795 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 3.71, "high": 3.81, "low": 3.67, "close": 3.77, "volume": 23180.92, "close_time": 1768291199999, "quote_volume": 86299.8521, "trades": 588, "taker_buy_base": 10000.27, "taker_buy_quote": 37275.7575 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 3.78, "high": 3.89, "low": 3.77, "close": 3.87, "volume": 31367.36, "close_time": 1768305599999, "quote_volume": 119747.586, "trades": 573, "taker_buy_base": 11830.54, "taker_buy_quote": 45166.3468 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 3.88, "high": 4.02, "low": 3.87, "close": 4.0, "volume": 83982.13, "close_time": 1768319999999, "quote_volume": 330438.4133, "trades": 1501, "taker_buy_base": 44105.27, "taker_buy_quote": 173854.8788 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 4.0, "high": 4.11, "low": 3.98, "close": 4.02, "volume": 60980.43, "close_time": 1768334399999, "quote_volume": 246885.588, "trades": 1237, "taker_buy_base": 30604.75, "taker_buy_quote": 123911.9333 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 4.02, "high": 4.19, "low": 3.96, "close": 4.12, "volume": 52275.13, "close_time": 1768348799999, "quote_volume": 215051.1179, "trades": 946, "taker_buy_base": 28691.49, "taker_buy_quote": 117990.282 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 4.12, "high": 4.17, "low": 4.08, "close": 4.1, "volume": 29139.32, "close_time": 1768363199999, "quote_volume": 119794.6095, "trades": 671, "taker_buy_base": 15699.29, "taker_buy_quote": 64567.7047 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 4.1, "high": 4.11, "low": 4.04, "close": 4.07, "volume": 25771.82, "close_time": 1768377599999, "quote_volume": 104935.5629, "trades": 659, "taker_buy_base": 13783.35, "taker_buy_quote": 56143.0708 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 4.07, "high": 4.21, "low": 4.07, "close": 4.13, "volume": 37362.0, "close_time": 1768391999999, "quote_volume": 155084.4387, "trades": 672, "taker_buy_base": 18306.82, "taker_buy_quote": 76013.3908 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 4.13, "high": 4.16, "low": 4.09, "close": 4.13, "volume": 60004.63, "close_time": 1768406399999, "quote_volume": 247333.3311, "trades": 1019, "taker_buy_base": 30067.25, "taker_buy_quote": 123983.6767 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 4.14, "high": 4.16, "low": 4.0, "close": 4.08, "volume": 50968.14, "close_time": 1768420799999, "quote_volume": 207688.7213, "trades": 1207, "taker_buy_base": 20791.64, "taker_buy_quote": 84731.0863 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 4.08, "high": 4.11, "low": 4.03, "close": 4.06, "volume": 24132.72, "close_time": 1768435199999, "quote_volume": 98037.5542, "trades": 623, "taker_buy_base": 10860.24, "taker_buy_quote": 44152.6206 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 4.06, "high": 4.18, "low": 3.92, "close": 3.93, "volume": 68292.33, "close_time": 1768449599999, "quote_volume": 278237.4466, "trades": 1188, "taker_buy_base": 30746.7, "taker_buy_quote": 125313.5892 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 3.92, "high": 4.09, "low": 3.92, "close": 4.05, "volume": 34855.79, "close_time": 1768463999999, "quote_volume": 139700.1528, "trades": 691, "taker_buy_base": 16906.25, "taker_buy_quote": 67730.9412 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 4.05, "high": 4.05, "low": 3.99, "close": 4.0, "volume": 32471.42, "close_time": 1768478399999, "quote_volume": 130293.6293, "trades": 551, "taker_buy_base": 15267.17, "taker_buy_quote": 61216.8541 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 4.0, "high": 4.06, "low": 3.86, "close": 3.93, "volume": 48729.77, "close_time": 1768492799999, "quote_volume": 194389.9662, "trades": 916, "taker_buy_base": 19527.11, "taker_buy_quote": 77937.0721 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 3.93, "high": 3.96, "low": 3.82, "close": 3.87, "volume": 33087.2, "close_time": 1768507199999, "quote_volume": 128690.4844, "trades": 547, "taker_buy_base": 15291.33, "taker_buy_quote": 59518.3082 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 3.87, "high": 3.9, "low": 3.83, "close": 3.9, "volume": 24418.15, "close_time": 1768521599999, "quote_volume": 94612.2739, "trades": 402, "taker_buy_base": 16480.65, "taker_buy_quote": 63878.3218 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3.89, "high": 4.02, "low": 3.87, "close": 4.0, "volume": 29215.26, "close_time": 1768535999999, "quote_volume": 114826.7104, "trades": 684, "taker_buy_base": 16052.74, "taker_buy_quote": 63062.7465 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 3.99, "high": 4.09, "low": 3.94, "close": 4.06, "volume": 37368.65, "close_time": 1768550399999, "quote_volume": 150594.1605, "trades": 904, "taker_buy_base": 21937.71, "taker_buy_quote": 88391.6114 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 4.05, "high": 4.08, "low": 4.01, "close": 4.04, "volume": 21876.63, "close_time": 1768564799999, "quote_volume": 88553.8519, "trades": 680, "taker_buy_base": 8921.91, "taker_buy_quote": 36145.2835 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 4.04, "high": 4.05, "low": 3.88, "close": 3.91, "volume": 47141.4, "close_time": 1768579199999, "quote_volume": 187521.1738, "trades": 931, "taker_buy_base": 21831.36, "taker_buy_quote": 86663.4685 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 3.91, "high": 3.99, "low": 3.89, "close": 3.97, "volume": 23772.41, "close_time": 1768593599999, "quote_volume": 93917.5606, "trades": 719, "taker_buy_base": 13905.59, "taker_buy_quote": 54865.9529 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 3.96, "high": 4.05, "low": 3.94, "close": 4.03, "volume": 42929.59, "close_time": 1768607999999, "quote_volume": 172626.35, "trades": 557, "taker_buy_base": 24410.26, "taker_buy_quote": 97869.8342 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 4.04, "high": 4.07, "low": 4.0, "close": 4.05, "volume": 21619.24, "close_time": 1768622399999, "quote_volume": 87233.9497, "trades": 559, "taker_buy_base": 13085.93, "taker_buy_quote": 52823.4122 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 4.05, "high": 4.09, "low": 4.01, "close": 4.08, "volume": 41195.84, "close_time": 1768636799999, "quote_volume": 167149.1318, "trades": 720, "taker_buy_base": 23832.58, "taker_buy_quote": 96693.1903 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 4.08, "high": 4.12, "low": 4.06, "close": 4.06, "volume": 24234.22, "close_time": 1768651199999, "quote_volume": 99105.2688, "trades": 641, "taker_buy_base": 11961.69, "taker_buy_quote": 48944.6179 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 4.05, "high": 4.16, "low": 4.05, "close": 4.14, "volume": 22995.52, "close_time": 1768665599999, "quote_volume": 94599.4218, "trades": 652, "taker_buy_base": 12182.84, "taker_buy_quote": 50148.9452 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 4.14, "high": 4.14, "low": 4.08, "close": 4.09, "volume": 18516.29, "close_time": 1768679999999, "quote_volume": 75956.3527, "trades": 661, "taker_buy_base": 9792.29, "taker_buy_quote": 40190.8516 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 4.09, "high": 4.1, "low": 4.02, "close": 4.04, "volume": 39347.31, "close_time": 1768694399999, "quote_volume": 160236.4088, "trades": 687, "taker_buy_base": 11972.11, "taker_buy_quote": 48609.7475 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 4.04, "high": 4.12, "low": 4.01, "close": 4.05, "volume": 34054.22, "close_time": 1768708799999, "quote_volume": 138097.2189, "trades": 879, "taker_buy_base": 18617.75, "taker_buy_quote": 75531.9345 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 4.05, "high": 4.06, "low": 4.0, "close": 4.02, "volume": 15634.95, "close_time": 1768723199999, "quote_volume": 62962.3962, "trades": 417, "taker_buy_base": 7042.19, "taker_buy_quote": 28357.8759 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 4.02, "high": 4.08, "low": 4.02, "close": 4.07, "volume": 14910.11, "close_time": 1768737599999, "quote_volume": 60302.1095, "trades": 361, "taker_buy_base": 7141.87, "taker_buy_quote": 28907.4473 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 4.06, "high": 4.13, "low": 4.03, "close": 4.1, "volume": 23019.01, "close_time": 1768751999999, "quote_volume": 93722.3713, "trades": 710, "taker_buy_base": 12400.0, "taker_buy_quote": 50530.2844 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 4.1, "high": 4.17, "low": 4.09, "close": 4.13, "volume": 26348.44, "close_time": 1768766399999, "quote_volume": 108842.3279, "trades": 539, "taker_buy_base": 11387.93, "taker_buy_quote": 47026.7039 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 4.14, "high": 4.19, "low": 3.85, "close": 3.86, "volume": 41226.16, "close_time": 1768780799999, "quote_volume": 168494.7111, "trades": 876, "taker_buy_base": 20168.36, "taker_buy_quote": 82634.378 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.86, "high": 3.86, "low": 3.49, "close": 3.73, "volume": 158742.52, "close_time": 1768795199999, "quote_volume": 581497.1575, "trades": 2233, "taker_buy_base": 87318.01, "taker_buy_quote": 320422.3013 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 3.72, "high": 3.79, "low": 3.67, "close": 3.78, "volume": 29478.0, "close_time": 1768809599999, "quote_volume": 110040.8218, "trades": 613, "taker_buy_base": 14790.82, "taker_buy_quote": 55271.4544 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 3.77, "high": 3.84, "low": 3.73, "close": 3.74, "volume": 24227.22, "close_time": 1768823999999, "quote_volume": 91832.243, "trades": 617, "taker_buy_base": 11519.18, "taker_buy_quote": 43675.2656 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 3.74, "high": 3.79, "low": 3.72, "close": 3.76, "volume": 14756.5, "close_time": 1768838399999, "quote_volume": 55468.1823, "trades": 375, "taker_buy_base": 7038.52, "taker_buy_quote": 26454.99 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 3.76, "high": 3.88, "low": 3.76, "close": 3.85, "volume": 30696.19, "close_time": 1768852799999, "quote_volume": 117267.2849, "trades": 532, "taker_buy_base": 14898.85, "taker_buy_quote": 56847.4683 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 3.85, "high": 3.85, "low": 3.77, "close": 3.83, "volume": 18343.55, "close_time": 1768867199999, "quote_volume": 69912.2259, "trades": 523, "taker_buy_base": 7803.1, "taker_buy_quote": 29742.3462 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.82, "high": 3.86, "low": 3.8, "close": 3.84, "volume": 16466.74, "close_time": 1768881599999, "quote_volume": 62976.1097, "trades": 475, "taker_buy_base": 9254.77, "taker_buy_quote": 35397.7232 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 3.83, "high": 3.86, "low": 3.74, "close": 3.74, "volume": 27953.23, "close_time": 1768895999999, "quote_volume": 106262.1941, "trades": 678, "taker_buy_base": 15099.17, "taker_buy_quote": 57433.1474 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 3.74, "high": 3.74, "low": 3.66, "close": 3.67, "volume": 22772.33, "close_time": 1768910399999, "quote_volume": 84360.684, "trades": 684, "taker_buy_base": 10968.68, "taker_buy_quote": 40622.0496 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 3.67, "high": 3.71, "low": 3.61, "close": 3.65, "volume": 16818.59, "close_time": 1768924799999, "quote_volume": 61616.6818, "trades": 540, "taker_buy_base": 7762.44, "taker_buy_quote": 28444.7955 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 3.66, "high": 3.67, "low": 3.55, "close": 3.57, "volume": 19111.35, "close_time": 1768939199999, "quote_volume": 68712.8689, "trades": 650, "taker_buy_base": 7338.57, "taker_buy_quote": 26382.4338 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 3.57, "high": 3.66, "low": 3.54, "close": 3.57, "volume": 26947.95, "close_time": 1768953599999, "quote_volume": 96865.2201, "trades": 885, "taker_buy_base": 13540.33, "taker_buy_quote": 48695.1037 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 3.58, "high": 3.72, "low": 3.58, "close": 3.7, "volume": 16195.71, "close_time": 1768967999999, "quote_volume": 59704.7214, "trades": 524, "taker_buy_base": 8143.71, "taker_buy_quote": 30058.7842 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 3.7, "high": 3.72, "low": 3.68, "close": 3.68, "volume": 14514.13, "close_time": 1768982399999, "quote_volume": 53698.7521, "trades": 469, "taker_buy_base": 8376.81, "taker_buy_quote": 31012.252 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 3.69, "high": 3.71, "low": 3.61, "close": 3.62, "volume": 12193.31, "close_time": 1768996799999, "quote_volume": 44637.0947, "trades": 417, "taker_buy_base": 5290.2, "taker_buy_quote": 19374.184 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 3.62, "high": 3.67, "low": 3.55, "close": 3.65, "volume": 44735.9, "close_time": 1769011199999, "quote_volume": 161820.0926, "trades": 926, "taker_buy_base": 17363.68, "taker_buy_quote": 62687.9167 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 3.65, "high": 3.7, "low": 3.48, "close": 3.7, "volume": 39414.91, "close_time": 1769025599999, "quote_volume": 140442.1203, "trades": 1102, "taker_buy_base": 19836.98, "taker_buy_quote": 70955.3004 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 3.71, "high": 3.71, "low": 3.58, "close": 3.6, "volume": 15422.26, "close_time": 1769039999999, "quote_volume": 56386.1233, "trades": 517, "taker_buy_base": 6351.14, "taker_buy_quote": 23243.7207 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.6, "high": 3.66, "low": 3.59, "close": 3.61, "volume": 14367.51, "close_time": 1769054399999, "quote_volume": 52075.3451, "trades": 437, "taker_buy_base": 7524.77, "taker_buy_quote": 27291.1441 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 3.61, "high": 3.65, "low": 3.6, "close": 3.63, "volume": 7722.59, "close_time": 1769068799999, "quote_volume": 27972.2747, "trades": 260, "taker_buy_base": 3766.01, "taker_buy_quote": 13643.5924 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 3.63, "high": 3.67, "low": 3.54, "close": 3.57, "volume": 15192.69, "close_time": 1769083199999, "quote_volume": 54946.1563, "trades": 463, "taker_buy_base": 6104.84, "taker_buy_quote": 22071.3907 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 3.57, "high": 3.6, "low": 3.51, "close": 3.52, "volume": 17528.15, "close_time": 1769097599999, "quote_volume": 62388.3598, "trades": 569, "taker_buy_base": 6253.14, "taker_buy_quote": 22238.7192 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 3.53, "high": 3.57, "low": 3.52, "close": 3.57, "volume": 11921.32, "close_time": 1769111999999, "quote_volume": 42357.0621, "trades": 430, "taker_buy_base": 6584.64, "taker_buy_quote": 23404.6522 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 3.56, "high": 3.56, "low": 3.51, "close": 3.53, "volume": 7940.16, "close_time": 1769126399999, "quote_volume": 28066.3149, "trades": 247, "taker_buy_base": 2410.27, "taker_buy_quote": 8530.8885 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.54, "high": 3.6, "low": 3.53, "close": 3.59, "volume": 11240.03, "close_time": 1769140799999, "quote_volume": 40064.9416, "trades": 332, "taker_buy_base": 5733.85, "taker_buy_quote": 20454.9108 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 3.6, "high": 3.62, "low": 3.55, "close": 3.56, "volume": 11038.84, "close_time": 1769155199999, "quote_volume": 39655.9946, "trades": 392, "taker_buy_base": 6202.38, "taker_buy_quote": 22279.0486 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 3.55, "high": 3.58, "low": 3.51, "close": 3.53, "volume": 10314.91, "close_time": 1769169599999, "quote_volume": 36487.917, "trades": 305, "taker_buy_base": 3749.98, "taker_buy_quote": 13279.8839 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 3.52, "high": 3.55, "low": 3.46, "close": 3.54, "volume": 16128.98, "close_time": 1769183999999, "quote_volume": 56605.6119, "trades": 411, "taker_buy_base": 8278.71, "taker_buy_quote": 29107.2668 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 3.55, "high": 3.64, "low": 3.49, "close": 3.51, "volume": 20333.29, "close_time": 1769198399999, "quote_volume": 72822.0186, "trades": 772, "taker_buy_base": 9645.18, "taker_buy_quote": 34596.3302 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 3.5, "high": 3.54, "low": 3.47, "close": 3.53, "volume": 10628.33, "close_time": 1769212799999, "quote_volume": 37358.3115, "trades": 373, "taker_buy_base": 4172.16, "taker_buy_quote": 14657.4152 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.54, "high": 3.54, "low": 3.49, "close": 3.53, "volume": 18442.99, "close_time": 1769227199999, "quote_volume": 65047.7968, "trades": 564, "taker_buy_base": 7261.53, "taker_buy_quote": 25620.7091 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 3.54, "high": 3.54, "low": 3.52, "close": 3.53, "volume": 15017.08, "close_time": 1769241599999, "quote_volume": 52995.0999, "trades": 484, "taker_buy_base": 7906.28, "taker_buy_quote": 27911.794 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 3.53, "high": 3.58, "low": 3.51, "close": 3.56, "volume": 18300.08, "close_time": 1769255999999, "quote_volume": 64750.3384, "trades": 622, "taker_buy_base": 10380.0, "taker_buy_quote": 36729.0256 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 3.56, "high": 3.57, "low": 3.52, "close": 3.52, "volume": 16324.12, "close_time": 1769270399999, "quote_volume": 57807.918, "trades": 510, "taker_buy_base": 6871.13, "taker_buy_quote": 24359.2981 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 3.52, "high": 3.53, "low": 3.5, "close": 3.51, "volume": 18053.58, "close_time": 1769284799999, "quote_volume": 63406.6718, "trades": 705, "taker_buy_base": 9803.39, "taker_buy_quote": 34456.1501 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 3.51, "high": 3.54, "low": 3.5, "close": 3.51, "volume": 11355.81, "close_time": 1769299199999, "quote_volume": 39877.4549, "trades": 339, "taker_buy_base": 5772.36, "taker_buy_quote": 20275.2076 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.5, "high": 3.53, "low": 3.5, "close": 3.51, "volume": 17061.55, "close_time": 1769313599999, "quote_volume": 59931.9503, "trades": 570, "taker_buy_base": 8636.27, "taker_buy_quote": 30347.0325 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 3.51, "high": 3.56, "low": 3.5, "close": 3.51, "volume": 19893.07, "close_time": 1769327999999, "quote_volume": 70217.0332, "trades": 547, "taker_buy_base": 9202.64, "taker_buy_quote": 32536.4333 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 3.51, "high": 3.52, "low": 3.47, "close": 3.48, "volume": 25306.11, "close_time": 1769342399999, "quote_volume": 88412.2266, "trades": 547, "taker_buy_base": 9511.09, "taker_buy_quote": 33244.2502 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 3.47, "high": 3.47, "low": 3.42, "close": 3.44, "volume": 34172.25, "close_time": 1769356799999, "quote_volume": 117650.1295, "trades": 802, "taker_buy_base": 10216.53, "taker_buy_quote": 35201.2894 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 3.45, "high": 3.45, "low": 3.23, "close": 3.26, "volume": 65876.37, "close_time": 1769371199999, "quote_volume": 219325.6703, "trades": 1470, "taker_buy_base": 22956.3, "taker_buy_quote": 76556.2358 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 3.26, "high": 3.32, "low": 3.26, "close": 3.32, "volume": 31742.65, "close_time": 1769385599999, "quote_volume": 104550.4804, "trades": 759, "taker_buy_base": 13978.07, "taker_buy_quote": 46067.6961 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.32, "high": 3.42, "low": 3.31, "close": 3.34, "volume": 20448.07, "close_time": 1769399999999, "quote_volume": 68853.247, "trades": 710, "taker_buy_base": 8943.51, "taker_buy_quote": 30084.2991 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 3.34, "high": 3.39, "low": 3.33, "close": 3.37, "volume": 19513.08, "close_time": 1769414399999, "quote_volume": 65768.1662, "trades": 474, "taker_buy_base": 6253.34, "taker_buy_quote": 21074.9858 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 3.37, "high": 3.39, "low": 3.29, "close": 3.3, "volume": 30906.34, "close_time": 1769428799999, "quote_volume": 103044.6618, "trades": 538, "taker_buy_base": 9407.07, "taker_buy_quote": 31382.5757 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 3.3, "high": 3.39, "low": 3.26, "close": 3.33, "volume": 25966.0, "close_time": 1769443199999, "quote_volume": 85734.34, "trades": 560, "taker_buy_base": 10251.48, "taker_buy_quote": 33891.3107 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 3.34, "high": 3.36, "low": 3.31, "close": 3.32, "volume": 24057.6, "close_time": 1769457599999, "quote_volume": 80174.3082, "trades": 447, "taker_buy_base": 7311.09, "taker_buy_quote": 24372.2737 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 3.33, "high": 3.36, "low": 3.28, "close": 3.33, "volume": 12893.91, "close_time": 1769471999999, "quote_volume": 42924.041, "trades": 295, "taker_buy_base": 5330.96, "taker_buy_quote": 17761.0858 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.32, "high": 3.4, "low": 3.31, "close": 3.36, "volume": 19617.19, "close_time": 1769486399999, "quote_volume": 65906.1286, "trades": 515, "taker_buy_base": 7707.59, "taker_buy_quote": 25919.7476 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 3.36, "high": 3.37, "low": 3.32, "close": 3.34, "volume": 16805.34, "close_time": 1769500799999, "quote_volume": 56212.8467, "trades": 373, "taker_buy_base": 4052.03, "taker_buy_quote": 13559.5625 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 3.35, "high": 3.36, "low": 3.29, "close": 3.3, "volume": 14654.07, "close_time": 1769515199999, "quote_volume": 48548.0018, "trades": 342, "taker_buy_base": 5289.06, "taker_buy_quote": 17544.2196 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 3.3, "high": 3.31, "low": 3.24, "close": 3.3, "volume": 20794.84, "close_time": 1769529599999, "quote_volume": 68034.2222, "trades": 701, "taker_buy_base": 8923.53, "taker_buy_quote": 29223.8671 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 3.3, "high": 3.38, "low": 3.26, "close": 3.34, "volume": 21550.39, "close_time": 1769543999999, "quote_volume": 71529.0315, "trades": 692, "taker_buy_base": 10466.89, "taker_buy_quote": 34835.0259 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 3.34, "high": 3.4, "low": 3.34, "close": 3.36, "volume": 25093.82, "close_time": 1769558399999, "quote_volume": 84403.0656, "trades": 1001, "taker_buy_base": 7309.9, "taker_buy_quote": 24590.5909 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3.37, "high": 3.37, "low": 3.32, "close": 3.32, "volume": 15561.89, "close_time": 1769572799999, "quote_volume": 51981.1597, "trades": 434, "taker_buy_base": 6047.81, "taker_buy_quote": 20201.568 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 3.32, "high": 3.34, "low": 3.3, "close": 3.31, "volume": 13559.98, "close_time": 1769587199999, "quote_volume": 45028.7441, "trades": 307, "taker_buy_base": 5630.25, "taker_buy_quote": 18684.6726 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 3.3, "high": 3.35, "low": 3.28, "close": 3.35, "volume": 20618.16, "close_time": 1769601599999, "quote_volume": 68274.2491, "trades": 471, "taker_buy_base": 7743.48, "taker_buy_quote": 25672.3937 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 3.35, "high": 3.35, "low": 3.26, "close": 3.28, "volume": 22682.55, "close_time": 1769615999999, "quote_volume": 75068.2195, "trades": 553, "taker_buy_base": 7491.92, "taker_buy_quote": 24773.0704 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 3.27, "high": 3.31, "low": 3.23, "close": 3.26, "volume": 16620.89, "close_time": 1769630399999, "quote_volume": 54340.7174, "trades": 637, "taker_buy_base": 8506.46, "taker_buy_quote": 27804.5296 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 3.26, "high": 3.33, "low": 3.23, "close": 3.3, "volume": 20583.84, "close_time": 1769644799999, "quote_volume": 67449.1368, "trades": 687, "taker_buy_base": 10395.7, "taker_buy_quote": 34082.6305 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.31, "high": 3.31, "low": 3.14, "close": 3.16, "volume": 44356.21, "close_time": 1769659199999, "quote_volume": 141722.1924, "trades": 1084, "taker_buy_base": 13971.55, "taker_buy_quote": 45004.0732 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 3.15, "high": 3.2, "low": 3.15, "close": 3.16, "volume": 27871.66, "close_time": 1769673599999, "quote_volume": 88451.6933, "trades": 737, "taker_buy_base": 10673.08, "taker_buy_quote": 33863.3195 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 3.17, "high": 3.18, "low": 3.12, "close": 3.13, "volume": 32011.36, "close_time": 1769687999999, "quote_volume": 100853.7605, "trades": 936, "taker_buy_base": 15184.34, "taker_buy_quote": 47835.8077 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 3.13, "high": 3.14, "low": 2.93, "close": 3.02, "volume": 65483.26, "close_time": 1769702399999, "quote_volume": 200178.0741, "trades": 1384, "taker_buy_base": 29053.98, "taker_buy_quote": 88890.1455 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 3.02, "high": 3.07, "low": 2.96, "close": 3.01, "volume": 39777.94, "close_time": 1769716799999, "quote_volume": 119838.1559, "trades": 812, "taker_buy_base": 17269.95, "taker_buy_quote": 52091.8425 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 3.0, "high": 3.04, "low": 2.99, "close": 3.01, "volume": 39930.7, "close_time": 1769731199999, "quote_volume": 120374.342, "trades": 852, "taker_buy_base": 17517.2, "taker_buy_quote": 52831.8999 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.02, "high": 3.03, "low": 2.85, "close": 2.91, "volume": 122461.08, "close_time": 1769745599999, "quote_volume": 359935.5019, "trades": 2202, "taker_buy_base": 55795.48, "taker_buy_quote": 164020.2307 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.91, "high": 2.95, "low": 2.86, "close": 2.93, "volume": 93272.92, "close_time": 1769759999999, "quote_volume": 272298.13, "trades": 1762, "taker_buy_base": 44997.86, "taker_buy_quote": 131374.6523 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.93, "high": 2.98, "low": 2.92, "close": 2.96, "volume": 94916.05, "close_time": 1769774399999, "quote_volume": 278779.9115, "trades": 1827, "taker_buy_base": 46150.65, "taker_buy_quote": 135613.0555 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.96, "high": 2.96, "low": 2.89, "close": 2.92, "volume": 53194.03, "close_time": 1769788799999, "quote_volume": 155752.8942, "trades": 1344, "taker_buy_base": 27178.24, "taker_buy_quote": 79595.2186 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.92, "high": 2.99, "low": 2.84, "close": 2.95, "volume": 45661.18, "close_time": 1769803199999, "quote_volume": 133951.0498, "trades": 1095, "taker_buy_base": 22193.79, "taker_buy_quote": 65181.7676 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.94, "high": 2.95, "low": 2.89, "close": 2.9, "volume": 45228.49, "close_time": 1769817599999, "quote_volume": 131351.251, "trades": 1016, "taker_buy_base": 20077.59, "taker_buy_quote": 58315.3732 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.9, "high": 2.91, "low": 2.87, "close": 2.88, "volume": 50310.14, "close_time": 1769831999999, "quote_volume": 145363.0717, "trades": 971, "taker_buy_base": 21933.95, "taker_buy_quote": 63370.0098 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 2.89, "high": 2.9, "low": 2.82, "close": 2.84, "volume": 41830.14, "close_time": 1769846399999, "quote_volume": 120223.4681, "trades": 961, "taker_buy_base": 18844.28, "taker_buy_quote": 54114.1204 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.84, "high": 2.84, "low": 2.77, "close": 2.79, "volume": 51983.76, "close_time": 1769860799999, "quote_volume": 145889.6347, "trades": 1117, "taker_buy_base": 24751.88, "taker_buy_quote": 69457.2355 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.78, "high": 2.79, "low": 2.56, "close": 2.63, "volume": 94342.47, "close_time": 1769875199999, "quote_volume": 251144.8381, "trades": 1594, "taker_buy_base": 39304.47, "taker_buy_quote": 104604.1198 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 2.64, "high": 2.68, "low": 2.29, "close": 2.48, "volume": 149705.1, "close_time": 1769889599999, "quote_volume": 368582.9677, "trades": 1868, "taker_buy_base": 70087.67, "taker_buy_quote": 172597.822 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 2.48, "high": 2.59, "low": 2.45, "close": 2.57, "volume": 44771.42, "close_time": 1769903999999, "quote_volume": 113129.9691, "trades": 773, "taker_buy_base": 20795.97, "taker_buy_quote": 52477.8128 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.57, "high": 2.62, "low": 2.55, "close": 2.6, "volume": 27752.95, "close_time": 1769918399999, "quote_volume": 71973.4523, "trades": 433, "taker_buy_base": 11135.26, "taker_buy_quote": 28860.0017 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2.61, "high": 2.63, "low": 2.56, "close": 2.58, "volume": 26938.06, "close_time": 1769932799999, "quote_volume": 69793.1993, "trades": 320, "taker_buy_base": 14128.43, "taker_buy_quote": 36597.6011 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2.58, "high": 2.66, "low": 2.57, "close": 2.59, "volume": 38570.25, "close_time": 1769947199999, "quote_volume": 100426.7599, "trades": 464, "taker_buy_base": 15865.7, "taker_buy_quote": 41418.7471 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2.59, "high": 2.6, "low": 2.47, "close": 2.51, "volume": 45414.02, "close_time": 1769961599999, "quote_volume": 115658.1888, "trades": 566, "taker_buy_base": 22210.46, "taker_buy_quote": 56408.8436 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 2.5, "high": 2.56, "low": 2.48, "close": 2.49, "volume": 57827.73, "close_time": 1769975999999, "quote_volume": 144944.2328, "trades": 730, "taker_buy_base": 32765.71, "taker_buy_quote": 82118.2677 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 2.48, "high": 2.52, "low": 2.38, "close": 2.45, "volume": 58184.32, "close_time": 1769990399999, "quote_volume": 142884.3612, "trades": 975, "taker_buy_base": 27298.32, "taker_buy_quote": 67135.1077 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.45, "high": 2.53, "low": 2.38, "close": 2.49, "volume": 53010.36, "close_time": 1770004799999, "quote_volume": 131972.5971, "trades": 938, "taker_buy_base": 30450.85, "taker_buy_quote": 75694.2529 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2.48, "high": 2.51, "low": 2.39, "close": 2.44, "volume": 48341.04, "close_time": 1770019199999, "quote_volume": 118682.605, "trades": 766, "taker_buy_base": 24317.55, "taker_buy_quote": 59749.1983 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 2.45, "high": 2.5, "low": 2.44, "close": 2.46, "volume": 35941.06, "close_time": 1770033599999, "quote_volume": 88517.5235, "trades": 586, "taker_buy_base": 17315.33, "taker_buy_quote": 42626.8379 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2.47, "high": 2.58, "low": 2.45, "close": 2.55, "volume": 52719.92, "close_time": 1770047999999, "quote_volume": 132137.5753, "trades": 861, "taker_buy_base": 22182.33, "taker_buy_quote": 55625.5677 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2.55, "high": 2.57, "low": 2.5, "close": 2.5, "volume": 37613.49, "close_time": 1770062399999, "quote_volume": 95211.3742, "trades": 512, "taker_buy_base": 16459.58, "taker_buy_quote": 41706.9762 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2.49, "high": 2.53, "low": 2.48, "close": 2.51, "volume": 20356.76, "close_time": 1770076799999, "quote_volume": 51056.8326, "trades": 274, "taker_buy_base": 8416.29, "taker_buy_quote": 21112.6901 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.52, "high": 2.52, "low": 2.45, "close": 2.5, "volume": 37050.87, "close_time": 1770091199999, "quote_volume": 92236.2581, "trades": 465, "taker_buy_base": 18353.43, "taker_buy_quote": 45663.7438 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2.5, "high": 2.55, "low": 2.49, "close": 2.55, "volume": 33823.09, "close_time": 1770105599999, "quote_volume": 85353.8899, "trades": 455, "taker_buy_base": 16113.04, "taker_buy_quote": 40739.1353 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2.54, "high": 2.56, "low": 2.51, "close": 2.53, "volume": 32206.83, "close_time": 1770119999999, "quote_volume": 81554.9875, "trades": 621, "taker_buy_base": 18989.09, "taker_buy_quote": 48124.933 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.52, "high": 2.58, "low": 2.49, "close": 2.57, "volume": 69380.9, "close_time": 1770134399999, "quote_volume": 176153.3066, "trades": 937, "taker_buy_base": 30976.2, "taker_buy_quote": 78514.319 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2.57, "high": 2.57, "low": 2.38, "close": 2.5, "volume": 74117.21, "close_time": 1770148799999, "quote_volume": 182638.5559, "trades": 1215, "taker_buy_base": 40473.41, "taker_buy_quote": 99667.8977 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2.51, "high": 2.62, "low": 2.47, "close": 2.5, "volume": 45945.65, "close_time": 1770163199999, "quote_volume": 116690.8534, "trades": 925, "taker_buy_base": 19950.68, "taker_buy_quote": 50770.6628 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.51, "high": 2.59, "low": 2.5, "close": 2.58, "volume": 29275.24, "close_time": 1770177599999, "quote_volume": 74538.44, "trades": 506, "taker_buy_base": 13140.28, "taker_buy_quote": 33453.8316 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.58, "high": 2.58, "low": 2.53, "close": 2.56, "volume": 26939.82, "close_time": 1770191999999, "quote_volume": 68994.7134, "trades": 410, "taker_buy_base": 12084.09, "taker_buy_quote": 30947.7634 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.57, "high": 2.58, "low": 2.5, "close": 2.53, "volume": 29851.97, "close_time": 1770206399999, "quote_volume": 76189.6239, "trades": 515, "taker_buy_base": 12373.65, "taker_buy_quote": 31542.3045 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.53, "high": 2.53, "low": 2.43, "close": 2.45, "volume": 53586.43, "close_time": 1770220799999, "quote_volume": 132911.5885, "trades": 1057, "taker_buy_base": 26550.3, "taker_buy_quote": 65886.1718 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.45, "high": 2.5, "low": 2.39, "close": 2.5, "volume": 80826.22, "close_time": 1770235199999, "quote_volume": 196734.361, "trades": 1383, "taker_buy_base": 39458.98, "taker_buy_quote": 96158.805 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.5, "high": 2.5, "low": 2.38, "close": 2.42, "volume": 90555.38, "close_time": 1770249599999, "quote_volume": 220867.19, "trades": 1580, "taker_buy_base": 43959.05, "taker_buy_quote": 107078.0383 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.42, "high": 2.43, "low": 2.37, "close": 2.37, "volume": 96864.84, "close_time": 1770263999999, "quote_volume": 232675.6705, "trades": 2120, "taker_buy_base": 46731.94, "taker_buy_quote": 112372.3434 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2.38, "high": 2.41, "low": 2.35, "close": 2.36, "volume": 83795.82, "close_time": 1770278399999, "quote_volume": 199294.9991, "trades": 1525, "taker_buy_base": 39138.41, "taker_buy_quote": 93120.0905 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.37, "high": 2.4, "low": 2.27, "close": 2.3, "volume": 77734.49, "close_time": 1770292799999, "quote_volume": 183263.8669, "trades": 1417, "taker_buy_base": 35846.79, "taker_buy_quote": 84590.4789 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 2.29, "high": 2.33, "low": 2.14, "close": 2.18, "volume": 101446.46, "close_time": 1770307199999, "quote_volume": 228970.2521, "trades": 1668, "taker_buy_base": 49007.89, "taker_buy_quote": 110722.1896 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 2.18, "high": 2.21, "low": 2.06, "close": 2.08, "volume": 106566.71, "close_time": 1770321599999, "quote_volume": 227049.0163, "trades": 1611, "taker_buy_base": 52517.23, "taker_buy_quote": 111924.7193 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 2.08, "high": 2.1, "low": 1.97, "close": 2.0, "volume": 118143.26, "close_time": 1770335999999, "quote_volume": 240200.5751, "trades": 1768, "taker_buy_base": 53986.52, "taker_buy_quote": 110003.8811 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.01, "high": 2.06, "low": 1.79, "close": 1.99, "volume": 138663.03, "close_time": 1770350399999, "quote_volume": 267752.7323, "trades": 1778, "taker_buy_base": 61622.8, "taker_buy_quote": 119247.5932 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.99, "high": 2.07, "low": 1.98, "close": 2.0, "volume": 67078.18, "close_time": 1770364799999, "quote_volume": 135403.8419, "trades": 1035, "taker_buy_base": 24787.69, "taker_buy_quote": 49945.5678 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 2.0, "high": 2.07, "low": 1.99, "close": 2.05, "volume": 58812.41, "close_time": 1770379199999, "quote_volume": 119907.7564, "trades": 773, "taker_buy_base": 26813.94, "taker_buy_quote": 54697.0635 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 2.05, "high": 2.13, "low": 2.01, "close": 2.12, "volume": 91666.4, "close_time": 1770393599999, "quote_volume": 190046.3626, "trades": 1126, "taker_buy_base": 43825.27, "taker_buy_quote": 90880.5661 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 2.11, "high": 2.2, "low": 2.03, "close": 2.08, "volume": 112426.96, "close_time": 1770407999999, "quote_volume": 237889.5413, "trades": 1366, "taker_buy_base": 59475.63, "taker_buy_quote": 126202.3952 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 2.08, "high": 2.13, "low": 2.05, "close": 2.1, "volume": 69550.8, "close_time": 1770422399999, "quote_volume": 145811.6699, "trades": 776, "taker_buy_base": 38916.45, "taker_buy_quote": 81669.2087 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.11, "high": 2.13, "low": 2.05, "close": 2.11, "volume": 80932.82, "close_time": 1770436799999, "quote_volume": 168966.1195, "trades": 966, "taker_buy_base": 39681.37, "taker_buy_quote": 82856.2952 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2.11, "high": 2.12, "low": 2.0, "close": 2.02, "volume": 79957.58, "close_time": 1770451199999, "quote_volume": 165736.5296, "trades": 823, "taker_buy_base": 38946.5, "taker_buy_quote": 80645.146 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 2.01, "high": 2.02, "low": 1.98, "close": 2.01, "volume": 81900.59, "close_time": 1770465599999, "quote_volume": 164189.8698, "trades": 747, "taker_buy_base": 35713.5, "taker_buy_quote": 71561.5334 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 2.01, "high": 2.07, "low": 1.99, "close": 2.02, "volume": 94796.68, "close_time": 1770479999999, "quote_volume": 191677.5425, "trades": 888, "taker_buy_base": 44005.91, "taker_buy_quote": 88936.1641 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 2.03, "high": 2.08, "low": 2.02, "close": 2.03, "volume": 83286.88, "close_time": 1770494399999, "quote_volume": 170519.9153, "trades": 1003, "taker_buy_base": 41879.78, "taker_buy_quote": 85781.1882 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2.02, "high": 2.04, "low": 1.99, "close": 2.02, "volume": 49680.46, "close_time": 1770508799999, "quote_volume": 100452.1402, "trades": 681, "taker_buy_base": 21383.71, "taker_buy_quote": 43297.5279 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.02, "high": 2.02, "low": 1.98, "close": 2.0, "volume": 21808.35, "close_time": 1770523199999, "quote_volume": 43630.5669, "trades": 259, "taker_buy_base": 6978.05, "taker_buy_quote": 13965.3911 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 2.0, "high": 2.0, "low": 1.97, "close": 1.99, "volume": 48381.24, "close_time": 1770537599999, "quote_volume": 96071.3787, "trades": 437, "taker_buy_base": 28105.99, "taker_buy_quote": 55804.1181 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.98, "high": 2.02, "low": 1.96, "close": 2.0, "volume": 65270.89, "close_time": 1770551999999, "quote_volume": 130005.9526, "trades": 548, "taker_buy_base": 37136.09, "taker_buy_quote": 73980.5561 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 2.0, "high": 2.01, "low": 1.94, "close": 1.95, "volume": 86430.35, "close_time": 1770566399999, "quote_volume": 171502.5573, "trades": 884, "taker_buy_base": 39302.68, "taker_buy_quote": 78018.1508 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.95, "high": 1.98, "low": 1.91, "close": 1.98, "volume": 87876.59, "close_time": 1770580799999, "quote_volume": 170798.3092, "trades": 1038, "taker_buy_base": 41054.34, "taker_buy_quote": 79958.7756 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.98, "high": 2.0, "low": 1.94, "close": 1.96, "volume": 77770.03, "close_time": 1770595199999, "quote_volume": 152460.0758, "trades": 765, "taker_buy_base": 36474.08, "taker_buy_quote": 71496.533 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.96, "high": 2.03, "low": 1.95, "close": 2.03, "volume": 85011.65, "close_time": 1770609599999, "quote_volume": 168297.8509, "trades": 958, "taker_buy_base": 37384.27, "taker_buy_quote": 73987.597 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 2.03, "high": 2.03, "low": 1.97, "close": 1.98, "volume": 67153.76, "close_time": 1770623999999, "quote_volume": 134159.0807, "trades": 583, "taker_buy_base": 27330.07, "taker_buy_quote": 54644.8926 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.99, "high": 1.99, "low": 1.92, "close": 1.92, "volume": 75498.54, "close_time": 1770638399999, "quote_volume": 147573.165, "trades": 749, "taker_buy_base": 29859.46, "taker_buy_quote": 58305.967 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.92, "high": 1.95, "low": 1.88, "close": 1.93, "volume": 97507.01, "close_time": 1770652799999, "quote_volume": 187207.1154, "trades": 948, "taker_buy_base": 43709.35, "taker_buy_quote": 83919.5092 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.93, "high": 1.98, "low": 1.91, "close": 1.94, "volume": 53449.79, "close_time": 1770667199999, "quote_volume": 104244.375, "trades": 569, "taker_buy_base": 23848.23, "taker_buy_quote": 46536.8597 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.95, "high": 1.95, "low": 1.89, "close": 1.91, "volume": 57234.63, "close_time": 1770681599999, "quote_volume": 109764.6098, "trades": 602, "taker_buy_base": 24812.27, "taker_buy_quote": 47642.8075 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.92, "high": 1.93, "low": 1.88, "close": 1.89, "volume": 36881.16, "close_time": 1770695999999, "quote_volume": 70508.8565, "trades": 384, "taker_buy_base": 17300.1, "taker_buy_quote": 33040.5958 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.89, "high": 1.9, "low": 1.84, "close": 1.87, "volume": 51934.94, "close_time": 1770710399999, "quote_volume": 97103.7031, "trades": 439, "taker_buy_base": 25244.18, "taker_buy_quote": 47190.8 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.86, "high": 1.9, "low": 1.86, "close": 1.88, "volume": 54631.09, "close_time": 1770724799999, "quote_volume": 102631.9907, "trades": 525, "taker_buy_base": 18829.42, "taker_buy_quote": 35452.7333 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.87, "high": 1.88, "low": 1.85, "close": 1.87, "volume": 72764.82, "close_time": 1770739199999, "quote_volume": 135857.2078, "trades": 740, "taker_buy_base": 37600.09, "taker_buy_quote": 70230.2926 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.87, "high": 1.88, "low": 1.82, "close": 1.83, "volume": 69648.56, "close_time": 1770753599999, "quote_volume": 128591.7752, "trades": 676, "taker_buy_base": 30521.88, "taker_buy_quote": 56395.5214 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.84, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 16793.0, "close_time": 1770767999999, "quote_volume": 30673.6753, "trades": 160, "taker_buy_base": 6918.37, "taker_buy_quote": 12645.9392 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.83, "high": 1.83, "low": 1.79, "close": 1.81, "volume": 58705.82, "close_time": 1770782399999, "quote_volume": 106199.0651, "trades": 413, "taker_buy_base": 19723.44, "taker_buy_quote": 35754.6502 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.8, "high": 1.8, "low": 1.72, "close": 1.74, "volume": 111046.37, "close_time": 1770796799999, "quote_volume": 194916.4181, "trades": 992, "taker_buy_base": 46749.54, "taker_buy_quote": 82000.0272 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.75, "high": 1.76, "low": 1.72, "close": 1.73, "volume": 40315.73, "close_time": 1770811199999, "quote_volume": 70266.3595, "trades": 390, "taker_buy_base": 16644.96, "taker_buy_quote": 28962.7542 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.74, "high": 1.84, "low": 1.71, "close": 1.75, "volume": 133605.37, "close_time": 1770825599999, "quote_volume": 234817.1489, "trades": 1262, "taker_buy_base": 74172.18, "taker_buy_quote": 130401.5133 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.75, "high": 1.78, "low": 1.73, "close": 1.75, "volume": 87010.32, "close_time": 1770839999999, "quote_volume": 152968.3334, "trades": 788, "taker_buy_base": 44132.44, "taker_buy_quote": 77524.9577 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.74, "high": 1.79, "low": 1.73, "close": 1.77, "volume": 82923.36, "close_time": 1770854399999, "quote_volume": 146536.6262, "trades": 803, "taker_buy_base": 35810.29, "taker_buy_quote": 63206.706 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.77, "high": 1.85, "low": 1.76, "close": 1.83, "volume": 62224.56, "close_time": 1770868799999, "quote_volume": 112923.9095, "trades": 661, "taker_buy_base": 27496.43, "taker_buy_quote": 49857.8158 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.83, "high": 1.86, "low": 1.81, "close": 1.85, "volume": 44751.91, "close_time": 1770883199999, "quote_volume": 82133.5049, "trades": 465, "taker_buy_base": 23294.74, "taker_buy_quote": 42741.295 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.85, "high": 1.96, "low": 1.84, "close": 1.92, "volume": 67185.68, "close_time": 1770897599999, "quote_volume": 126611.296, "trades": 869, "taker_buy_base": 35169.71, "taker_buy_quote": 66340.0267 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.92, "high": 1.93, "low": 1.85, "close": 1.86, "volume": 78835.24, "close_time": 1770911999999, "quote_volume": 148267.5879, "trades": 916, "taker_buy_base": 36537.2, "taker_buy_quote": 68735.4379 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.85, "high": 1.9, "low": 1.81, "close": 1.88, "volume": 100940.44, "close_time": 1770926399999, "quote_volume": 186507.6805, "trades": 1263, "taker_buy_base": 44576.64, "taker_buy_quote": 82356.9606 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.88, "high": 1.93, "low": 1.87, "close": 1.92, "volume": 43854.93, "close_time": 1770940799999, "quote_volume": 83162.0271, "trades": 679, "taker_buy_base": 17012.46, "taker_buy_quote": 32232.4621 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.91, "high": 1.92, "low": 1.87, "close": 1.88, "volume": 44249.51, "close_time": 1770955199999, "quote_volume": 83667.3356, "trades": 530, "taker_buy_base": 17963.74, "taker_buy_quote": 33956.5097 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.88, "high": 1.89, "low": 1.85, "close": 1.87, "volume": 41431.06, "close_time": 1770969599999, "quote_volume": 77296.209, "trades": 491, "taker_buy_base": 13883.83, "taker_buy_quote": 25845.6258 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.88, "high": 1.91, "low": 1.88, "close": 1.89, "volume": 39148.75, "close_time": 1770983999999, "quote_volume": 74357.5464, "trades": 467, "taker_buy_base": 16070.65, "taker_buy_quote": 30520.1348 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.89, "high": 1.98, "low": 1.88, "close": 1.94, "volume": 69179.55, "close_time": 1770998399999, "quote_volume": 132643.1729, "trades": 1010, "taker_buy_base": 27971.65, "taker_buy_quote": 53398.5756 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.95, "high": 2.01, "low": 1.94, "close": 1.98, "volume": 42672.76, "close_time": 1771012799999, "quote_volume": 84719.0132, "trades": 641, "taker_buy_base": 18681.94, "taker_buy_quote": 37095.5163 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.97, "high": 2.03, "low": 1.97, "close": 2.02, "volume": 41173.81, "close_time": 1771027199999, "quote_volume": 82714.9787, "trades": 636, "taker_buy_base": 14361.0, "taker_buy_quote": 28851.7874 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.02, "high": 2.07, "low": 2.01, "close": 2.04, "volume": 52763.33, "close_time": 1771041599999, "quote_volume": 107566.3361, "trades": 861, "taker_buy_base": 20771.79, "taker_buy_quote": 42358.8875 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2.04, "high": 2.05, "low": 2.0, "close": 2.04, "volume": 30758.56, "close_time": 1771055999999, "quote_volume": 62317.3794, "trades": 433, "taker_buy_base": 11874.55, "taker_buy_quote": 24056.5761 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2.04, "high": 2.08, "low": 2.04, "close": 2.07, "volume": 26883.62, "close_time": 1771070399999, "quote_volume": 55493.7774, "trades": 433, "taker_buy_base": 12183.14, "taker_buy_quote": 25174.8289 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2.07, "high": 2.13, "low": 2.04, "close": 2.12, "volume": 58017.37, "close_time": 1771084799999, "quote_volume": 120306.9888, "trades": 875, "taker_buy_base": 28822.43, "taker_buy_quote": 59829.051 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2.12, "high": 2.18, "low": 2.09, "close": 2.17, "volume": 38117.4, "close_time": 1771099199999, "quote_volume": 81388.9054, "trades": 766, "taker_buy_base": 18702.71, "taker_buy_quote": 39991.9232 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2.17, "high": 2.18, "low": 2.1, "close": 2.1, "volume": 45232.99, "close_time": 1771113599999, "quote_volume": 96812.2086, "trades": 831, "taker_buy_base": 19662.13, "taker_buy_quote": 42111.49 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.11, "high": 2.13, "low": 2.07, "close": 2.1, "volume": 35858.17, "close_time": 1771127999999, "quote_volume": 75499.4414, "trades": 578, "taker_buy_base": 14786.68, "taker_buy_quote": 31129.8443 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2.1, "high": 2.13, "low": 2.1, "close": 2.12, "volume": 28748.37, "close_time": 1771142399999, "quote_volume": 60719.0679, "trades": 600, "taker_buy_base": 14292.47, "taker_buy_quote": 30181.0243 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2.12, "high": 2.12, "low": 2.04, "close": 2.05, "volume": 44728.9, "close_time": 1771156799999, "quote_volume": 92450.8638, "trades": 609, "taker_buy_base": 18377.33, "taker_buy_quote": 38021.6998 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2.05, "high": 2.06, "low": 1.97, "close": 2.0, "volume": 87692.98, "close_time": 1771171199999, "quote_volume": 175856.9286, "trades": 926, "taker_buy_base": 40246.36, "taker_buy_quote": 80933.7249 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2.0, "high": 2.01, "low": 1.96, "close": 1.98, "volume": 41382.02, "close_time": 1771185599999, "quote_volume": 81919.0667, "trades": 683, "taker_buy_base": 18684.85, "taker_buy_quote": 36971.3716 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.98, "high": 2.02, "low": 1.98, "close": 2.01, "volume": 35925.9, "close_time": 1771199999999, "quote_volume": 71830.7762, "trades": 418, "taker_buy_base": 16829.19, "taker_buy_quote": 33726.3029 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.01, "high": 2.04, "low": 2.01, "close": 2.04, "volume": 43486.91, "close_time": 1771214399999, "quote_volume": 88170.3434, "trades": 514, "taker_buy_base": 17198.0, "taker_buy_quote": 34865.2776 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 2.04, "high": 2.05, "low": 2.01, "close": 2.02, "volume": 33395.98, "close_time": 1771228799999, "quote_volume": 67878.6664, "trades": 496, "taker_buy_base": 14577.97, "taker_buy_quote": 29636.6878 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 2.02, "high": 2.04, "low": 1.99, "close": 2.01, "volume": 33435.45, "close_time": 1771243199999, "quote_volume": 67664.6661, "trades": 499, "taker_buy_base": 14852.28, "taker_buy_quote": 30046.1267 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 2.02, "high": 2.05, "low": 1.97, "close": 1.98, "volume": 107004.74, "close_time": 1771257599999, "quote_volume": 215846.7841, "trades": 1634, "taker_buy_base": 44065.61, "taker_buy_quote": 88911.0744 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.98, "high": 2.03, "low": 1.98, "close": 2.02, "volume": 32102.96, "close_time": 1771271999999, "quote_volume": 64160.9217, "trades": 422, "taker_buy_base": 15790.04, "taker_buy_quote": 31561.0247 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 2.01, "high": 2.05, "low": 2.0, "close": 2.04, "volume": 20264.77, "close_time": 1771286399999, "quote_volume": 41227.4776, "trades": 348, "taker_buy_base": 9131.94, "taker_buy_quote": 18573.5611 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.04, "high": 2.07, "low": 2.02, "close": 2.05, "volume": 30839.85, "close_time": 1771300799999, "quote_volume": 63126.1712, "trades": 440, "taker_buy_base": 12145.39, "taker_buy_quote": 24865.7112 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 2.05, "high": 2.06, "low": 2.02, "close": 2.04, "volume": 27870.81, "close_time": 1771315199999, "quote_volume": 56952.8659, "trades": 337, "taker_buy_base": 10577.36, "taker_buy_quote": 21658.1856 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 2.05, "high": 2.05, "low": 2.01, "close": 2.02, "volume": 32931.95, "close_time": 1771329599999, "quote_volume": 66670.6305, "trades": 431, "taker_buy_base": 14843.27, "taker_buy_quote": 30047.384 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 2.02, "high": 2.04, "low": 1.99, "close": 2.02, "volume": 34557.09, "close_time": 1771343999999, "quote_volume": 69689.9371, "trades": 524, "taker_buy_base": 12035.01, "taker_buy_quote": 24241.8174 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 2.02, "high": 2.07, "low": 2.01, "close": 2.05, "volume": 43276.33, "close_time": 1771358399999, "quote_volume": 88361.0824, "trades": 797, "taker_buy_base": 19747.28, "taker_buy_quote": 40278.8749 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 2.05, "high": 2.06, "low": 2.02, "close": 2.03, "volume": 24066.15, "close_time": 1771372799999, "quote_volume": 49276.8363, "trades": 509, "taker_buy_base": 8922.04, "taker_buy_quote": 18278.0311 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.04, "high": 2.05, "low": 2.01, "close": 2.04, "volume": 36155.57, "close_time": 1771387199999, "quote_volume": 73572.0606, "trades": 521, "taker_buy_base": 14536.6, "taker_buy_quote": 29573.9217 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 2.04, "high": 2.06, "low": 2.02, "close": 2.05, "volume": 21664.86, "close_time": 1771401599999, "quote_volume": 44012.8325, "trades": 419, "taker_buy_base": 7833.4, "taker_buy_quote": 15913.7539 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2.06, "high": 2.06, "low": 2.03, "close": 2.04, "volume": 15998.86, "close_time": 1771415999999, "quote_volume": 32820.2618, "trades": 245, "taker_buy_base": 8104.14, "taker_buy_quote": 16644.0002 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 2.04, "high": 2.07, "low": 2.0, "close": 2.04, "volume": 32072.29, "close_time": 1771430399999, "quote_volume": 64933.0895, "trades": 462, "taker_buy_base": 15211.15, "taker_buy_quote": 30837.11 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 2.04, "high": 2.05, "low": 1.97, "close": 1.97, "volume": 36240.72, "close_time": 1771444799999, "quote_volume": 72500.3909, "trades": 507, "taker_buy_base": 14321.35, "taker_buy_quote": 28684.7468 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.98, "high": 1.99, "low": 1.94, "close": 1.96, "volume": 20171.98, "close_time": 1771459199999, "quote_volume": 39562.2972, "trades": 239, "taker_buy_base": 6817.84, "taker_buy_quote": 13401.4667 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.96, "high": 1.97, "low": 1.95, "close": 1.96, "volume": 41640.54, "close_time": 1771473599999, "quote_volume": 81626.1967, "trades": 433, "taker_buy_base": 16706.09, "taker_buy_quote": 32750.4753 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.95, "volume": 19068.65, "close_time": 1771487999999, "quote_volume": 37381.562, "trades": 282, "taker_buy_base": 8283.22, "taker_buy_quote": 16248.9587 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.95, "high": 1.95, "low": 1.9, "close": 1.91, "volume": 39990.09, "close_time": 1771502399999, "quote_volume": 76837.8749, "trades": 636, "taker_buy_base": 18161.64, "taker_buy_quote": 34860.5467 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.91, "high": 1.91, "low": 1.87, "close": 1.88, "volume": 54737.16, "close_time": 1771516799999, "quote_volume": 103391.654, "trades": 785, "taker_buy_base": 25895.4, "taker_buy_quote": 48906.7782 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.88, "high": 1.93, "low": 1.87, "close": 1.92, "volume": 39789.27, "close_time": 1771531199999, "quote_volume": 75816.9667, "trades": 700, "taker_buy_base": 18509.45, "taker_buy_quote": 35254.8608 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.92, "high": 1.95, "low": 1.92, "close": 1.94, "volume": 24634.03, "close_time": 1771545599999, "quote_volume": 47623.8035, "trades": 378, "taker_buy_base": 11113.48, "taker_buy_quote": 21508.8904 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.94, "high": 2.0, "low": 1.94, "close": 1.97, "volume": 37434.86, "close_time": 1771559999999, "quote_volume": 73871.6122, "trades": 539, "taker_buy_base": 16783.82, "taker_buy_quote": 33144.3055 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.96, "volume": 38725.61, "close_time": 1771574399999, "quote_volume": 76108.439, "trades": 684, "taker_buy_base": 18396.27, "taker_buy_quote": 36163.5538 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.95, "high": 1.99, "low": 1.93, "close": 1.94, "volume": 34130.57, "close_time": 1771588799999, "quote_volume": 67329.4219, "trades": 639, "taker_buy_base": 15249.69, "taker_buy_quote": 30081.4501 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.94, "high": 2.03, "low": 1.91, "close": 2.03, "volume": 84588.41, "close_time": 1771603199999, "quote_volume": 166567.27, "trades": 1038, "taker_buy_base": 36691.12, "taker_buy_quote": 72381.0605 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 2.03, "high": 2.07, "low": 1.99, "close": 2.03, "volume": 73969.64, "close_time": 1771617599999, "quote_volume": 150370.5251, "trades": 929, "taker_buy_base": 33251.94, "taker_buy_quote": 67629.3994 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 2.03, "high": 2.03, "low": 2.01, "close": 2.02, "volume": 29018.87, "close_time": 1771631999999, "quote_volume": 58605.9524, "trades": 349, "taker_buy_base": 15596.88, "taker_buy_quote": 31503.3628 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.02, "high": 2.04, "low": 2.0, "close": 2.02, "volume": 26686.32, "close_time": 1771646399999, "quote_volume": 53997.2952, "trades": 257, "taker_buy_base": 11723.75, "taker_buy_quote": 23721.8077 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 2.01, "high": 2.06, "low": 2.01, "close": 2.04, "volume": 39782.29, "close_time": 1771660799999, "quote_volume": 81108.1741, "trades": 497, "taker_buy_base": 19701.48, "taker_buy_quote": 40186.8107 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 2.04, "high": 2.11, "low": 2.04, "close": 2.07, "volume": 56934.17, "close_time": 1771675199999, "quote_volume": 118566.72, "trades": 712, "taker_buy_base": 27560.04, "taker_buy_quote": 57392.2225 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 2.08, "high": 2.09, "low": 2.04, "close": 2.04, "volume": 57138.55, "close_time": 1771689599999, "quote_volume": 118074.0293, "trades": 492, "taker_buy_base": 27917.23, "taker_buy_quote": 57710.4638 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 2.04, "high": 2.04, "low": 2.02, "close": 2.03, "volume": 39721.24, "close_time": 1771703999999, "quote_volume": 80554.3015, "trades": 454, "taker_buy_base": 14648.07, "taker_buy_quote": 29715.0766 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 2.02, "high": 2.02, "low": 2.0, "close": 2.0, "volume": 25878.94, "close_time": 1771718399999, "quote_volume": 52000.4651, "trades": 180, "taker_buy_base": 12237.97, "taker_buy_quote": 24584.2536 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.0, "high": 2.0, "low": 1.98, "close": 1.98, "volume": 75907.01, "close_time": 1771732799999, "quote_volume": 150850.1461, "trades": 858, "taker_buy_base": 38904.04, "taker_buy_quote": 77326.1985 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.99, "high": 2.01, "low": 1.98, "close": 1.99, "volume": 39954.36, "close_time": 1771747199999, "quote_volume": 79623.1169, "trades": 315, "taker_buy_base": 18777.94, "taker_buy_quote": 37430.1235 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.99, "high": 2.01, "low": 1.98, "close": 1.99, "volume": 24314.34, "close_time": 1771761599999, "quote_volume": 48423.7591, "trades": 273, "taker_buy_base": 12869.94, "taker_buy_quote": 25636.0406 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.99, "high": 1.99, "low": 1.95, "close": 1.97, "volume": 39573.04, "close_time": 1771775999999, "quote_volume": 77859.2419, "trades": 366, "taker_buy_base": 18150.03, "taker_buy_quote": 35728.6306 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.97, "high": 1.99, "low": 1.96, "close": 1.97, "volume": 29965.92, "close_time": 1771790399999, "quote_volume": 59111.4609, "trades": 274, "taker_buy_base": 14911.16, "taker_buy_quote": 29425.0913 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.97, "volume": 22679.97, "close_time": 1771804799999, "quote_volume": 44553.7479, "trades": 189, "taker_buy_base": 11408.13, "taker_buy_quote": 22403.6411 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.97, "high": 1.98, "low": 1.85, "close": 1.87, "volume": 112493.41, "close_time": 1771819199999, "quote_volume": 212751.5637, "trades": 1158, "taker_buy_base": 60987.13, "taker_buy_quote": 115162.029 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.87, "high": 1.92, "low": 1.85, "close": 1.91, "volume": 56001.3, "close_time": 1771833599999, "quote_volume": 105621.0883, "trades": 553, "taker_buy_base": 26890.56, "taker_buy_quote": 50743.3705 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.91, "high": 1.94, "low": 1.9, "close": 1.93, "volume": 36867.2, "close_time": 1771847999999, "quote_volume": 70967.0122, "trades": 429, "taker_buy_base": 16172.47, "taker_buy_quote": 31180.1313 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.93, "high": 1.95, "low": 1.87, "close": 1.87, "volume": 76167.49, "close_time": 1771862399999, "quote_volume": 145244.4167, "trades": 705, "taker_buy_base": 34742.35, "taker_buy_quote": 66250.456 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.87, "high": 1.88, "low": 1.82, "close": 1.85, "volume": 96039.65, "close_time": 1771876799999, "quote_volume": 178270.7291, "trades": 854, "taker_buy_base": 48805.74, "taker_buy_quote": 90666.9861 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.85, "high": 1.88, "low": 1.83, "close": 1.85, "volume": 41117.18, "close_time": 1771891199999, "quote_volume": 76119.5976, "trades": 456, "taker_buy_base": 19577.55, "taker_buy_quote": 36278.5258 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.86, "high": 1.9, "low": 1.84, "close": 1.85, "volume": 74507.31, "close_time": 1771905599999, "quote_volume": 139231.2616, "trades": 839, "taker_buy_base": 29704.77, "taker_buy_quote": 55474.6761 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.85, "high": 1.86, "low": 1.82, "close": 1.83, "volume": 64535.28, "close_time": 1771919999999, "quote_volume": 118649.5878, "trades": 604, "taker_buy_base": 32272.2, "taker_buy_quote": 59335.1736 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 41536.04, "close_time": 1771934399999, "quote_volume": 76233.8441, "trades": 315, "taker_buy_base": 19081.53, "taker_buy_quote": 35035.1156 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.83, "high": 1.88, "low": 1.8, "close": 1.87, "volume": 99459.92, "close_time": 1771948799999, "quote_volume": 182774.4068, "trades": 775, "taker_buy_base": 49533.89, "taker_buy_quote": 91084.9896 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.87, "high": 1.89, "low": 1.85, "close": 1.87, "volume": 60569.51, "close_time": 1771963199999, "quote_volume": 113433.1225, "trades": 503, "taker_buy_base": 30001.41, "taker_buy_quote": 56192.5096 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.87, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 58260.22, "close_time": 1771977599999, "quote_volume": 108351.4729, "trades": 416, "taker_buy_base": 25489.36, "taker_buy_quote": 47431.892 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.86, "high": 1.93, "low": 1.85, "close": 1.88, "volume": 44727.43, "close_time": 1771991999999, "quote_volume": 85011.1749, "trades": 373, "taker_buy_base": 22699.14, "taker_buy_quote": 43162.7934 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.88, "high": 1.9, "low": 1.87, "close": 1.89, "volume": 41901.89, "close_time": 1772006399999, "quote_volume": 78947.1409, "trades": 306, "taker_buy_base": 21181.77, "taker_buy_quote": 39917.6531 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.89, "high": 1.95, "low": 1.68, "close": 1.69, "volume": 318351.07, "close_time": 1772020799999, "quote_volume": 564754.5934, "trades": 1981, "taker_buy_base": 151705.75, "taker_buy_quote": 269826.9783 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.69, "high": 1.83, "low": 1.53, "close": 1.81, "volume": 980727.63, "close_time": 1772035199999, "quote_volume": 1639885.8009, "trades": 5842, "taker_buy_base": 496395.13, "taker_buy_quote": 830536.852 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.81, "high": 1.98, "low": 1.81, "close": 1.92, "volume": 293757.97, "close_time": 1772049599999, "quote_volume": 560596.27, "trades": 2170, "taker_buy_base": 140408.25, "taker_buy_quote": 267596.1659 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.93, "high": 1.93, "low": 1.77, "close": 1.78, "volume": 175416.87, "close_time": 1772063999999, "quote_volume": 326269.4719, "trades": 1270, "taker_buy_base": 86318.9, "taker_buy_quote": 160787.3018 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.79, "high": 1.8, "low": 1.73, "close": 1.78, "volume": 156255.1, "close_time": 1772078399999, "quote_volume": 276336.2283, "trades": 1341, "taker_buy_base": 74469.55, "taker_buy_quote": 131758.4027 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.78, "high": 1.78, "low": 1.71, "close": 1.72, "volume": 102129.33, "close_time": 1772092799999, "quote_volume": 179084.6826, "trades": 890, "taker_buy_base": 53904.05, "taker_buy_quote": 94574.1247 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.72, "high": 1.74, "low": 1.68, "close": 1.68, "volume": 80842.34, "close_time": 1772107199999, "quote_volume": 138127.7847, "trades": 645, "taker_buy_base": 37984.79, "taker_buy_quote": 64993.8502 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.68, "high": 1.7, "low": 1.66, "close": 1.68, "volume": 152127.01, "close_time": 1772121599999, "quote_volume": 255619.1654, "trades": 1172, "taker_buy_base": 70856.53, "taker_buy_quote": 119092.3744 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.69, "high": 1.69, "low": 1.62, "close": 1.65, "volume": 122950.02, "close_time": 1772135999999, "quote_volume": 202366.4435, "trades": 994, "taker_buy_base": 63029.54, "taker_buy_quote": 103794.4148 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.66, "high": 1.66, "low": 1.62, "close": 1.63, "volume": 97149.91, "close_time": 1772150399999, "quote_volume": 158837.6118, "trades": 706, "taker_buy_base": 49782.25, "taker_buy_quote": 81420.1452 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.63, "high": 1.67, "low": 1.62, "close": 1.67, "volume": 50884.4, "close_time": 1772164799999, "quote_volume": 82990.4042, "trades": 447, "taker_buy_base": 24041.86, "taker_buy_quote": 39213.6076 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.67, "high": 1.72, "low": 1.67, "close": 1.71, "volume": 101389.74, "close_time": 1772179199999, "quote_volume": 172656.8875, "trades": 700, "taker_buy_base": 50432.75, "taker_buy_quote": 85895.2394 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.72, "high": 1.75, "low": 1.67, "close": 1.69, "volume": 147059.85, "close_time": 1772193599999, "quote_volume": 252761.2274, "trades": 1165, "taker_buy_base": 68490.51, "taker_buy_quote": 117738.4997 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.68, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 114023.34, "close_time": 1772207999999, "quote_volume": 191280.2431, "trades": 817, "taker_buy_base": 59882.9, "taker_buy_quote": 100495.5936 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.67, "high": 1.67, "low": 1.61, "close": 1.62, "volume": 85193.21, "close_time": 1772222399999, "quote_volume": 139763.8191, "trades": 636, "taker_buy_base": 34207.43, "taker_buy_quote": 56049.3743 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.62, "high": 1.62, "low": 1.57, "close": 1.61, "volume": 77377.31, "close_time": 1772236799999, "quote_volume": 123774.5304, "trades": 478, "taker_buy_base": 39542.49, "taker_buy_quote": 63232.8246 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.62, "high": 1.62, "low": 1.59, "close": 1.59, "volume": 42862.87, "close_time": 1772251199999, "quote_volume": 68743.7497, "trades": 262, "taker_buy_base": 24284.43, "taker_buy_quote": 38948.1298 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.58, "high": 1.59, "low": 1.49, "close": 1.54, "volume": 162795.69, "close_time": 1772265599999, "quote_volume": 250506.1313, "trades": 1189, "taker_buy_base": 86497.12, "taker_buy_quote": 133132.9517 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.54, "high": 1.54, "low": 1.49, "close": 1.5, "volume": 108509.12, "close_time": 1772279999999, "quote_volume": 163055.3121, "trades": 961, "taker_buy_base": 58317.86, "taker_buy_quote": 87653.2982 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.5, "high": 1.55, "low": 1.49, "close": 1.53, "volume": 135766.06, "close_time": 1772294399999, "quote_volume": 206826.6609, "trades": 1039, "taker_buy_base": 70215.19, "taker_buy_quote": 107062.0713 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.52, "high": 1.57, "low": 1.5, "close": 1.56, "volume": 98125.0, "close_time": 1772308799999, "quote_volume": 150045.6776, "trades": 830, "taker_buy_base": 50646.85, "taker_buy_quote": 77451.383 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.56, "high": 1.62, "low": 1.56, "close": 1.59, "volume": 74886.04, "close_time": 1772323199999, "quote_volume": 119674.4593, "trades": 657, "taker_buy_base": 43212.58, "taker_buy_quote": 69002.7673 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.6, "high": 1.64, "low": 1.54, "close": 1.59, "volume": 113716.59, "close_time": 1772337599999, "quote_volume": 181525.7515, "trades": 989, "taker_buy_base": 50172.62, "taker_buy_quote": 80425.0731 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.6, "high": 1.6, "low": 1.56, "close": 1.58, "volume": 51560.55, "close_time": 1772351999999, "quote_volume": 81295.8374, "trades": 575, "taker_buy_base": 27063.57, "taker_buy_quote": 42624.7805 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.58, "high": 1.59, "low": 1.52, "close": 1.53, "volume": 68838.51, "close_time": 1772366399999, "quote_volume": 106551.9579, "trades": 588, "taker_buy_base": 36492.82, "taker_buy_quote": 56469.3218 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.54, "high": 1.56, "low": 1.51, "close": 1.56, "volume": 105332.01, "close_time": 1772380799999, "quote_volume": 161935.3212, "trades": 852, "taker_buy_base": 64906.79, "taker_buy_quote": 99879.1317 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.56, "high": 1.59, "low": 1.52, "close": 1.53, "volume": 144872.88, "close_time": 1772395199999, "quote_volume": 225071.8283, "trades": 1221, "taker_buy_base": 71307.57, "taker_buy_quote": 110864.7097 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.54, "high": 1.55, "low": 1.5, "close": 1.53, "volume": 69297.41, "close_time": 1772409599999, "quote_volume": 105585.5532, "trades": 549, "taker_buy_base": 34369.93, "taker_buy_quote": 52360.0694 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.53, "high": 1.57, "low": 1.53, "close": 1.57, "volume": 70664.12, "close_time": 1772423999999, "quote_volume": 109644.0119, "trades": 617, "taker_buy_base": 43689.85, "taker_buy_quote": 67801.5041 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.57, "high": 1.57, "low": 1.52, "close": 1.54, "volume": 52214.27, "close_time": 1772438399999, "quote_volume": 80769.5529, "trades": 389, "taker_buy_base": 26275.53, "taker_buy_quote": 40669.0887 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.54, "high": 1.59, "low": 1.53, "close": 1.57, "volume": 58336.95, "close_time": 1772452799999, "quote_volume": 90692.394, "trades": 496, "taker_buy_base": 30383.56, "taker_buy_quote": 47378.9249 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.57, "high": 1.69, "low": 1.57, "close": 1.66, "volume": 162111.42, "close_time": 1772467199999, "quote_volume": 263807.7561, "trades": 1359, "taker_buy_base": 83462.14, "taker_buy_quote": 135856.6222 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.67, "high": 1.69, "low": 1.63, "close": 1.64, "volume": 103665.01, "close_time": 1772481599999, "quote_volume": 171548.1869, "trades": 894, "taker_buy_base": 56005.53, "taker_buy_quote": 92687.03 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.65, "high": 1.66, "low": 1.62, "close": 1.64, "volume": 56935.47, "close_time": 1772495999999, "quote_volume": 93182.4774, "trades": 548, "taker_buy_base": 28392.43, "taker_buy_quote": 46512.4076 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.64, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 61495.36, "close_time": 1772510399999, "quote_volume": 99648.8047, "trades": 639, "taker_buy_base": 29634.02, "taker_buy_quote": 48019.9406 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.64, "volume": 42672.45, "close_time": 1772524799999, "quote_volume": 69577.2953, "trades": 426, "taker_buy_base": 18353.14, "taker_buy_quote": 29930.9077 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.63, "high": 1.64, "low": 1.58, "close": 1.61, "volume": 69522.82, "close_time": 1772539199999, "quote_volume": 111575.4324, "trades": 515, "taker_buy_base": 28970.38, "taker_buy_quote": 46521.379 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.61, "high": 1.65, "low": 1.6, "close": 1.64, "volume": 77732.53, "close_time": 1772553599999, "quote_volume": 126156.7635, "trades": 610, "taker_buy_base": 42875.62, "taker_buy_quote": 69593.9033 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.64, "high": 1.69, "low": 1.63, "close": 1.67, "volume": 97266.92, "close_time": 1772567999999, "quote_volume": 161620.0513, "trades": 830, "taker_buy_base": 50776.04, "taker_buy_quote": 84388.9158 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.68, "high": 1.69, "low": 1.65, "close": 1.66, "volume": 48482.05, "close_time": 1772582399999, "quote_volume": 80854.8441, "trades": 393, "taker_buy_base": 24738.94, "taker_buy_quote": 41260.8417 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.65, "high": 1.66, "low": 1.63, "close": 1.65, "volume": 72184.54, "close_time": 1772596799999, "quote_volume": 118658.6377, "trades": 653, "taker_buy_base": 33733.92, "taker_buy_quote": 55481.2692 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.65, "high": 1.66, "low": 1.64, "close": 1.65, "volume": 37378.85, "close_time": 1772611199999, "quote_volume": 61562.0804, "trades": 371, "taker_buy_base": 19960.31, "taker_buy_quote": 32883.4721 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.65, "high": 1.71, "low": 1.64, "close": 1.67, "volume": 83962.22, "close_time": 1772625599999, "quote_volume": 140714.649, "trades": 744, "taker_buy_base": 44465.98, "taker_buy_quote": 74542.3802 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.67, "high": 1.71, "low": 1.65, "close": 1.71, "volume": 82130.46, "close_time": 1772639999999, "quote_volume": 138091.1016, "trades": 649, "taker_buy_base": 43608.6, "taker_buy_quote": 73381.2035 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.71, "high": 1.72, "low": 1.67, "close": 1.72, "volume": 50758.69, "close_time": 1772654399999, "quote_volume": 86433.4856, "trades": 533, "taker_buy_base": 30819.84, "taker_buy_quote": 52525.8736 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.72, "high": 1.72, "low": 1.68, "close": 1.7, "volume": 33233.83, "close_time": 1772668799999, "quote_volume": 56559.1595, "trades": 306, "taker_buy_base": 12699.09, "taker_buy_quote": 21634.4076 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.69, "high": 1.72, "low": 1.68, "close": 1.71, "volume": 44991.73, "close_time": 1772683199999, "quote_volume": 76283.9046, "trades": 331, "taker_buy_base": 21106.86, "taker_buy_quote": 35835.3919 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.7, "volume": 53442.71, "close_time": 1772697599999, "quote_volume": 90580.9393, "trades": 462, "taker_buy_base": 24500.81, "taker_buy_quote": 41547.4224 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.69, "high": 1.72, "low": 1.69, "close": 1.7, "volume": 32748.55, "close_time": 1772711999999, "quote_volume": 55852.4394, "trades": 313, "taker_buy_base": 18783.87, "taker_buy_quote": 32043.8169 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.7, "high": 1.72, "low": 1.68, "close": 1.69, "volume": 74830.35, "close_time": 1772726399999, "quote_volume": 127223.0926, "trades": 621, "taker_buy_base": 34251.04, "taker_buy_quote": 58257.896 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.68, "high": 1.68, "low": 1.65, "close": 1.67, "volume": 59706.14, "close_time": 1772740799999, "quote_volume": 99581.8797, "trades": 633, "taker_buy_base": 30395.56, "taker_buy_quote": 50716.4047 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.66, "volume": 40734.51, "close_time": 1772755199999, "quote_volume": 68343.8714, "trades": 360, "taker_buy_base": 22463.06, "taker_buy_quote": 37711.8835 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.67, "high": 1.71, "low": 1.67, "close": 1.71, "volume": 24861.16, "close_time": 1772769599999, "quote_volume": 41885.7688, "trades": 188, "taker_buy_base": 13568.61, "taker_buy_quote": 22883.4258 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.72, "volume": 17041.83, "close_time": 1772783999999, "quote_volume": 29067.8695, "trades": 102, "taker_buy_base": 10848.3, "taker_buy_quote": 18537.5572 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.73, "high": 1.73, "low": 1.68, "close": 1.68, "volume": 34822.57, "close_time": 1772798399999, "quote_volume": 59197.3799, "trades": 748, "taker_buy_base": 14767.27, "taker_buy_quote": 25097.1069 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.68, "high": 1.69, "low": 1.63, "close": 1.64, "volume": 97168.13, "close_time": 1772812799999, "quote_volume": 161313.2014, "trades": 1348, "taker_buy_base": 52871.85, "taker_buy_quote": 87728.9772 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.64, "high": 1.64, "low": 1.6, "close": 1.63, "volume": 44369.34, "close_time": 1772827199999, "quote_volume": 72337.5987, "trades": 454, "taker_buy_base": 20594.83, "taker_buy_quote": 33571.3591 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.62, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 9328.7, "close_time": 1772841599999, "quote_volume": 15182.2209, "trades": 70, "taker_buy_base": 5688.71, "taker_buy_quote": 9267.0548 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.62, "volume": 10482.71, "close_time": 1772855999999, "quote_volume": 17058.2148, "trades": 85, "taker_buy_base": 4213.89, "taker_buy_quote": 6861.4209 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.61, "high": 1.63, "low": 1.59, "close": 1.61, "volume": 14258.66, "close_time": 1772870399999, "quote_volume": 22959.3375, "trades": 146, "taker_buy_base": 6866.86, "taker_buy_quote": 11068.1744 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.61, "high": 1.62, "low": 1.6, "close": 1.61, "volume": 25632.01, "close_time": 1772884799999, "quote_volume": 41256.1944, "trades": 154, "taker_buy_base": 8674.85, "taker_buy_quote": 13967.7533 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.6, "high": 1.61, "low": 1.57, "close": 1.59, "volume": 37393.57, "close_time": 1772899199999, "quote_volume": 59461.1445, "trades": 317, "taker_buy_base": 19962.93, "taker_buy_quote": 31770.9048 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.58, "high": 1.6, "low": 1.56, "close": 1.56, "volume": 25778.12, "close_time": 1772913599999, "quote_volume": 40683.1135, "trades": 173, "taker_buy_base": 9847.87, "taker_buy_quote": 15539.204 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.56, "high": 1.57, "low": 1.55, "close": 1.56, "volume": 30111.93, "close_time": 1772927999999, "quote_volume": 46822.5153, "trades": 213, "taker_buy_base": 11554.34, "taker_buy_quote": 17969.1969 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.56, "high": 1.56, "low": 1.54, "close": 1.54, "volume": 38852.33, "close_time": 1772942399999, "quote_volume": 60090.2272, "trades": 363, "taker_buy_base": 20267.24, "taker_buy_quote": 31345.0159 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.54, "high": 1.56, "low": 1.53, "close": 1.55, "volume": 42945.0, "close_time": 1772956799999, "quote_volume": 66408.1227, "trades": 282, "taker_buy_base": 24423.63, "taker_buy_quote": 37775.2125 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.56, "high": 1.59, "low": 1.56, "close": 1.59, "volume": 30876.63, "close_time": 1772971199999, "quote_volume": 48789.684, "trades": 271, "taker_buy_base": 14618.88, "taker_buy_quote": 23078.32 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.59, "high": 1.6, "low": 1.56, "close": 1.56, "volume": 42558.78, "close_time": 1772985599999, "quote_volume": 67074.8195, "trades": 444, "taker_buy_base": 22938.23, "taker_buy_quote": 36161.9965 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.56, "high": 1.6, "low": 1.55, "close": 1.59, "volume": 45039.1, "close_time": 1772999999999, "quote_volume": 70829.2707, "trades": 384, "taker_buy_base": 21809.85, "taker_buy_quote": 34319.6865 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.59, "high": 1.6, "low": 1.55, "close": 1.57, "volume": 62027.0, "close_time": 1773014399999, "quote_volume": 97618.4243, "trades": 398, "taker_buy_base": 29231.73, "taker_buy_quote": 45995.203 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.57, "high": 1.62, "low": 1.57, "close": 1.59, "volume": 110841.36, "close_time": 1773028799999, "quote_volume": 175818.1783, "trades": 1006, "taker_buy_base": 56996.42, "taker_buy_quote": 90452.8796 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.59, "high": 1.63, "low": 1.59, "close": 1.6, "volume": 52783.08, "close_time": 1773043199999, "quote_volume": 84869.581, "trades": 427, "taker_buy_base": 24159.46, "taker_buy_quote": 38853.231 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.6, "high": 1.61, "low": 1.58, "close": 1.6, "volume": 55242.28, "close_time": 1773057599999, "quote_volume": 87930.2234, "trades": 409, "taker_buy_base": 26659.66, "taker_buy_quote": 42454.3338 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.6, "high": 1.64, "low": 1.59, "close": 1.59, "volume": 69671.61, "close_time": 1773071999999, "quote_volume": 112120.0683, "trades": 582, "taker_buy_base": 37821.06, "taker_buy_quote": 60941.1508 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.6, "high": 1.63, "low": 1.6, "close": 1.6, "volume": 75130.09, "close_time": 1773086399999, "quote_volume": 120433.2861, "trades": 672, "taker_buy_base": 41460.72, "taker_buy_quote": 66481.3001 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.61, "high": 1.61, "low": 1.59, "close": 1.6, "volume": 8750.31, "close_time": 1773100799999, "quote_volume": 14021.5189, "trades": 59, "taker_buy_base": 4161.68, "taker_buy_quote": 6685.7909 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.59, "high": 1.61, "low": 1.58, "close": 1.59, "volume": 38502.06, "close_time": 1773115199999, "quote_volume": 61587.5244, "trades": 375, "taker_buy_base": 18868.14, "taker_buy_quote": 30191.151 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.59, "high": 1.61, "low": 1.58, "close": 1.6, "volume": 20056.11, "close_time": 1773129599999, "quote_volume": 31999.8232, "trades": 188, "taker_buy_base": 11412.67, "taker_buy_quote": 18211.4104 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.61, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 29839.94, "close_time": 1773143999999, "quote_volume": 48507.0846, "trades": 298, "taker_buy_base": 15895.83, "taker_buy_quote": 25857.6893 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.63, "high": 1.7, "low": 1.61, "close": 1.68, "volume": 94121.9, "close_time": 1773158399999, "quote_volume": 155225.0889, "trades": 712, "taker_buy_base": 52094.18, "taker_buy_quote": 86049.9233 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.69, "high": 1.69, "low": 1.62, "close": 1.64, "volume": 56524.44, "close_time": 1773172799999, "quote_volume": 94034.0162, "trades": 512, "taker_buy_base": 27218.5, "taker_buy_quote": 45295.3347 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.65, "high": 1.67, "low": 1.64, "close": 1.64, "volume": 19096.31, "close_time": 1773187199999, "quote_volume": 31608.2133, "trades": 177, "taker_buy_base": 10802.38, "taker_buy_quote": 17875.7196 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.64, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 43220.24, "close_time": 1773201599999, "quote_volume": 70664.951, "trades": 343, "taker_buy_base": 20698.86, "taker_buy_quote": 33857.1421 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.63, "high": 1.66, "low": 1.62, "close": 1.66, "volume": 36366.15, "close_time": 1773215999999, "quote_volume": 59677.5297, "trades": 256, "taker_buy_base": 17541.6, "taker_buy_quote": 28799.9063 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.66, "high": 1.68, "low": 1.65, "close": 1.67, "volume": 36008.53, "close_time": 1773230399999, "quote_volume": 60022.8737, "trades": 289, "taker_buy_base": 14457.78, "taker_buy_quote": 24133.2316 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.67, "high": 1.72, "low": 1.67, "close": 1.69, "volume": 95953.26, "close_time": 1773244799999, "quote_volume": 162780.6003, "trades": 793, "taker_buy_base": 46982.14, "taker_buy_quote": 79746.2839 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.7, "high": 1.81, "low": 1.7, "close": 1.8, "volume": 108757.0, "close_time": 1773259199999, "quote_volume": 192088.2455, "trades": 790, "taker_buy_base": 60067.66, "taker_buy_quote": 105919.8246 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.79, "high": 1.83, "low": 1.77, "close": 1.81, "volume": 84665.49, "close_time": 1773273599999, "quote_volume": 152756.5183, "trades": 670, "taker_buy_base": 40247.7, "taker_buy_quote": 72664.7093 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.8, "high": 1.83, "low": 1.78, "close": 1.78, "volume": 90008.49, "close_time": 1773287999999, "quote_volume": 162471.3688, "trades": 581, "taker_buy_base": 41900.78, "taker_buy_quote": 75671.1205 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.78, "high": 1.79, "low": 1.74, "close": 1.77, "volume": 50402.9, "close_time": 1773302399999, "quote_volume": 88924.4486, "trades": 437, "taker_buy_base": 22440.67, "taker_buy_quote": 39630.5581 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.77, "high": 1.8, "low": 1.76, "close": 1.77, "volume": 38340.0, "close_time": 1773316799999, "quote_volume": 68132.4154, "trades": 350, "taker_buy_base": 21638.28, "taker_buy_quote": 38450.336 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.77, "high": 1.79, "low": 1.75, "close": 1.79, "volume": 70395.81, "close_time": 1773331199999, "quote_volume": 124783.5372, "trades": 624, "taker_buy_base": 41019.01, "taker_buy_quote": 72745.7702 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.79, "high": 1.83, "low": 1.77, "close": 1.83, "volume": 34522.08, "close_time": 1773345599999, "quote_volume": 61865.2742, "trades": 316, "taker_buy_base": 17656.76, "taker_buy_quote": 31679.6327 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.83, "high": 1.91, "low": 1.81, "close": 1.9, "volume": 54114.27, "close_time": 1773359999999, "quote_volume": 100802.1296, "trades": 475, "taker_buy_base": 29524.29, "taker_buy_quote": 55099.9684 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.91, "high": 1.94, "low": 1.87, "close": 1.9, "volume": 57310.23, "close_time": 1773374399999, "quote_volume": 108255.6381, "trades": 404, "taker_buy_base": 21263.14, "taker_buy_quote": 40300.2343 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.9, "high": 1.99, "low": 1.89, "close": 1.96, "volume": 108583.42, "close_time": 1773388799999, "quote_volume": 209919.0156, "trades": 666, "taker_buy_base": 53289.03, "taker_buy_quote": 102933.3923 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.96, "high": 1.98, "low": 1.92, "close": 1.93, "volume": 71655.1, "close_time": 1773403199999, "quote_volume": 140265.3677, "trades": 489, "taker_buy_base": 28937.28, "taker_buy_quote": 56657.287 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.93, "high": 1.94, "low": 1.85, "close": 1.89, "volume": 101191.52, "close_time": 1773417599999, "quote_volume": 192472.6814, "trades": 965, "taker_buy_base": 44374.88, "taker_buy_quote": 84413.9613 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.9, "high": 1.91, "low": 1.84, "close": 1.85, "volume": 41141.11, "close_time": 1773431999999, "quote_volume": 77055.5955, "trades": 388, "taker_buy_base": 20346.12, "taker_buy_quote": 38166.2044 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.85, "high": 1.85, "low": 1.8, "close": 1.83, "volume": 36767.31, "close_time": 1773446399999, "quote_volume": 67254.1837, "trades": 279, "taker_buy_base": 16669.97, "taker_buy_quote": 30582.8657 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.82, "high": 1.85, "low": 1.8, "close": 1.85, "volume": 17382.5, "close_time": 1773460799999, "quote_volume": 31740.1362, "trades": 124, "taker_buy_base": 8179.68, "taker_buy_quote": 14955.8464 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.85, "high": 1.86, "low": 1.81, "close": 1.82, "volume": 39775.97, "close_time": 1773475199999, "quote_volume": 72857.5722, "trades": 303, "taker_buy_base": 19969.63, "taker_buy_quote": 36578.9303 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.82, "high": 1.83, "low": 1.8, "close": 1.83, "volume": 11119.41, "close_time": 1773489599999, "quote_volume": 20144.8325, "trades": 126, "taker_buy_base": 6982.67, "taker_buy_quote": 12668.4784 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.83, "high": 1.83, "low": 1.81, "close": 1.83, "volume": 20856.29, "close_time": 1773503999999, "quote_volume": 38033.7922, "trades": 222, "taker_buy_base": 11371.06, "taker_buy_quote": 20740.1334 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.83, "high": 1.84, "low": 1.81, "close": 1.82, "volume": 14883.35, "close_time": 1773518399999, "quote_volume": 27254.2077, "trades": 105, "taker_buy_base": 6957.88, "taker_buy_quote": 12753.2942 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.82, "high": 1.83, "low": 1.81, "close": 1.83, "volume": 14977.7, "close_time": 1773532799999, "quote_volume": 27291.8012, "trades": 142, "taker_buy_base": 9898.7, "taker_buy_quote": 18048.0569 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.83, "high": 1.84, "low": 1.8, "close": 1.83, "volume": 62924.43, "close_time": 1773547199999, "quote_volume": 114439.211, "trades": 418, "taker_buy_base": 28007.64, "taker_buy_quote": 51043.8383 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.83, "high": 1.83, "low": 1.79, "close": 1.8, "volume": 41614.12, "close_time": 1773561599999, "quote_volume": 74896.4484, "trades": 355, "taker_buy_base": 17151.22, "taker_buy_quote": 30903.6886 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.81, "high": 1.84, "low": 1.81, "close": 1.83, "volume": 25054.0, "close_time": 1773575999999, "quote_volume": 45680.066, "trades": 147, "taker_buy_base": 18862.1, "taker_buy_quote": 34392.9556 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.83, "high": 1.85, "low": 1.83, "close": 1.84, "volume": 30377.22, "close_time": 1773590399999, "quote_volume": 55777.4631, "trades": 297, "taker_buy_base": 15047.14, "taker_buy_quote": 27646.3485 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.84, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 16255.38, "close_time": 1773604799999, "quote_volume": 29807.5849, "trades": 130, "taker_buy_base": 6675.09, "taker_buy_quote": 12243.4072 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.83, "high": 1.86, "low": 1.82, "close": 1.84, "volume": 31989.45, "close_time": 1773619199999, "quote_volume": 58908.641, "trades": 379, "taker_buy_base": 10898.61, "taker_buy_quote": 20091.7455 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.84, "high": 1.98, "low": 1.83, "close": 1.92, "volume": 79295.82, "close_time": 1773633599999, "quote_volume": 151997.9712, "trades": 610, "taker_buy_base": 41401.07, "taker_buy_quote": 79195.6398 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.91, "high": 1.94, "low": 1.89, "close": 1.91, "volume": 57018.32, "close_time": 1773647999999, "quote_volume": 109487.8048, "trades": 532, "taker_buy_base": 29497.86, "taker_buy_quote": 56659.195 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.92, "high": 1.93, "low": 1.89, "close": 1.89, "volume": 53949.33, "close_time": 1773662399999, "quote_volume": 103281.1712, "trades": 485, "taker_buy_base": 25493.92, "taker_buy_quote": 48857.7051 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.9, "high": 1.92, "low": 1.86, "close": 1.88, "volume": 68957.36, "close_time": 1773676799999, "quote_volume": 130576.0235, "trades": 841, "taker_buy_base": 34719.82, "taker_buy_quote": 65833.7486 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.88, "high": 1.94, "low": 1.88, "close": 1.92, "volume": 47509.29, "close_time": 1773691199999, "quote_volume": 90996.8868, "trades": 373, "taker_buy_base": 25661.6, "taker_buy_quote": 49114.0941 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.92, "high": 1.96, "low": 1.91, "close": 1.93, "volume": 37072.55, "close_time": 1773705599999, "quote_volume": 71721.126, "trades": 322, "taker_buy_base": 17399.88, "taker_buy_quote": 33655.2313 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.92, "high": 1.93, "low": 1.9, "close": 1.91, "volume": 39931.05, "close_time": 1773719999999, "quote_volume": 76672.3927, "trades": 398, "taker_buy_base": 19934.06, "taker_buy_quote": 38293.307 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.91, "high": 1.91, "low": 1.88, "close": 1.9, "volume": 36172.86, "close_time": 1773734399999, "quote_volume": 68456.6836, "trades": 313, "taker_buy_base": 14420.6, "taker_buy_quote": 27300.2106 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.89, "high": 1.91, "low": 1.89, "close": 1.89, "volume": 20365.66, "close_time": 1773748799999, "quote_volume": 38744.4105, "trades": 219, "taker_buy_base": 10086.72, "taker_buy_quote": 19188.0998 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.9, "high": 1.9, "low": 1.86, "close": 1.87, "volume": 57073.12, "close_time": 1773763199999, "quote_volume": 107088.0186, "trades": 517, "taker_buy_base": 27019.23, "taker_buy_quote": 50696.0036 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.87, "high": 1.88, "low": 1.86, "close": 1.87, "volume": 24566.5, "close_time": 1773777599999, "quote_volume": 45915.346, "trades": 291, "taker_buy_base": 12428.7, "taker_buy_quote": 23249.7313 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.87, "high": 1.9, "low": 1.87, "close": 1.88, "volume": 30272.82, "close_time": 1773791999999, "quote_volume": 57160.6595, "trades": 254, "taker_buy_base": 15456.9, "taker_buy_quote": 29212.8451 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.87, "high": 1.9, "low": 1.86, "close": 1.89, "volume": 38303.04, "close_time": 1773806399999, "quote_volume": 71917.511, "trades": 369, "taker_buy_base": 17915.52, "taker_buy_quote": 33703.7416 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.89, "high": 1.9, "low": 1.87, "close": 1.88, "volume": 30615.95, "close_time": 1773820799999, "quote_volume": 57657.2096, "trades": 200, "taker_buy_base": 14944.82, "taker_buy_quote": 28174.1188 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.88, "high": 1.89, "low": 1.82, "close": 1.83, "volume": 42674.17, "close_time": 1773835199999, "quote_volume": 79267.0562, "trades": 437, "taker_buy_base": 20429.27, "taker_buy_quote": 38094.6336 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.82, "high": 1.83, "low": 1.73, "close": 1.75, "volume": 82660.04, "close_time": 1773849599999, "quote_volume": 146706.4203, "trades": 895, "taker_buy_base": 36471.72, "taker_buy_quote": 64692.0882 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.74, "high": 1.77, "low": 1.72, "close": 1.75, "volume": 66033.89, "close_time": 1773863999999, "quote_volume": 115103.5335, "trades": 717, "taker_buy_base": 35128.57, "taker_buy_quote": 61303.0921 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.74, "high": 1.76, "low": 1.73, "close": 1.74, "volume": 48415.2, "close_time": 1773878399999, "quote_volume": 84343.9375, "trades": 566, "taker_buy_base": 23394.21, "taker_buy_quote": 40766.8356 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.75, "high": 1.76, "low": 1.72, "close": 1.76, "volume": 34646.18, "close_time": 1773892799999, "quote_volume": 60247.2934, "trades": 341, "taker_buy_base": 16788.99, "taker_buy_quote": 29268.5358 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.75, "high": 1.75, "low": 1.71, "close": 1.73, "volume": 34487.25, "close_time": 1773907199999, "quote_volume": 59657.8336, "trades": 352, "taker_buy_base": 15456.78, "taker_buy_quote": 26746.9169 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.73, "high": 1.74, "low": 1.7, "close": 1.71, "volume": 29313.16, "close_time": 1773921599999, "quote_volume": 50388.0537, "trades": 180, "taker_buy_base": 16143.61, "taker_buy_quote": 27750.6075 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.71, "high": 1.71, "low": 1.65, "close": 1.66, "volume": 87526.5, "close_time": 1773935999999, "quote_volume": 146645.6305, "trades": 880, "taker_buy_base": 44151.59, "taker_buy_quote": 73982.8257 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.67, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 54161.68, "close_time": 1773950399999, "quote_volume": 90088.048, "trades": 623, "taker_buy_base": 29518.7, "taker_buy_quote": 49104.8827 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.67, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 17126.7, "close_time": 1773964799999, "quote_volume": 28599.9749, "trades": 142, "taker_buy_base": 9701.49, "taker_buy_quote": 16201.6739 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.68, "high": 1.72, "low": 1.68, "close": 1.72, "volume": 36336.34, "close_time": 1773979199999, "quote_volume": 62231.4618, "trades": 335, "taker_buy_base": 18192.26, "taker_buy_quote": 31144.8991 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.72, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 36276.21, "close_time": 1773993599999, "quote_volume": 62297.1188, "trades": 345, "taker_buy_base": 14456.84, "taker_buy_quote": 24836.3009 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.71, "high": 1.72, "low": 1.69, "close": 1.71, "volume": 40434.37, "close_time": 1774007999999, "quote_volume": 68814.1666, "trades": 281, "taker_buy_base": 18065.91, "taker_buy_quote": 30753.506 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.71, "high": 1.71, "low": 1.67, "close": 1.69, "volume": 86139.35, "close_time": 1774022399999, "quote_volume": 145135.0661, "trades": 519, "taker_buy_base": 43349.85, "taker_buy_quote": 73020.9764 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 55094.48, "close_time": 1774036799999, "quote_volume": 93156.9487, "trades": 381, "taker_buy_base": 27645.13, "taker_buy_quote": 46750.4561 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.7, "high": 1.71, "low": 1.67, "close": 1.7, "volume": 37609.52, "close_time": 1774051199999, "quote_volume": 63592.4786, "trades": 217, "taker_buy_base": 15529.01, "taker_buy_quote": 26295.3044 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 20650.04, "close_time": 1774065599999, "quote_volume": 35272.892, "trades": 180, "taker_buy_base": 10999.79, "taker_buy_quote": 18777.1867 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.71, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 32413.35, "close_time": 1774079999999, "quote_volume": 55695.2967, "trades": 273, "taker_buy_base": 15952.79, "taker_buy_quote": 27400.4487 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.7, "high": 1.72, "low": 1.7, "close": 1.7, "volume": 17518.58, "close_time": 1774094399999, "quote_volume": 29854.7245, "trades": 152, "taker_buy_base": 10847.56, "taker_buy_quote": 18487.8321 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.7, "high": 1.76, "low": 1.7, "close": 1.76, "volume": 33963.23, "close_time": 1774108799999, "quote_volume": 58484.5542, "trades": 233, "taker_buy_base": 17410.67, "taker_buy_quote": 29948.8156 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.75, "high": 1.75, "low": 1.72, "close": 1.72, "volume": 15890.44, "close_time": 1774123199999, "quote_volume": 27535.1021, "trades": 128, "taker_buy_base": 4973.87, "taker_buy_quote": 8610.3123 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.72, "high": 1.73, "low": 1.65, "close": 1.66, "volume": 16816.43, "close_time": 1774137599999, "quote_volume": 28399.1288, "trades": 127, "taker_buy_base": 7777.36, "taker_buy_quote": 13144.8534 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.66, "high": 1.69, "low": 1.63, "close": 1.67, "volume": 42796.12, "close_time": 1774151999999, "quote_volume": 71322.4282, "trades": 265, "taker_buy_base": 22946.65, "taker_buy_quote": 38299.2334 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.68, "high": 1.7, "low": 1.68, "close": 1.68, "volume": 20377.7, "close_time": 1774166399999, "quote_volume": 34486.6078, "trades": 137, "taker_buy_base": 10959.67, "taker_buy_quote": 18548.3849 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.69, "high": 1.7, "low": 1.66, "close": 1.66, "volume": 17720.79, "close_time": 1774180799999, "quote_volume": 29691.5827, "trades": 98, "taker_buy_base": 5985.89, "taker_buy_quote": 10018.5068 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.66, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 29024.66, "close_time": 1774195199999, "quote_volume": 48607.6773, "trades": 189, "taker_buy_base": 16113.0, "taker_buy_quote": 26993.5695 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.69, "high": 1.69, "low": 1.66, "close": 1.67, "volume": 26902.62, "close_time": 1774209599999, "quote_volume": 45291.9763, "trades": 132, "taker_buy_base": 11520.76, "taker_buy_quote": 19349.5921 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.67, "high": 1.68, "low": 1.64, "close": 1.66, "volume": 23389.7, "close_time": 1774223999999, "quote_volume": 38815.6864, "trades": 114, "taker_buy_base": 11531.61, "taker_buy_quote": 19136.5655 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.66, "high": 1.71, "low": 1.66, "close": 1.69, "volume": 45571.47, "close_time": 1774238399999, "quote_volume": 76701.4937, "trades": 183, "taker_buy_base": 24376.14, "taker_buy_quote": 41035.6312 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.7, "high": 1.74, "low": 1.68, "close": 1.71, "volume": 46923.8, "close_time": 1774252799999, "quote_volume": 80101.0756, "trades": 306, "taker_buy_base": 24693.05, "taker_buy_quote": 42215.8179 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.7, "high": 1.8, "low": 1.69, "close": 1.76, "volume": 62794.48, "close_time": 1774267199999, "quote_volume": 109910.8456, "trades": 496, "taker_buy_base": 32266.83, "taker_buy_quote": 56457.6258 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.77, "high": 1.85, "low": 1.76, "close": 1.81, "volume": 47856.23, "close_time": 1774281599999, "quote_volume": 86446.0142, "trades": 389, "taker_buy_base": 24490.53, "taker_buy_quote": 44271.5185 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.81, "high": 1.91, "low": 1.8, "close": 1.88, "volume": 79346.95, "close_time": 1774295999999, "quote_volume": 147461.8746, "trades": 494, "taker_buy_base": 46328.67, "taker_buy_quote": 86129.7766 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.88, "high": 1.93, "low": 1.88, "close": 1.92, "volume": 68225.03, "close_time": 1774310399999, "quote_volume": 129947.0551, "trades": 362, "taker_buy_base": 33141.35, "taker_buy_quote": 63103.1124 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.91, "high": 1.92, "low": 1.86, "close": 1.9, "volume": 38888.57, "close_time": 1774324799999, "quote_volume": 73686.2594, "trades": 233, "taker_buy_base": 18884.71, "taker_buy_quote": 35702.5497 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.89, "high": 1.89, "low": 1.85, "close": 1.87, "volume": 22393.34, "close_time": 1774339199999, "quote_volume": 41930.2106, "trades": 220, "taker_buy_base": 12762.38, "taker_buy_quote": 23899.1684 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.87, "high": 1.88, "low": 1.84, "close": 1.86, "volume": 33635.13, "close_time": 1774353599999, "quote_volume": 62474.8145, "trades": 256, "taker_buy_base": 15930.35, "taker_buy_quote": 29634.6523 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.85, "high": 1.9, "low": 1.83, "close": 1.89, "volume": 34726.36, "close_time": 1774367999999, "quote_volume": 64648.0446, "trades": 260, "taker_buy_base": 16070.5, "taker_buy_quote": 29888.0799 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.89, "high": 1.92, "low": 1.85, "close": 1.87, "volume": 35899.53, "close_time": 1774382399999, "quote_volume": 67459.6568, "trades": 293, "taker_buy_base": 17594.17, "taker_buy_quote": 33153.8464 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.86, "high": 1.89, "low": 1.85, "close": 1.88, "volume": 15921.9, "close_time": 1774396799999, "quote_volume": 29743.7197, "trades": 140, "taker_buy_base": 8106.07, "taker_buy_quote": 15166.7515 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.89, "high": 1.92, "low": 1.88, "close": 1.89, "volume": 25350.81, "close_time": 1774411199999, "quote_volume": 48165.9935, "trades": 181, "taker_buy_base": 16172.96, "taker_buy_quote": 30735.3889 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.9, "high": 1.91, "low": 1.87, "close": 1.89, "volume": 8463.24, "close_time": 1774425599999, "quote_volume": 16014.8475, "trades": 98, "taker_buy_base": 2451.94, "taker_buy_quote": 4658.1685 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.9, "high": 1.92, "low": 1.88, "close": 1.91, "volume": 19562.15, "close_time": 1774439999999, "quote_volume": 37308.1911, "trades": 162, "taker_buy_base": 8670.23, "taker_buy_quote": 16554.1476 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.91, "high": 1.93, "low": 1.85, "close": 1.86, "volume": 43551.97, "close_time": 1774454399999, "quote_volume": 81819.6467, "trades": 237, "taker_buy_base": 11111.81, "taker_buy_quote": 20904.8443 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.86, "high": 1.88, "low": 1.85, "close": 1.85, "volume": 13217.77, "close_time": 1774468799999, "quote_volume": 24611.3968, "trades": 137, "taker_buy_base": 8534.41, "taker_buy_quote": 15885.9731 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.85, "high": 1.86, "low": 1.84, "close": 1.86, "volume": 12950.7, "close_time": 1774483199999, "quote_volume": 23933.3563, "trades": 101, "taker_buy_base": 6980.87, "taker_buy_quote": 12903.1865 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.86, "high": 1.88, "low": 1.82, "close": 1.83, "volume": 14441.32, "close_time": 1774497599999, "quote_volume": 26668.0972, "trades": 87, "taker_buy_base": 5118.71, "taker_buy_quote": 9465.5806 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 9910.67, "close_time": 1774511999999, "quote_volume": 18133.8029, "trades": 98, "taker_buy_base": 6001.62, "taker_buy_quote": 10985.3378 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.83, "high": 1.83, "low": 1.81, "close": 1.81, "volume": 18487.08, "close_time": 1774526399999, "quote_volume": 33664.5238, "trades": 107, "taker_buy_base": 4298.04, "taker_buy_quote": 7840.6538 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.81, "high": 1.83, "low": 1.8, "close": 1.8, "volume": 13233.98, "close_time": 1774540799999, "quote_volume": 23930.6876, "trades": 143, "taker_buy_base": 6072.24, "taker_buy_quote": 10988.3689 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.81, "high": 1.81, "low": 1.77, "close": 1.77, "volume": 17832.88, "close_time": 1774555199999, "quote_volume": 31829.3947, "trades": 132, "taker_buy_base": 10321.77, "taker_buy_quote": 18432.8323 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.77, "high": 1.79, "low": 1.76, "close": 1.77, "volume": 15134.53, "close_time": 1774569599999, "quote_volume": 26858.1668, "trades": 545, "taker_buy_base": 8887.01, "taker_buy_quote": 15810.6661 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.77, "high": 1.81, "low": 1.77, "close": 1.8, "volume": 17771.01, "close_time": 1774583999999, "quote_volume": 31791.6492, "trades": 394, "taker_buy_base": 9408.28, "taker_buy_quote": 16843.5112 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.79, "high": 1.79, "low": 1.77, "close": 1.77, "volume": 11475.15, "close_time": 1774598399999, "quote_volume": 20394.7838, "trades": 91, "taker_buy_base": 3140.05, "taker_buy_quote": 5590.8989 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.78, "high": 1.78, "low": 1.69, "close": 1.7, "volume": 22865.59, "close_time": 1774612799999, "quote_volume": 39697.5351, "trades": 240, "taker_buy_base": 5452.45, "taker_buy_quote": 9527.7013 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.7, "high": 1.73, "low": 1.69, "close": 1.7, "volume": 23792.49, "close_time": 1774627199999, "quote_volume": 40535.8228, "trades": 143, "taker_buy_base": 15970.07, "taker_buy_quote": 27256.9569 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.7, "high": 1.71, "low": 1.69, "close": 1.71, "volume": 8336.6, "close_time": 1774641599999, "quote_volume": 14185.1368, "trades": 83, "taker_buy_base": 3056.47, "taker_buy_quote": 5209.3877 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.71, "high": 1.71, "low": 1.69, "close": 1.69, "volume": 7484.63, "close_time": 1774655999999, "quote_volume": 12713.212, "trades": 80, "taker_buy_base": 882.52, "taker_buy_quote": 1505.4809 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.69, "high": 1.7, "low": 1.67, "close": 1.68, "volume": 9389.25, "close_time": 1774670399999, "quote_volume": 15837.3786, "trades": 93, "taker_buy_base": 6826.04, "taker_buy_quote": 11508.4245 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.69, "volume": 8390.09, "close_time": 1774684799999, "quote_volume": 14058.7251, "trades": 82, "taker_buy_base": 5770.08, "taker_buy_quote": 9662.4731 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.7, "high": 1.7, "low": 1.67, "close": 1.69, "volume": 5339.64, "close_time": 1774699199999, "quote_volume": 9011.2826, "trades": 83, "taker_buy_base": 395.27, "taker_buy_quote": 668.0371 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.68, "high": 1.74, "low": 1.68, "close": 1.72, "volume": 15374.28, "close_time": 1774713599999, "quote_volume": 26430.6243, "trades": 207, "taker_buy_base": 8489.88, "taker_buy_quote": 14580.3505 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.72, "high": 1.73, "low": 1.71, "close": 1.71, "volume": 7495.32, "close_time": 1774727999999, "quote_volume": 12857.384, "trades": 70, "taker_buy_base": 4323.66, "taker_buy_quote": 7419.4611 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.71, "high": 1.71, "low": 1.67, "close": 1.69, "volume": 3951.95, "close_time": 1774742399999, "quote_volume": 6691.9843, "trades": 41, "taker_buy_base": 1765.16, "taker_buy_quote": 2999.3482 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.68, "high": 1.71, "low": 1.67, "close": 1.71, "volume": 7932.19, "close_time": 1774756799999, "quote_volume": 13498.0634, "trades": 99, "taker_buy_base": 3062.35, "taker_buy_quote": 5203.5241 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 5175.73, "close_time": 1774771199999, "quote_volume": 8889.7032, "trades": 54, "taker_buy_base": 3690.01, "taker_buy_quote": 6345.3391 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.72, "high": 1.72, "low": 1.67, "close": 1.69, "volume": 25365.84, "close_time": 1774785599999, "quote_volume": 42889.5413, "trades": 136, "taker_buy_base": 4639.17, "taker_buy_quote": 7837.534 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 18127.06, "close_time": 1774799999999, "quote_volume": 30389.7653, "trades": 168, "taker_buy_base": 7160.3, "taker_buy_quote": 12010.8664 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.69, "high": 1.7, "low": 1.67, "close": 1.67, "volume": 8192.82, "close_time": 1774814399999, "quote_volume": 13786.361, "trades": 136, "taker_buy_base": 1768.09, "taker_buy_quote": 2974.3013 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.67, "high": 1.7, "low": 1.64, "close": 1.66, "volume": 22116.89, "close_time": 1774828799999, "quote_volume": 36824.4424, "trades": 162, "taker_buy_base": 9448.41, "taker_buy_quote": 15747.3576 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.66, "high": 1.72, "low": 1.66, "close": 1.72, "volume": 6370.39, "close_time": 1774843199999, "quote_volume": 10792.903, "trades": 73, "taker_buy_base": 4551.64, "taker_buy_quote": 7704.4535 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.72, "high": 1.75, "low": 1.72, "close": 1.75, "volume": 9878.1, "close_time": 1774857599999, "quote_volume": 17145.5383, "trades": 85, "taker_buy_base": 7234.09, "taker_buy_quote": 12558.4112 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.76, "high": 1.76, "low": 1.71, "close": 1.73, "volume": 17939.01, "close_time": 1774871999999, "quote_volume": 31121.2802, "trades": 178, "taker_buy_base": 8884.94, "taker_buy_quote": 15420.1691 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.73, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 16367.26, "close_time": 1774886399999, "quote_volume": 28190.0872, "trades": 139, "taker_buy_base": 7676.6, "taker_buy_quote": 13223.6158 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.72, "high": 1.73, "low": 1.68, "close": 1.69, "volume": 12279.03, "close_time": 1774900799999, "quote_volume": 20922.6192, "trades": 146, "taker_buy_base": 3752.8, "taker_buy_quote": 6395.2553 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.69, "high": 1.71, "low": 1.69, "close": 1.69, "volume": 8263.89, "close_time": 1774915199999, "quote_volume": 14019.9031, "trades": 99, "taker_buy_base": 2733.36, "taker_buy_quote": 4643.7597 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.69, "high": 1.72, "low": 1.69, "close": 1.71, "volume": 9998.07, "close_time": 1774929599999, "quote_volume": 17048.5674, "trades": 112, "taker_buy_base": 6854.82, "taker_buy_quote": 11686.455 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.71, "high": 1.74, "low": 1.7, "close": 1.74, "volume": 15745.86, "close_time": 1774943999999, "quote_volume": 27087.9991, "trades": 175, "taker_buy_base": 8641.09, "taker_buy_quote": 14884.2766 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.74, "high": 1.74, "low": 1.68, "close": 1.71, "volume": 40108.25, "close_time": 1774958399999, "quote_volume": 68519.0127, "trades": 381, "taker_buy_base": 9560.33, "taker_buy_quote": 16325.1617 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.71, "high": 1.73, "low": 1.7, "close": 1.7, "volume": 17811.96, "close_time": 1774972799999, "quote_volume": 30481.8654, "trades": 160, "taker_buy_base": 9954.91, "taker_buy_quote": 17034.9979 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.71, "high": 1.75, "low": 1.71, "close": 1.74, "volume": 21033.79, "close_time": 1774987199999, "quote_volume": 36262.1812, "trades": 227, "taker_buy_base": 13650.28, "taker_buy_quote": 23533.3059 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.75, "high": 1.76, "low": 1.74, "close": 1.75, "volume": 12422.56, "close_time": 1775001599999, "quote_volume": 21759.3341, "trades": 112, "taker_buy_base": 6588.08, "taker_buy_quote": 11544.4683 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.75, "high": 1.75, "low": 1.72, "close": 1.73, "volume": 18030.88, "close_time": 1775015999999, "quote_volume": 31163.3661, "trades": 98, "taker_buy_base": 6144.48, "taker_buy_quote": 10655.0444 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.72, "high": 1.76, "low": 1.72, "close": 1.76, "volume": 16894.41, "close_time": 1775030399999, "quote_volume": 29376.7387, "trades": 158, "taker_buy_base": 8139.1, "taker_buy_quote": 14143.2237 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.76, "high": 1.76, "low": 1.73, "close": 1.74, "volume": 18085.32, "close_time": 1775044799999, "quote_volume": 31561.3286, "trades": 157, "taker_buy_base": 8583.51, "taker_buy_quote": 15002.8964 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.74, "high": 1.77, "low": 1.73, "close": 1.75, "volume": 11411.36, "close_time": 1775059199999, "quote_volume": 19918.7516, "trades": 140, "taker_buy_base": 5637.39, "taker_buy_quote": 9849.4129 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.75, "high": 1.76, "low": 1.73, "close": 1.74, "volume": 12065.91, "close_time": 1775073599999, "quote_volume": 21059.3668, "trades": 116, "taker_buy_base": 4464.21, "taker_buy_quote": 7799.7569 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.74, "high": 1.75, "low": 1.71, "close": 1.72, "volume": 11344.67, "close_time": 1775087999999, "quote_volume": 19620.5798, "trades": 106, "taker_buy_base": 5549.57, "taker_buy_quote": 9594.7024 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.71, "high": 1.73, "low": 1.68, "close": 1.69, "volume": 25577.82, "close_time": 1775102399999, "quote_volume": 43251.517, "trades": 209, "taker_buy_base": 8587.08, "taker_buy_quote": 14511.2239 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.69, "volume": 22061.02, "close_time": 1775116799999, "quote_volume": 37104.0088, "trades": 174, "taker_buy_base": 6687.15, "taker_buy_quote": 11278.9809 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.69, "high": 1.69, "low": 1.65, "close": 1.65, "volume": 20968.49, "close_time": 1775131199999, "quote_volume": 35008.5453, "trades": 165, "taker_buy_base": 9088.68, "taker_buy_quote": 15159.5478 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.66, "high": 1.68, "low": 1.64, "close": 1.67, "volume": 20808.62, "close_time": 1775145599999, "quote_volume": 34496.522, "trades": 213, "taker_buy_base": 8522.84, "taker_buy_quote": 14121.6295 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.66, "volume": 14382.34, "close_time": 1775159999999, "quote_volume": 23963.0702, "trades": 123, "taker_buy_base": 7320.85, "taker_buy_quote": 12183.97 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.67, "volume": 5840.66, "close_time": 1775174399999, "quote_volume": 9717.2904, "trades": 45, "taker_buy_base": 3491.21, "taker_buy_quote": 5814.5104 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.67, "high": 1.7, "low": 1.66, "close": 1.7, "volume": 18764.18, "close_time": 1775188799999, "quote_volume": 31469.0834, "trades": 106, "taker_buy_base": 8225.23, "taker_buy_quote": 13852.8265 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.7, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 15408.42, "close_time": 1775203199999, "quote_volume": 26371.4195, "trades": 177, "taker_buy_base": 4442.92, "taker_buy_quote": 7617.2511 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.73, "volume": 12929.39, "close_time": 1775217599999, "quote_volume": 22237.5185, "trades": 109, "taker_buy_base": 6256.86, "taker_buy_quote": 10770.9278 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.74, "high": 1.75, "low": 1.71, "close": 1.72, "volume": 14536.1, "close_time": 1775231999999, "quote_volume": 24985.7323, "trades": 131, "taker_buy_base": 6165.17, "taker_buy_quote": 10608.6403 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.72, "high": 1.72, "low": 1.7, "close": 1.71, "volume": 6663.01, "close_time": 1775246399999, "quote_volume": 11389.8253, "trades": 75, "taker_buy_base": 2134.48, "taker_buy_quote": 3654.5229 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.71, "high": 1.71, "low": 1.68, "close": 1.68, "volume": 10274.9, "close_time": 1775260799999, "quote_volume": 17373.8555, "trades": 100, "taker_buy_base": 5333.17, "taker_buy_quote": 9035.8605 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.69, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 7495.14, "close_time": 1775275199999, "quote_volume": 12590.0443, "trades": 62, "taker_buy_base": 3257.14, "taker_buy_quote": 5472.7043 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.68, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 7149.88, "close_time": 1775289599999, "quote_volume": 11971.2243, "trades": 86, "taker_buy_base": 5132.26, "taker_buy_quote": 8594.2691 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.68, "volume": 14152.07, "close_time": 1775303999999, "quote_volume": 23591.2796, "trades": 140, "taker_buy_base": 7234.18, "taker_buy_quote": 12084.3524 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.67, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 5698.04, "close_time": 1775318399999, "quote_volume": 9538.5324, "trades": 61, "taker_buy_base": 2151.94, "taker_buy_quote": 3609.8812 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.67, "high": 1.69, "low": 1.67, "close": 1.68, "volume": 6851.15, "close_time": 1775332799999, "quote_volume": 11480.2265, "trades": 113, "taker_buy_base": 3278.08, "taker_buy_quote": 5494.6989 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.67, "high": 1.68, "low": 1.67, "close": 1.68, "volume": 7801.06, "close_time": 1775347199999, "quote_volume": 13060.0266, "trades": 68, "taker_buy_base": 3929.03, "taker_buy_quote": 6593.7365 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.66, "volume": 2397.33, "close_time": 1775361599999, "quote_volume": 3992.116, "trades": 29, "taker_buy_base": 1560.4, "taker_buy_quote": 2594.3679 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.65, "high": 1.66, "low": 1.6, "close": 1.61, "volume": 16172.19, "close_time": 1775375999999, "quote_volume": 26454.3237, "trades": 135, "taker_buy_base": 7416.87, "taker_buy_quote": 12152.7537 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.62, "high": 1.64, "low": 1.61, "close": 1.63, "volume": 21478.4, "close_time": 1775390399999, "quote_volume": 35006.8337, "trades": 198, "taker_buy_base": 8239.79, "taker_buy_quote": 13458.1272 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.63, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 9985.19, "close_time": 1775404799999, "quote_volume": 16297.528, "trades": 83, "taker_buy_base": 6323.54, "taker_buy_quote": 10324.1706 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.63, "high": 1.63, "low": 1.62, "close": 1.62, "volume": 7896.77, "close_time": 1775419199999, "quote_volume": 12857.5491, "trades": 76, "taker_buy_base": 2271.35, "taker_buy_quote": 3700.1181 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.62, "high": 1.66, "low": 1.61, "close": 1.65, "volume": 12720.53, "close_time": 1775433599999, "quote_volume": 20763.6006, "trades": 100, "taker_buy_base": 5026.65, "taker_buy_quote": 8200.0054 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.66, "high": 1.68, "low": 1.64, "close": 1.65, "volume": 16658.24, "close_time": 1775447999999, "quote_volume": 27657.3567, "trades": 141, "taker_buy_base": 8075.56, "taker_buy_quote": 13426.003 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 9641.46, "close_time": 1775462399999, "quote_volume": 15988.0624, "trades": 104, "taker_buy_base": 6322.98, "taker_buy_quote": 10475.3585 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.66, "high": 1.71, "low": 1.66, "close": 1.71, "volume": 20760.5, "close_time": 1775476799999, "quote_volume": 34954.8467, "trades": 156, "taker_buy_base": 12290.83, "taker_buy_quote": 20713.3597 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.72, "high": 1.73, "low": 1.68, "close": 1.7, "volume": 27666.59, "close_time": 1775491199999, "quote_volume": 47180.2215, "trades": 213, "taker_buy_base": 11667.28, "taker_buy_quote": 19961.1763 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.69, "high": 1.7, "low": 1.65, "close": 1.66, "volume": 6831.72, "close_time": 1775505599999, "quote_volume": 11431.6604, "trades": 87, "taker_buy_base": 1758.26, "taker_buy_quote": 2940.659 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.66, "high": 1.68, "low": 1.63, "close": 1.64, "volume": 22078.85, "close_time": 1775519999999, "quote_volume": 36313.9314, "trades": 139, "taker_buy_base": 8325.84, "taker_buy_quote": 13699.3989 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.64, "high": 1.65, "low": 1.63, "close": 1.65, "volume": 10937.38, "close_time": 1775534399999, "quote_volume": 17933.901, "trades": 125, "taker_buy_base": 7963.81, "taker_buy_quote": 13067.4707 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.65, "high": 1.66, "low": 1.64, "close": 1.66, "volume": 5249.17, "close_time": 1775548799999, "quote_volume": 8644.3215, "trades": 80, "taker_buy_base": 3807.11, "taker_buy_quote": 6269.2807 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.66, "high": 1.67, "low": 1.64, "close": 1.64, "volume": 8206.53, "close_time": 1775563199999, "quote_volume": 13506.7834, "trades": 111, "taker_buy_base": 4045.99, "taker_buy_quote": 6650.5153 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.64, "high": 1.64, "low": 1.62, "close": 1.64, "volume": 12435.99, "close_time": 1775577599999, "quote_volume": 20248.619, "trades": 111, "taker_buy_base": 5297.37, "taker_buy_quote": 8617.4939 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.64, "high": 1.67, "low": 1.64, "close": 1.66, "volume": 20233.82, "close_time": 1775591999999, "quote_volume": 33406.0857, "trades": 198, "taker_buy_base": 9436.64, "taker_buy_quote": 15621.4063 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.67, "high": 1.76, "low": 1.67, "close": 1.75, "volume": 33509.21, "close_time": 1775606399999, "quote_volume": 57669.6334, "trades": 267, "taker_buy_base": 18590.46, "taker_buy_quote": 32012.3244 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.76, "low": 1.72, "close": 1.74, "volume": 16084.13, "close_time": 1775620799999, "quote_volume": 27788.3771, "trades": 160, "taker_buy_base": 4689.61, "taker_buy_quote": 8084.6066 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.74, "high": 1.77, "low": 1.73, "close": 1.76, "volume": 18517.1, "close_time": 1775635199999, "quote_volume": 32458.0228, "trades": 176, "taker_buy_base": 10002.26, "taker_buy_quote": 17578.0195 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.76, "high": 1.76, "low": 1.73, "close": 1.74, "volume": 8935.48, "close_time": 1775649599999, "quote_volume": 15630.6901, "trades": 81, "taker_buy_base": 3862.11, "taker_buy_quote": 6766.4754 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.74, "high": 1.75, "low": 1.7, "close": 1.72, "volume": 25182.49, "close_time": 1775663999999, "quote_volume": 43684.2767, "trades": 223, "taker_buy_base": 11922.38, "taker_buy_quote": 20678.1462 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.72, "high": 1.73, "low": 1.69, "close": 1.69, "volume": 6307.97, "close_time": 1775678399999, "quote_volume": 10786.9776, "trades": 84, "taker_buy_base": 3030.41, "taker_buy_quote": 5191.7749 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.7, "high": 1.71, "low": 1.67, "close": 1.67, "volume": 12328.62, "close_time": 1775692799999, "quote_volume": 20747.3789, "trades": 214, "taker_buy_base": 5668.82, "taker_buy_quote": 9564.6028 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.68, "high": 1.68, "low": 1.66, "close": 1.67, "volume": 9010.15, "close_time": 1775707199999, "quote_volume": 15087.1404, "trades": 99, "taker_buy_base": 5009.32, "taker_buy_quote": 8389.7284 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.67, "high": 1.69, "low": 1.67, "close": 1.69, "volume": 5316.44, "close_time": 1775721599999, "quote_volume": 8939.4359, "trades": 71, "taker_buy_base": 3317.92, "taker_buy_quote": 5588.6749 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.69, "high": 1.71, "low": 1.66, "close": 1.67, "volume": 7970.93, "close_time": 1775735999999, "quote_volume": 13416.5526, "trades": 98, "taker_buy_base": 3467.01, "taker_buy_quote": 5833.8608 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.67, "high": 1.71, "low": 1.67, "close": 1.71, "volume": 18678.93, "close_time": 1775750399999, "quote_volume": 31406.9902, "trades": 287, "taker_buy_base": 7951.18, "taker_buy_quote": 13402.8273 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.7, "high": 1.73, "low": 1.7, "close": 1.73, "volume": 18816.59, "close_time": 1775764799999, "quote_volume": 32173.3664, "trades": 180, "taker_buy_base": 10536.19, "taker_buy_quote": 18003.3411 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.72, "volume": 13195.44, "close_time": 1775779199999, "quote_volume": 22888.2411, "trades": 107, "taker_buy_base": 8624.53, "taker_buy_quote": 14978.1824 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.71, "high": 1.74, "low": 1.71, "close": 1.74, "volume": 8244.77, "close_time": 1775793599999, "quote_volume": 14180.8117, "trades": 114, "taker_buy_base": 4624.28, "taker_buy_quote": 7942.0433 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.73, "high": 1.75, "low": 1.71, "close": 1.72, "volume": 9657.18, "close_time": 1775807999999, "quote_volume": 16735.0633, "trades": 116, "taker_buy_base": 3399.31, "taker_buy_quote": 5901.9986 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.72, "volume": 13496.4, "close_time": 1775822399999, "quote_volume": 23193.847, "trades": 155, "taker_buy_base": 9151.5, "taker_buy_quote": 15741.587 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.72, "high": 1.77, "low": 1.71, "close": 1.74, "volume": 30592.15, "close_time": 1775836799999, "quote_volume": 53193.8539, "trades": 301, "taker_buy_base": 17210.7, "taker_buy_quote": 29914.6409 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.75, "high": 1.79, "low": 1.74, "close": 1.78, "volume": 14101.22, "close_time": 1775851199999, "quote_volume": 24931.7686, "trades": 135, "taker_buy_base": 7805.12, "taker_buy_quote": 13806.7689 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.78, "high": 1.79, "low": 1.76, "close": 1.78, "volume": 12398.59, "close_time": 1775865599999, "quote_volume": 22015.3746, "trades": 94, "taker_buy_base": 5743.17, "taker_buy_quote": 10224.9713 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.78, "high": 1.78, "low": 1.74, "close": 1.76, "volume": 7656.4, "close_time": 1775879999999, "quote_volume": 13508.6332, "trades": 79, "taker_buy_base": 4004.04, "taker_buy_quote": 7075.5779 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.76, "high": 1.76, "low": 1.73, "close": 1.74, "volume": 5265.19, "close_time": 1775894399999, "quote_volume": 9226.5449, "trades": 65, "taker_buy_base": 3555.23, "taker_buy_quote": 6238.2304 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.74, "high": 1.74, "low": 1.73, "close": 1.74, "volume": 11828.41, "close_time": 1775908799999, "quote_volume": 20542.7589, "trades": 86, "taker_buy_base": 5154.58, "taker_buy_quote": 8968.9692 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.74, "high": 1.74, "low": 1.7, "close": 1.71, "volume": 3837.23, "close_time": 1775923199999, "quote_volume": 6583.6446, "trades": 54, "taker_buy_base": 1053.58, "taker_buy_quote": 1803.0381 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.73, "high": 1.74, "low": 1.73, "close": 1.73, "volume": 656.9, "close_time": 1775937599999, "quote_volume": 1136.5132, "trades": 11, "taker_buy_base": 653.88, "taker_buy_quote": 1131.2886 } ] }, "1d": { "count": 695, "start_date": "2024-05-17T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 44.322, "high": 49.075, "low": 44.322, "close": 47.24, "volume": 817.37, "close_time": 1715990399999, "quote_volume": 39028.22931, "trades": 481, "taker_buy_base": 255.99, "taker_buy_quote": 12270.74706 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 47.611, "high": 48.798, "low": 46.574, "close": 46.795, "volume": 5447.59, "close_time": 1716076799999, "quote_volume": 259186.11221, "trades": 1656, "taker_buy_base": 165.8, "taker_buy_quote": 7877.28125 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 46.864, "high": 48.361, "low": 32.222, "close": 48.361, "volume": 184.19, "close_time": 1716163199999, "quote_volume": 8307.33301, "trades": 172, "taker_buy_base": 67.79, "taker_buy_quote": 3170.18749 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 48.239, "high": 49.927, "low": 46.43, "close": 47.634, "volume": 461.21, "close_time": 1716249599999, "quote_volume": 22190.79897, "trades": 221, "taker_buy_base": 136.18, "taker_buy_quote": 6558.49988 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 46.431, "high": 49.024, "low": 43.0, "close": 44.415, "volume": 2034.52, "close_time": 1716335999999, "quote_volume": 91759.72023, "trades": 1284, "taker_buy_base": 1507.96, "taker_buy_quote": 68069.11289 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 44.84, "high": 48.18, "low": 43.356, "close": 45.373, "volume": 846.96, "close_time": 1716422399999, "quote_volume": 38194.74243, "trades": 407, "taker_buy_base": 398.79, "taker_buy_quote": 18051.05631 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 44.892, "high": 46.352, "low": 39.863, "close": 41.268, "volume": 1461.69, "close_time": 1716508799999, "quote_volume": 61636.44549, "trades": 497, "taker_buy_base": 590.5, "taker_buy_quote": 24949.9932 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 41.241, "high": 44.489, "low": 39.088, "close": 40.741, "volume": 337.19, "close_time": 1716595199999, "quote_volume": 13673.60755, "trades": 153, "taker_buy_base": 153.13, "taker_buy_quote": 6242.79898 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 40.795, "high": 43.025, "low": 39.972, "close": 40.551, "volume": 475.07, "close_time": 1716681599999, "quote_volume": 19192.34973, "trades": 120, "taker_buy_base": 270.16, "taker_buy_quote": 10931.25269 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 39.946, "high": 40.134, "low": 38.296, "close": 38.531, "volume": 65.41, "close_time": 1716767999999, "quote_volume": 2565.92278, "trades": 59, "taker_buy_base": 21.78, "taker_buy_quote": 853.06004 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 39.513, "high": 43.361, "low": 38.616, "close": 40.641, "volume": 1175.82, "close_time": 1716854399999, "quote_volume": 46454.81897, "trades": 304, "taker_buy_base": 1005.57, "taker_buy_quote": 39769.85283 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 39.922, "high": 41.0, "low": 37.696, "close": 38.122, "volume": 493.35, "close_time": 1716940799999, "quote_volume": 19329.10271, "trades": 531, "taker_buy_base": 248.23, "taker_buy_quote": 9757.70061 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 38.028, "high": 39.646, "low": 37.0, "close": 39.113, "volume": 296.86, "close_time": 1717027199999, "quote_volume": 11473.69649, "trades": 104, "taker_buy_base": 89.34, "taker_buy_quote": 3479.22547 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 39.335, "high": 44.993, "low": 37.4, "close": 43.982, "volume": 2926.02, "close_time": 1717113599999, "quote_volume": 117956.06776, "trades": 825, "taker_buy_base": 2109.94, "taker_buy_quote": 84118.69684 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 43.903, "high": 45.456, "low": 42.702, "close": 45.203, "volume": 742.71, "close_time": 1717199999999, "quote_volume": 32548.13964, "trades": 890, "taker_buy_base": 500.0, "taker_buy_quote": 21923.05955 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 45.637, "high": 46.498, "low": 42.774, "close": 42.967, "volume": 339.35, "close_time": 1717286399999, "quote_volume": 15169.67859, "trades": 451, "taker_buy_base": 136.97, "taker_buy_quote": 6229.88108 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 43.664, "high": 48.4, "low": 42.914, "close": 43.612, "volume": 414.03, "close_time": 1717372799999, "quote_volume": 18257.30778, "trades": 402, "taker_buy_base": 242.07, "taker_buy_quote": 10641.21487 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 43.395, "high": 44.507, "low": 41.951, "close": 43.345, "volume": 265.51, "close_time": 1717459199999, "quote_volume": 11381.85425, "trades": 388, "taker_buy_base": 111.29, "taker_buy_quote": 4766.05658 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 43.427, "high": 46.807, "low": 43.32, "close": 46.29, "volume": 441.66, "close_time": 1717545599999, "quote_volume": 20154.21873, "trades": 388, "taker_buy_base": 201.04, "taker_buy_quote": 9125.08388 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 46.29, "high": 46.926, "low": 44.0, "close": 44.377, "volume": 702.47, "close_time": 1717631999999, "quote_volume": 31933.77333, "trades": 463, "taker_buy_base": 143.28, "taker_buy_quote": 6461.88867 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 44.001, "high": 44.309, "low": 39.902, "close": 41.714, "volume": 611.25, "close_time": 1717718399999, "quote_volume": 26138.61627, "trades": 691, "taker_buy_base": 102.1, "taker_buy_quote": 4355.38072 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 41.856, "high": 42.66, "low": 35.625, "close": 39.22, "volume": 476.06, "close_time": 1717804799999, "quote_volume": 18916.07732, "trades": 531, "taker_buy_base": 219.72, "taker_buy_quote": 8844.96381 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 39.24, "high": 39.24, "low": 36.308, "close": 36.788, "volume": 1507.21, "close_time": 1717891199999, "quote_volume": 56370.8018, "trades": 1921, "taker_buy_base": 216.23, "taker_buy_quote": 8147.42562 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 36.786, "high": 38.514, "low": 36.246, "close": 37.782, "volume": 1708.97, "close_time": 1717977599999, "quote_volume": 64220.47683, "trades": 949, "taker_buy_base": 430.03, "taker_buy_quote": 16179.44276 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 37.47, "high": 39.45, "low": 36.04, "close": 36.536, "volume": 904.0, "close_time": 1718063999999, "quote_volume": 33544.5463, "trades": 673, "taker_buy_base": 310.17, "taker_buy_quote": 11551.91789 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 36.615, "high": 39.071, "low": 31.816, "close": 33.157, "volume": 2164.83, "close_time": 1718150399999, "quote_volume": 73464.55849, "trades": 2044, "taker_buy_base": 905.19, "taker_buy_quote": 30491.05758 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 33.203, "high": 37.496, "low": 32.352, "close": 34.925, "volume": 1052.96, "close_time": 1718236799999, "quote_volume": 36352.51562, "trades": 1221, "taker_buy_base": 356.59, "taker_buy_quote": 12344.64638 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 34.489, "high": 35.298, "low": 28.703, "close": 29.275, "volume": 1993.79, "close_time": 1718323199999, "quote_volume": 61322.10839, "trades": 2413, "taker_buy_base": 550.69, "taker_buy_quote": 17291.4689 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 28.923, "high": 32.061, "low": 27.429, "close": 28.432, "volume": 2920.4, "close_time": 1718409599999, "quote_volume": 87857.61638, "trades": 2335, "taker_buy_base": 1181.54, "taker_buy_quote": 35012.17656 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 28.342, "high": 29.5, "low": 28.302, "close": 28.364, "volume": 802.58, "close_time": 1718495999999, "quote_volume": 23057.05265, "trades": 795, "taker_buy_base": 181.6, "taker_buy_quote": 5252.55468 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 27.956, "high": 29.083, "low": 27.49, "close": 28.698, "volume": 696.4, "close_time": 1718582399999, "quote_volume": 19651.30451, "trades": 732, "taker_buy_base": 182.02, "taker_buy_quote": 5154.41939 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 28.442, "high": 32.62, "low": 25.978, "close": 26.852, "volume": 1196.96, "close_time": 1718668799999, "quote_volume": 32238.57243, "trades": 927, "taker_buy_base": 304.73, "taker_buy_quote": 8210.5915 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 26.001, "high": 26.33, "low": 23.759, "close": 25.739, "volume": 1249.89, "close_time": 1718755199999, "quote_volume": 31180.81714, "trades": 1030, "taker_buy_base": 272.02, "taker_buy_quote": 6800.38306 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 25.952, "high": 28.929, "low": 25.899, "close": 27.469, "volume": 2309.71, "close_time": 1718841599999, "quote_volume": 64626.43428, "trades": 1760, "taker_buy_base": 520.45, "taker_buy_quote": 14583.58151 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 27.0, "high": 29.245, "low": 26.0, "close": 26.041, "volume": 1334.78, "close_time": 1718927999999, "quote_volume": 36434.15143, "trades": 898, "taker_buy_base": 406.58, "taker_buy_quote": 11168.83884 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 25.804, "high": 28.246, "low": 24.931, "close": 27.932, "volume": 5983.99, "close_time": 1719014399999, "quote_volume": 151536.03903, "trades": 844, "taker_buy_base": 5448.0, "taker_buy_quote": 137602.67546 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 27.789, "high": 28.677, "low": 27.153, "close": 27.425, "volume": 1383.47, "close_time": 1719100799999, "quote_volume": 38291.25525, "trades": 801, "taker_buy_base": 285.0, "taker_buy_quote": 7915.04757 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 27.599, "high": 27.85, "low": 26.04, "close": 27.195, "volume": 314.65, "close_time": 1719187199999, "quote_volume": 8548.588, "trades": 103, "taker_buy_base": 100.18, "taker_buy_quote": 2721.50663 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 27.288, "high": 28.567, "low": 25.853, "close": 28.567, "volume": 933.53, "close_time": 1719273599999, "quote_volume": 25234.90799, "trades": 257, "taker_buy_base": 510.9, "taker_buy_quote": 13793.66842 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 28.35, "high": 30.651, "low": 28.143, "close": 29.02, "volume": 873.11, "close_time": 1719359999999, "quote_volume": 25925.20858, "trades": 325, "taker_buy_base": 295.27, "taker_buy_quote": 8826.95573 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 28.673, "high": 29.292, "low": 25.914, "close": 26.0, "volume": 1493.13, "close_time": 1719446399999, "quote_volume": 40561.25628, "trades": 1050, "taker_buy_base": 621.6, "taker_buy_quote": 16910.91957 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 26.0, "high": 27.424, "low": 25.614, "close": 26.17, "volume": 740.37, "close_time": 1719532799999, "quote_volume": 19701.96305, "trades": 559, "taker_buy_base": 208.43, "taker_buy_quote": 5544.81585 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 25.951, "high": 26.879, "low": 25.718, "close": 26.539, "volume": 500.81, "close_time": 1719619199999, "quote_volume": 13182.21987, "trades": 174, "taker_buy_base": 243.26, "taker_buy_quote": 6390.54109 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 26.59, "high": 27.9, "low": 26.569, "close": 27.706, "volume": 1109.2, "close_time": 1719705599999, "quote_volume": 30582.24509, "trades": 942, "taker_buy_base": 682.78, "taker_buy_quote": 18800.12491 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 27.584, "high": 28.105, "low": 26.945, "close": 28.047, "volume": 670.26, "close_time": 1719791999999, "quote_volume": 18498.65014, "trades": 562, "taker_buy_base": 295.49, "taker_buy_quote": 8182.45946 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 27.598, "high": 29.833, "low": 27.598, "close": 28.294, "volume": 1126.48, "close_time": 1719878399999, "quote_volume": 32547.72547, "trades": 378, "taker_buy_base": 513.84, "taker_buy_quote": 14811.66496 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 28.179, "high": 29.345, "low": 27.645, "close": 28.908, "volume": 852.54, "close_time": 1719964799999, "quote_volume": 24079.80126, "trades": 605, "taker_buy_base": 437.04, "taker_buy_quote": 12385.41111 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 28.877, "high": 29.082, "low": 25.61, "close": 25.887, "volume": 2609.8, "close_time": 1720051199999, "quote_volume": 70063.18321, "trades": 1224, "taker_buy_base": 875.13, "taker_buy_quote": 23519.43254 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 26.098, "high": 30.499, "low": 22.5, "close": 22.616, "volume": 6882.21, "close_time": 1720137599999, "quote_volume": 168323.18172, "trades": 3761, "taker_buy_base": 1614.81, "taker_buy_quote": 39411.45703 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 22.483, "high": 24.996, "low": 19.848, "close": 22.415, "volume": 9065.46, "close_time": 1720223999999, "quote_volume": 193629.22161, "trades": 2611, "taker_buy_base": 4480.85, "taker_buy_quote": 95611.10615 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 22.427, "high": 24.146, "low": 21.69, "close": 23.872, "volume": 5247.74, "close_time": 1720310399999, "quote_volume": 123577.24112, "trades": 1319, "taker_buy_base": 3579.52, "taker_buy_quote": 85150.10638 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 23.708, "high": 23.952, "low": 21.72, "close": 21.777, "volume": 2290.39, "close_time": 1720396799999, "quote_volume": 52188.30071, "trades": 637, "taker_buy_base": 945.92, "taker_buy_quote": 21502.73659 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 21.799, "high": 23.773, "low": 20.736, "close": 22.062, "volume": 3838.99, "close_time": 1720483199999, "quote_volume": 85645.52722, "trades": 962, "taker_buy_base": 1876.58, "taker_buy_quote": 42055.90449 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 22.016, "high": 23.348, "low": 21.835, "close": 22.366, "volume": 1571.47, "close_time": 1720569599999, "quote_volume": 35211.96747, "trades": 733, "taker_buy_base": 743.62, "taker_buy_quote": 16707.53524 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 22.188, "high": 23.45, "low": 21.893, "close": 22.601, "volume": 3949.18, "close_time": 1720655999999, "quote_volume": 89469.39987, "trades": 1952, "taker_buy_base": 1281.13, "taker_buy_quote": 29123.38037 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 22.458, "high": 24.707, "low": 22.38, "close": 24.18, "volume": 9232.76, "close_time": 1720742399999, "quote_volume": 219166.71091, "trades": 3032, "taker_buy_base": 5667.62, "taker_buy_quote": 135006.39034 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 24.18, "high": 25.0, "low": 21.01, "close": 23.875, "volume": 9039.04, "close_time": 1720828799999, "quote_volume": 207541.30136, "trades": 4178, "taker_buy_base": 4953.72, "taker_buy_quote": 114476.97017 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 23.856, "high": 25.38, "low": 23.711, "close": 24.668, "volume": 3693.37, "close_time": 1720915199999, "quote_volume": 89796.87131, "trades": 1774, "taker_buy_base": 2011.39, "taker_buy_quote": 48847.39932 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 24.623, "high": 25.291, "low": 24.184, "close": 25.182, "volume": 3047.11, "close_time": 1721001599999, "quote_volume": 74985.16701, "trades": 1791, "taker_buy_base": 968.62, "taker_buy_quote": 23894.93058 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 25.234, "high": 27.857, "low": 25.132, "close": 27.833, "volume": 4409.62, "close_time": 1721087999999, "quote_volume": 114808.33857, "trades": 2503, "taker_buy_base": 1935.34, "taker_buy_quote": 50620.43682 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 27.949, "high": 30.4, "low": 27.101, "close": 30.038, "volume": 10615.52, "close_time": 1721174399999, "quote_volume": 304438.49831, "trades": 5513, "taker_buy_base": 5683.68, "taker_buy_quote": 164631.59048 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 30.207, "high": 32.396, "low": 29.9, "close": 30.553, "volume": 6820.51, "close_time": 1721260799999, "quote_volume": 213907.71733, "trades": 4721, "taker_buy_base": 3222.54, "taker_buy_quote": 100737.60174 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 30.684, "high": 31.456, "low": 29.55, "close": 29.813, "volume": 2213.67, "close_time": 1721347199999, "quote_volume": 67209.34613, "trades": 2022, "taker_buy_base": 1146.9, "taker_buy_quote": 34850.53032 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 29.7, "high": 34.482, "low": 28.971, "close": 34.127, "volume": 9159.77, "close_time": 1721433599999, "quote_volume": 299211.46248, "trades": 7283, "taker_buy_base": 1780.67, "taker_buy_quote": 57210.78292 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 33.973, "high": 35.0, "low": 32.713, "close": 33.555, "volume": 3032.35, "close_time": 1721519999999, "quote_volume": 102447.88874, "trades": 1648, "taker_buy_base": 1448.84, "taker_buy_quote": 49096.95253 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 33.773, "high": 35.065, "low": 32.454, "close": 34.161, "volume": 3722.05, "close_time": 1721606399999, "quote_volume": 127068.1936, "trades": 1692, "taker_buy_base": 1629.36, "taker_buy_quote": 55670.60248 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 34.14, "high": 34.318, "low": 31.22, "close": 31.41, "volume": 4560.99, "close_time": 1721692799999, "quote_volume": 146255.54292, "trades": 1464, "taker_buy_base": 2480.5, "taker_buy_quote": 79009.04025 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 31.65, "high": 33.1, "low": 29.74, "close": 30.64, "volume": 3063.68, "close_time": 1721779199999, "quote_volume": 95097.4391, "trades": 689, "taker_buy_base": 1313.43, "taker_buy_quote": 41153.5205 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 30.81, "high": 32.45, "low": 30.09, "close": 30.1, "volume": 1330.03, "close_time": 1721865599999, "quote_volume": 41658.6871, "trades": 451, "taker_buy_base": 518.01, "taker_buy_quote": 16310.2097 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 30.46, "high": 35.0, "low": 28.59, "close": 29.94, "volume": 5875.17, "close_time": 1721951999999, "quote_volume": 174286.952, "trades": 1101, "taker_buy_base": 2806.66, "taker_buy_quote": 82988.9044 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 30.04, "high": 31.73, "low": 30.04, "close": 31.09, "volume": 977.17, "close_time": 1722038399999, "quote_volume": 30057.6219, "trades": 271, "taker_buy_base": 487.82, "taker_buy_quote": 15013.3874 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 30.99, "high": 33.15, "low": 30.12, "close": 31.37, "volume": 1872.7, "close_time": 1722124799999, "quote_volume": 59198.3177, "trades": 494, "taker_buy_base": 950.29, "taker_buy_quote": 30204.5868 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 31.25, "high": 31.35, "low": 30.37, "close": 30.73, "volume": 661.34, "close_time": 1722211199999, "quote_volume": 20370.2291, "trades": 479, "taker_buy_base": 363.41, "taker_buy_quote": 11202.1813 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 30.85, "high": 33.27, "low": 30.71, "close": 30.75, "volume": 11169.73, "close_time": 1722297599999, "quote_volume": 365576.04, "trades": 1182, "taker_buy_base": 9084.71, "taker_buy_quote": 298123.0975 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 30.75, "high": 31.99, "low": 28.77, "close": 29.13, "volume": 2299.51, "close_time": 1722383999999, "quote_volume": 69010.8344, "trades": 1084, "taker_buy_base": 1087.48, "taker_buy_quote": 32806.7512 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 29.17, "high": 30.42, "low": 28.85, "close": 29.0, "volume": 3309.43, "close_time": 1722470399999, "quote_volume": 98343.5772, "trades": 920, "taker_buy_base": 1898.13, "taker_buy_quote": 56375.2976 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 29.12, "high": 32.12, "low": 26.42, "close": 26.92, "volume": 7163.96, "close_time": 1722556799999, "quote_volume": 201368.9733, "trades": 1912, "taker_buy_base": 3156.13, "taker_buy_quote": 89338.0042 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 27.0, "high": 27.32, "low": 24.03, "close": 24.44, "volume": 5975.69, "close_time": 1722643199999, "quote_volume": 150796.4608, "trades": 2370, "taker_buy_base": 2318.24, "taker_buy_quote": 59134.9943 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 24.61, "high": 24.86, "low": 21.95, "close": 22.64, "volume": 6879.92, "close_time": 1722729599999, "quote_volume": 159457.094, "trades": 1546, "taker_buy_base": 3872.45, "taker_buy_quote": 89847.5311 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 22.75, "high": 23.38, "low": 20.13, "close": 20.93, "volume": 8212.79, "close_time": 1722815999999, "quote_volume": 176197.73179, "trades": 2146, "taker_buy_base": 3186.01, "taker_buy_quote": 68800.8377 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 20.99, "high": 21.14, "low": 16.25, "close": 19.42, "volume": 24996.1, "close_time": 1722902399999, "quote_volume": 464598.8689, "trades": 4387, "taker_buy_base": 8194.67, "taker_buy_quote": 152411.7127 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 19.4, "high": 21.43, "low": 19.39, "close": 20.49, "volume": 9895.11, "close_time": 1722988799999, "quote_volume": 204143.6967, "trades": 1978, "taker_buy_base": 4073.12, "taker_buy_quote": 83997.7526 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 20.39, "high": 21.58, "low": 19.3, "close": 19.53, "volume": 8105.19, "close_time": 1723075199999, "quote_volume": 167088.9982, "trades": 1899, "taker_buy_base": 4110.06, "taker_buy_quote": 85227.5249 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 19.58, "high": 22.93, "low": 19.0, "close": 22.51, "volume": 6692.93, "close_time": 1723161599999, "quote_volume": 143153.7473, "trades": 1462, "taker_buy_base": 2077.24, "taker_buy_quote": 44266.4235 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 22.47, "high": 22.55, "low": 21.19, "close": 21.91, "volume": 5227.44, "close_time": 1723247999999, "quote_volume": 114451.0985, "trades": 1356, "taker_buy_base": 1548.48, "taker_buy_quote": 34100.1585 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 22.16, "high": 22.27, "low": 21.31, "close": 21.83, "volume": 802.7, "close_time": 1723334399999, "quote_volume": 17405.89, "trades": 401, "taker_buy_base": 266.54, "taker_buy_quote": 5790.4662 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 21.82, "high": 22.5, "low": 19.96, "close": 20.0, "volume": 3113.58, "close_time": 1723420799999, "quote_volume": 64966.3448, "trades": 1257, "taker_buy_base": 518.32, "taker_buy_quote": 10973.4859 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 20.17, "high": 21.56, "low": 19.66, "close": 21.18, "volume": 2786.44, "close_time": 1723507199999, "quote_volume": 57424.6227, "trades": 818, "taker_buy_base": 1597.87, "taker_buy_quote": 32824.242 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 21.08, "high": 22.54, "low": 20.28, "close": 22.11, "volume": 17208.27, "close_time": 1723593599999, "quote_volume": 365360.9244, "trades": 4532, "taker_buy_base": 1807.18, "taker_buy_quote": 39194.5652 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 22.07, "high": 22.51, "low": 20.77, "close": 21.1, "volume": 8538.63, "close_time": 1723679999999, "quote_volume": 184756.4635, "trades": 1632, "taker_buy_base": 3640.36, "taker_buy_quote": 78458.6351 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 21.05, "high": 22.85, "low": 20.6, "close": 21.1, "volume": 8237.34, "close_time": 1723766399999, "quote_volume": 177691.8052, "trades": 1638, "taker_buy_base": 2854.74, "taker_buy_quote": 61698.8681 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 20.91, "high": 22.3, "low": 20.06, "close": 21.55, "volume": 8052.09, "close_time": 1723852799999, "quote_volume": 170350.6958, "trades": 2178, "taker_buy_base": 2874.32, "taker_buy_quote": 61031.9532 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 21.4, "high": 21.75, "low": 21.08, "close": 21.4, "volume": 2116.11, "close_time": 1723939199999, "quote_volume": 45055.3989, "trades": 569, "taker_buy_base": 682.05, "taker_buy_quote": 14567.9744 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 21.65, "high": 22.06, "low": 20.86, "close": 21.22, "volume": 4136.96, "close_time": 1724025599999, "quote_volume": 89285.2605, "trades": 1633, "taker_buy_base": 1767.3, "taker_buy_quote": 38321.9729 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 21.17, "high": 21.54, "low": 20.53, "close": 21.35, "volume": 11690.55, "close_time": 1724111999999, "quote_volume": 243990.7636, "trades": 4548, "taker_buy_base": 848.82, "taker_buy_quote": 18024.1122 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 21.48, "high": 23.95, "low": 21.48, "close": 23.52, "volume": 5295.38, "close_time": 1724198399999, "quote_volume": 120767.2807, "trades": 1123, "taker_buy_base": 2475.96, "taker_buy_quote": 56621.0179 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 23.45, "high": 24.89, "low": 22.93, "close": 24.22, "volume": 4509.86, "close_time": 1724284799999, "quote_volume": 107508.8957, "trades": 1315, "taker_buy_base": 2276.95, "taker_buy_quote": 54045.6927 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 24.34, "high": 24.79, "low": 23.68, "close": 24.52, "volume": 8786.79, "close_time": 1724371199999, "quote_volume": 212509.9895, "trades": 2679, "taker_buy_base": 4404.05, "taker_buy_quote": 106503.6644 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 24.76, "high": 26.85, "low": 24.35, "close": 26.35, "volume": 22474.98, "close_time": 1724457599999, "quote_volume": 581746.4569, "trades": 3942, "taker_buy_base": 17047.95, "taker_buy_quote": 444695.1254 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 26.41, "high": 27.84, "low": 25.67, "close": 26.24, "volume": 9269.4, "close_time": 1724543999999, "quote_volume": 245984.3227, "trades": 1945, "taker_buy_base": 4206.39, "taker_buy_quote": 111983.3209 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 26.28, "high": 26.78, "low": 24.51, "close": 26.22, "volume": 6841.22, "close_time": 1724630399999, "quote_volume": 174991.0849, "trades": 1962, "taker_buy_base": 3464.08, "taker_buy_quote": 88675.7369 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 26.29, "high": 26.52, "low": 24.59, "close": 24.94, "volume": 7336.38, "close_time": 1724716799999, "quote_volume": 185629.2092, "trades": 2746, "taker_buy_base": 3849.11, "taker_buy_quote": 97206.533 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 25.02, "high": 26.17, "low": 23.06, "close": 23.8, "volume": 11620.37, "close_time": 1724803199999, "quote_volume": 286509.5078, "trades": 4814, "taker_buy_base": 5582.15, "taker_buy_quote": 137377.6034 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 23.71, "high": 24.6, "low": 22.34, "close": 22.57, "volume": 12522.63, "close_time": 1724889599999, "quote_volume": 293682.7964, "trades": 4831, "taker_buy_base": 4951.06, "taker_buy_quote": 116369.4209 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 22.56, "high": 23.65, "low": 21.82, "close": 22.14, "volume": 11660.62, "close_time": 1724975999999, "quote_volume": 266150.9663, "trades": 3216, "taker_buy_base": 4791.72, "taker_buy_quote": 108803.6831 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 22.15, "high": 22.52, "low": 20.93, "close": 21.96, "volume": 10765.54, "close_time": 1725062399999, "quote_volume": 230453.1352, "trades": 3377, "taker_buy_base": 2794.99, "taker_buy_quote": 60857.4715 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 21.96, "high": 22.16, "low": 21.21, "close": 21.66, "volume": 4429.27, "close_time": 1725148799999, "quote_volume": 95997.6184, "trades": 1277, "taker_buy_base": 2443.35, "taker_buy_quote": 53022.2263 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 21.7, "high": 21.83, "low": 20.54, "close": 20.83, "volume": 10268.78, "close_time": 1725235199999, "quote_volume": 216536.2982, "trades": 3068, "taker_buy_base": 2748.83, "taker_buy_quote": 58290.4091 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 20.78, "high": 21.89, "low": 20.5, "close": 21.71, "volume": 3847.68, "close_time": 1725321599999, "quote_volume": 81836.2811, "trades": 1254, "taker_buy_base": 1666.58, "taker_buy_quote": 35630.128 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 21.72, "high": 22.22, "low": 20.39, "close": 20.55, "volume": 5026.69, "close_time": 1725407999999, "quote_volume": 106962.7052, "trades": 1779, "taker_buy_base": 2341.58, "taker_buy_quote": 49943.5303 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 20.55, "high": 21.62, "low": 19.5, "close": 21.29, "volume": 19539.9, "close_time": 1725494399999, "quote_volume": 403390.1024, "trades": 5805, "taker_buy_base": 13888.78, "taker_buy_quote": 287053.5884 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 21.21, "high": 21.67, "low": 20.76, "close": 21.06, "volume": 3687.72, "close_time": 1725580799999, "quote_volume": 78071.5078, "trades": 1446, "taker_buy_base": 1544.24, "taker_buy_quote": 32719.9196 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 20.9, "high": 21.88, "low": 19.62, "close": 20.01, "volume": 6486.55, "close_time": 1725667199999, "quote_volume": 136864.1731, "trades": 2795, "taker_buy_base": 3776.77, "taker_buy_quote": 79597.4974 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 19.95, "high": 20.8, "low": 19.22, "close": 19.53, "volume": 3347.9, "close_time": 1725753599999, "quote_volume": 67559.8102, "trades": 1280, "taker_buy_base": 1755.8, "taker_buy_quote": 35440.0482 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 19.48, "high": 20.58, "low": 19.45, "close": 20.25, "volume": 4714.88, "close_time": 1725839999999, "quote_volume": 93992.0803, "trades": 1609, "taker_buy_base": 2510.15, "taker_buy_quote": 50105.9972 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 20.16, "high": 21.13, "low": 19.82, "close": 20.79, "volume": 7941.12, "close_time": 1725926399999, "quote_volume": 162930.2177, "trades": 2203, "taker_buy_base": 3872.74, "taker_buy_quote": 79757.5894 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 20.79, "high": 20.79, "low": 19.74, "close": 19.94, "volume": 49352.0, "close_time": 1726012799999, "quote_volume": 993213.7463, "trades": 12590, "taker_buy_base": 9955.35, "taker_buy_quote": 200861.3377 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 19.83, "high": 20.37, "low": 18.63, "close": 20.01, "volume": 22870.3, "close_time": 1726099199999, "quote_volume": 444191.8285, "trades": 6522, "taker_buy_base": 7393.99, "taker_buy_quote": 143803.4698 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 20.03, "high": 20.8, "low": 19.6, "close": 20.02, "volume": 12017.99, "close_time": 1726185599999, "quote_volume": 240993.0732, "trades": 3204, "taker_buy_base": 6171.11, "taker_buy_quote": 123736.9008 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 20.04, "high": 20.56, "low": 19.56, "close": 20.39, "volume": 8441.12, "close_time": 1726271999999, "quote_volume": 169680.6323, "trades": 2254, "taker_buy_base": 4110.19, "taker_buy_quote": 82688.4203 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 20.4, "high": 20.85, "low": 19.81, "close": 20.02, "volume": 9704.3, "close_time": 1726358399999, "quote_volume": 196618.2804, "trades": 1455, "taker_buy_base": 6548.83, "taker_buy_quote": 132775.9878 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 19.99, "high": 20.32, "low": 18.8, "close": 19.07, "volume": 8356.83, "close_time": 1726444799999, "quote_volume": 164427.9459, "trades": 2867, "taker_buy_base": 3805.5, "taker_buy_quote": 74762.5318 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 19.03, "high": 19.34, "low": 18.67, "close": 18.98, "volume": 12665.12, "close_time": 1726531199999, "quote_volume": 238369.3072, "trades": 1856, "taker_buy_base": 2716.97, "taker_buy_quote": 51513.5634 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 18.92, "high": 19.39, "low": 18.28, "close": 18.53, "volume": 14209.02, "close_time": 1726617599999, "quote_volume": 267057.1692, "trades": 2077, "taker_buy_base": 6904.0, "taker_buy_quote": 129610.888 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 18.47, "high": 19.17, "low": 17.79, "close": 19.16, "volume": 10793.68, "close_time": 1726703999999, "quote_volume": 197986.7297, "trades": 2171, "taker_buy_base": 4791.39, "taker_buy_quote": 87887.3895 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 19.22, "high": 20.83, "low": 19.22, "close": 19.72, "volume": 34111.3, "close_time": 1726790399999, "quote_volume": 680393.7372, "trades": 6239, "taker_buy_base": 11588.16, "taker_buy_quote": 233124.4475 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 19.79, "high": 21.48, "low": 19.44, "close": 20.04, "volume": 21012.68, "close_time": 1726876799999, "quote_volume": 432397.4979, "trades": 2312, "taker_buy_base": 9458.58, "taker_buy_quote": 195049.469 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 20.07, "high": 20.73, "low": 19.47, "close": 20.57, "volume": 8909.07, "close_time": 1726963199999, "quote_volume": 178193.3206, "trades": 1036, "taker_buy_base": 4531.72, "taker_buy_quote": 90795.8734 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 20.67, "high": 21.02, "low": 18.85, "close": 19.52, "volume": 11408.84, "close_time": 1727049599999, "quote_volume": 224811.9243, "trades": 1810, "taker_buy_base": 5450.51, "taker_buy_quote": 107680.8201 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 19.54, "high": 23.84, "low": 19.07, "close": 22.95, "volume": 35920.54, "close_time": 1727135999999, "quote_volume": 779912.9685, "trades": 6710, "taker_buy_base": 20390.47, "taker_buy_quote": 444023.0891 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 22.99, "high": 23.99, "low": 22.13, "close": 22.85, "volume": 25734.27, "close_time": 1727222399999, "quote_volume": 591154.112, "trades": 5307, "taker_buy_base": 14057.72, "taker_buy_quote": 323151.5987 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 22.76, "high": 23.96, "low": 22.0, "close": 22.32, "volume": 27492.16, "close_time": 1727308799999, "quote_volume": 622100.9131, "trades": 12108, "taker_buy_base": 9723.06, "taker_buy_quote": 221479.7882 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 22.35, "high": 23.84, "low": 22.0, "close": 23.22, "volume": 22916.17, "close_time": 1727395199999, "quote_volume": 526429.5165, "trades": 6226, "taker_buy_base": 10495.29, "taker_buy_quote": 240744.6753 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 23.3, "high": 24.56, "low": 22.96, "close": 23.42, "volume": 26502.15, "close_time": 1727481599999, "quote_volume": 629764.6121, "trades": 5346, "taker_buy_base": 12446.88, "taker_buy_quote": 295426.4256 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 23.51, "high": 24.02, "low": 21.81, "close": 22.18, "volume": 16640.91, "close_time": 1727567999999, "quote_volume": 376970.9044, "trades": 4059, "taker_buy_base": 8901.98, "taker_buy_quote": 201504.0925 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 22.18, "high": 24.47, "low": 21.25, "close": 23.42, "volume": 24630.43, "close_time": 1727654399999, "quote_volume": 561442.2085, "trades": 4147, "taker_buy_base": 10498.9, "taker_buy_quote": 237133.1513 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 23.34, "high": 24.0, "low": 22.31, "close": 22.88, "volume": 21875.62, "close_time": 1727740799999, "quote_volume": 509016.2105, "trades": 4864, "taker_buy_base": 9196.06, "taker_buy_quote": 213850.5967 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 22.88, "high": 23.7, "low": 18.69, "close": 19.39, "volume": 37902.77, "close_time": 1727827199999, "quote_volume": 807722.6913, "trades": 5377, "taker_buy_base": 17246.72, "taker_buy_quote": 368619.0837 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 19.42, "high": 20.09, "low": 17.62, "close": 18.42, "volume": 26478.56, "close_time": 1727913599999, "quote_volume": 501672.1425, "trades": 1912, "taker_buy_base": 10863.77, "taker_buy_quote": 206001.8846 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 18.44, "high": 18.76, "low": 17.25, "close": 17.96, "volume": 13378.88, "close_time": 1727999999999, "quote_volume": 239978.6709, "trades": 1367, "taker_buy_base": 4853.38, "taker_buy_quote": 87085.0802 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 18.05, "high": 18.92, "low": 17.9, "close": 18.71, "volume": 11629.53, "close_time": 1728086399999, "quote_volume": 216104.6561, "trades": 776, "taker_buy_base": 4790.85, "taker_buy_quote": 88947.9792 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 18.79, "high": 18.93, "low": 18.21, "close": 18.52, "volume": 6549.8, "close_time": 1728172799999, "quote_volume": 121889.0486, "trades": 472, "taker_buy_base": 2191.21, "taker_buy_quote": 40749.6389 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 18.54, "high": 19.79, "low": 18.5, "close": 19.65, "volume": 4358.38, "close_time": 1728259199999, "quote_volume": 83799.6153, "trades": 397, "taker_buy_base": 1885.81, "taker_buy_quote": 36438.4025 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 19.68, "high": 20.44, "low": 18.84, "close": 18.93, "volume": 19129.91, "close_time": 1728345599999, "quote_volume": 375400.2498, "trades": 1699, "taker_buy_base": 8725.22, "taker_buy_quote": 171029.8759 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 18.84, "high": 19.18, "low": 18.25, "close": 19.18, "volume": 12293.54, "close_time": 1728431999999, "quote_volume": 231082.7046, "trades": 1215, "taker_buy_base": 5767.95, "taker_buy_quote": 107901.7298 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 19.17, "high": 19.31, "low": 17.8, "close": 18.07, "volume": 5461.76, "close_time": 1728518399999, "quote_volume": 102211.7308, "trades": 761, "taker_buy_base": 2543.54, "taker_buy_quote": 47771.2126 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 18.06, "high": 18.43, "low": 17.22, "close": 18.08, "volume": 7549.02, "close_time": 1728604799999, "quote_volume": 134252.5874, "trades": 713, "taker_buy_base": 3517.5, "taker_buy_quote": 62499.6599 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 18.09, "high": 19.5, "low": 18.02, "close": 18.72, "volume": 12290.44, "close_time": 1728691199999, "quote_volume": 229827.5038, "trades": 1057, "taker_buy_base": 5903.02, "taker_buy_quote": 110200.5373 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 18.77, "high": 19.66, "low": 18.63, "close": 19.38, "volume": 8732.64, "close_time": 1728777599999, "quote_volume": 168503.134, "trades": 1252, "taker_buy_base": 4197.38, "taker_buy_quote": 81048.8082 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 19.39, "high": 19.46, "low": 18.5, "close": 19.3, "volume": 7044.88, "close_time": 1728863999999, "quote_volume": 134073.3809, "trades": 2359, "taker_buy_base": 3171.43, "taker_buy_quote": 60400.9188 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 19.29, "high": 20.74, "low": 18.91, "close": 20.59, "volume": 15279.95, "close_time": 1728950399999, "quote_volume": 302206.4637, "trades": 2071, "taker_buy_base": 6595.19, "taker_buy_quote": 130099.5416 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 20.63, "high": 20.81, "low": 18.97, "close": 19.85, "volume": 15734.51, "close_time": 1729036799999, "quote_volume": 313736.8075, "trades": 1671, "taker_buy_base": 5990.34, "taker_buy_quote": 120093.3691 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 19.93, "high": 20.04, "low": 18.65, "close": 18.87, "volume": 9307.81, "close_time": 1729123199999, "quote_volume": 179146.0049, "trades": 1616, "taker_buy_base": 4838.81, "taker_buy_quote": 93301.4116 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 18.92, "high": 19.26, "low": 18.08, "close": 18.49, "volume": 9527.15, "close_time": 1729209599999, "quote_volume": 177084.0308, "trades": 1374, "taker_buy_base": 4147.94, "taker_buy_quote": 77225.543 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 18.52, "high": 19.13, "low": 18.52, "close": 19.12, "volume": 6533.24, "close_time": 1729295999999, "quote_volume": 123033.2514, "trades": 1040, "taker_buy_base": 3296.74, "taker_buy_quote": 62130.2057 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 19.14, "high": 19.26, "low": 18.57, "close": 18.93, "volume": 5106.55, "close_time": 1729382399999, "quote_volume": 96505.4509, "trades": 730, "taker_buy_base": 2246.95, "taker_buy_quote": 42358.8575 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 18.85, "high": 19.7, "low": 18.6, "close": 19.52, "volume": 7583.59, "close_time": 1729468799999, "quote_volume": 145663.2025, "trades": 831, "taker_buy_base": 4232.25, "taker_buy_quote": 81381.1711 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 19.54, "high": 19.78, "low": 18.41, "close": 18.47, "volume": 6605.52, "close_time": 1729555199999, "quote_volume": 124302.2499, "trades": 1039, "taker_buy_base": 2904.1, "taker_buy_quote": 54700.4072 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 18.53, "high": 18.74, "low": 18.08, "close": 18.47, "volume": 7628.21, "close_time": 1729641599999, "quote_volume": 140690.3152, "trades": 1138, "taker_buy_base": 3365.99, "taker_buy_quote": 62257.7153 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 18.4, "high": 18.43, "low": 17.26, "close": 17.99, "volume": 13329.78, "close_time": 1729727999999, "quote_volume": 235915.0389, "trades": 1216, "taker_buy_base": 6878.07, "taker_buy_quote": 121279.6346 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 17.94, "high": 18.41, "low": 17.72, "close": 18.34, "volume": 4474.14, "close_time": 1729814399999, "quote_volume": 80882.0072, "trades": 935, "taker_buy_base": 1917.91, "taker_buy_quote": 34698.3872 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 18.35, "high": 18.47, "low": 15.12, "close": 15.98, "volume": 13371.7, "close_time": 1729900799999, "quote_volume": 230413.9915, "trades": 1484, "taker_buy_base": 6341.07, "taker_buy_quote": 108979.086 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 15.98, "high": 16.85, "low": 15.44, "close": 16.21, "volume": 14950.6, "close_time": 1729987199999, "quote_volume": 240494.6892, "trades": 1605, "taker_buy_base": 9727.08, "taker_buy_quote": 156428.1023 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 16.24, "high": 16.44, "low": 15.69, "close": 16.19, "volume": 10098.4, "close_time": 1730073599999, "quote_volume": 162418.4405, "trades": 876, "taker_buy_base": 4503.07, "taker_buy_quote": 72574.0916 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 16.18, "high": 16.49, "low": 15.08, "close": 16.1, "volume": 14149.65, "close_time": 1730159999999, "quote_volume": 223131.7434, "trades": 1665, "taker_buy_base": 5802.33, "taker_buy_quote": 91232.3218 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 16.05, "high": 17.36, "low": 16.05, "close": 16.91, "volume": 19210.36, "close_time": 1730246399999, "quote_volume": 322169.1204, "trades": 2235, "taker_buy_base": 10075.11, "taker_buy_quote": 168974.4778 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 16.87, "high": 16.91, "low": 16.2, "close": 16.64, "volume": 7955.01, "close_time": 1730332799999, "quote_volume": 132175.8075, "trades": 1218, "taker_buy_base": 4116.9, "taker_buy_quote": 68487.8009 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 16.68, "high": 16.72, "low": 15.21, "close": 15.35, "volume": 8249.46, "close_time": 1730419199999, "quote_volume": 130559.7754, "trades": 1395, "taker_buy_base": 3928.64, "taker_buy_quote": 62441.0658 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 15.35, "high": 15.86, "low": 14.35, "close": 14.62, "volume": 12543.35, "close_time": 1730505599999, "quote_volume": 188520.6144, "trades": 1903, "taker_buy_base": 6675.59, "taker_buy_quote": 100076.1309 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 14.63, "high": 14.99, "low": 14.14, "close": 14.4, "volume": 12154.94, "close_time": 1730591999999, "quote_volume": 177187.4133, "trades": 2637, "taker_buy_base": 5529.26, "taker_buy_quote": 80871.4069 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 14.45, "high": 14.63, "low": 13.23, "close": 13.89, "volume": 15769.43, "close_time": 1730678399999, "quote_volume": 217114.8704, "trades": 2501, "taker_buy_base": 7535.87, "taker_buy_quote": 104011.5474 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 13.8, "high": 14.15, "low": 12.45, "close": 12.93, "volume": 23927.3, "close_time": 1730764799999, "quote_volume": 319501.3369, "trades": 2232, "taker_buy_base": 10146.64, "taker_buy_quote": 135785.4411 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 13.0, "high": 14.14, "low": 12.96, "close": 13.8, "volume": 14399.42, "close_time": 1730851199999, "quote_volume": 195332.305, "trades": 1815, "taker_buy_base": 6913.38, "taker_buy_quote": 93953.9391 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 13.75, "high": 16.18, "low": 13.72, "close": 15.9, "volume": 33699.06, "close_time": 1730937599999, "quote_volume": 511043.4322, "trades": 3512, "taker_buy_base": 14673.41, "taker_buy_quote": 222082.0298 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 15.92, "high": 18.21, "low": 15.77, "close": 18.07, "volume": 35007.4, "close_time": 1731023999999, "quote_volume": 589735.693, "trades": 3167, "taker_buy_base": 22575.32, "taker_buy_quote": 379821.1813 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 18.07, "high": 19.18, "low": 17.02, "close": 18.21, "volume": 26056.02, "close_time": 1731110399999, "quote_volume": 471290.7237, "trades": 3131, "taker_buy_base": 11873.02, "taker_buy_quote": 216089.1347 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 18.29, "high": 19.53, "low": 17.67, "close": 18.65, "volume": 17126.19, "close_time": 1731196799999, "quote_volume": 314417.4144, "trades": 2058, "taker_buy_base": 6905.27, "taker_buy_quote": 127254.9415 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 18.67, "high": 19.85, "low": 17.67, "close": 18.77, "volume": 28168.31, "close_time": 1731283199999, "quote_volume": 532672.6397, "trades": 3163, "taker_buy_base": 14832.77, "taker_buy_quote": 280149.8486 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 18.68, "high": 20.6, "low": 18.57, "close": 20.42, "volume": 39275.05, "close_time": 1731369599999, "quote_volume": 770818.3822, "trades": 5566, "taker_buy_base": 18383.73, "taker_buy_quote": 361020.2103 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 20.44, "high": 20.48, "low": 17.46, "close": 18.55, "volume": 50594.26, "close_time": 1731455999999, "quote_volume": 946191.3076, "trades": 7635, "taker_buy_base": 24891.11, "taker_buy_quote": 463362.415 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 18.55, "high": 18.72, "low": 16.61, "close": 17.29, "volume": 41643.91, "close_time": 1731542399999, "quote_volume": 731915.3482, "trades": 4843, "taker_buy_base": 18457.33, "taker_buy_quote": 323647.4692 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 17.24, "high": 18.11, "low": 16.07, "close": 16.25, "volume": 33307.91, "close_time": 1731628799999, "quote_volume": 559610.6725, "trades": 2884, "taker_buy_base": 19342.26, "taker_buy_quote": 324375.4156 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 16.29, "high": 17.81, "low": 15.61, "close": 17.67, "volume": 30283.98, "close_time": 1731715199999, "quote_volume": 503807.5534, "trades": 3542, "taker_buy_base": 16636.39, "taker_buy_quote": 276604.2394 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 17.67, "high": 18.96, "low": 17.67, "close": 18.95, "volume": 24520.25, "close_time": 1731801599999, "quote_volume": 446926.1949, "trades": 3749, "taker_buy_base": 11560.99, "taker_buy_quote": 210824.9002 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 18.96, "high": 19.35, "low": 17.05, "close": 17.47, "volume": 17932.94, "close_time": 1731887999999, "quote_volume": 324928.6258, "trades": 2865, "taker_buy_base": 8449.53, "taker_buy_quote": 153387.777 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 17.47, "high": 19.6, "low": 17.37, "close": 19.3, "volume": 33425.46, "close_time": 1731974399999, "quote_volume": 627164.2088, "trades": 4490, "taker_buy_base": 16555.76, "taker_buy_quote": 310466.0823 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 19.3, "high": 19.55, "low": 17.77, "close": 18.21, "volume": 20376.61, "close_time": 1732060799999, "quote_volume": 380017.1055, "trades": 2234, "taker_buy_base": 11342.75, "taker_buy_quote": 211619.722 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 18.16, "high": 19.0, "low": 16.88, "close": 17.1, "volume": 20754.58, "close_time": 1732147199999, "quote_volume": 367419.8388, "trades": 3044, "taker_buy_base": 9954.19, "taker_buy_quote": 176210.7558 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 17.18, "high": 18.69, "low": 16.62, "close": 18.12, "volume": 21600.49, "close_time": 1732233599999, "quote_volume": 382484.6998, "trades": 2924, "taker_buy_base": 10285.9, "taker_buy_quote": 182848.3184 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 18.14, "high": 19.49, "low": 17.29, "close": 19.4, "volume": 25178.27, "close_time": 1732319999999, "quote_volume": 457011.7806, "trades": 3824, "taker_buy_base": 11904.75, "taker_buy_quote": 215929.626 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 19.4, "high": 23.95, "low": 19.24, "close": 21.75, "volume": 64622.05, "close_time": 1732406399999, "quote_volume": 1378012.9837, "trades": 10048, "taker_buy_base": 30513.95, "taker_buy_quote": 651172.6202 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 21.82, "high": 22.98, "low": 20.03, "close": 22.04, "volume": 36270.11, "close_time": 1732492799999, "quote_volume": 785802.8274, "trades": 4985, "taker_buy_base": 13848.44, "taker_buy_quote": 302161.519 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 22.07, "high": 22.94, "low": 20.15, "close": 20.26, "volume": 29752.58, "close_time": 1732579199999, "quote_volume": 641606.3112, "trades": 4244, "taker_buy_base": 13230.37, "taker_buy_quote": 286916.9143 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 20.26, "high": 21.07, "low": 18.64, "close": 19.99, "volume": 41189.77, "close_time": 1732665599999, "quote_volume": 816488.8875, "trades": 5323, "taker_buy_base": 23051.45, "taker_buy_quote": 458845.2922 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 19.92, "high": 21.56, "low": 19.57, "close": 21.29, "volume": 22950.99, "close_time": 1732751999999, "quote_volume": 473953.576, "trades": 2429, "taker_buy_base": 10248.17, "taker_buy_quote": 211538.9824 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 21.29, "high": 22.09, "low": 20.17, "close": 21.51, "volume": 20572.99, "close_time": 1732838399999, "quote_volume": 436109.965, "trades": 2296, "taker_buy_base": 10532.35, "taker_buy_quote": 224206.9426 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 21.59, "high": 22.49, "low": 21.19, "close": 22.22, "volume": 31187.42, "close_time": 1732924799999, "quote_volume": 681933.5356, "trades": 3599, "taker_buy_base": 12536.1, "taker_buy_quote": 274139.073 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 22.21, "high": 26.27, "low": 22.11, "close": 25.77, "volume": 50151.43, "close_time": 1733011199999, "quote_volume": 1221789.5899, "trades": 4374, "taker_buy_base": 22812.14, "taker_buy_quote": 557400.634 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 25.6, "high": 26.38, "low": 23.63, "close": 25.2, "volume": 37806.51, "close_time": 1733097599999, "quote_volume": 942941.4138, "trades": 3683, "taker_buy_base": 14528.98, "taker_buy_quote": 361971.2654 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 25.06, "high": 27.45, "low": 24.0, "close": 25.77, "volume": 35154.91, "close_time": 1733183999999, "quote_volume": 889639.1991, "trades": 4578, "taker_buy_base": 16170.09, "taker_buy_quote": 408703.5368 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 25.74, "high": 28.96, "low": 25.39, "close": 28.09, "volume": 44647.11, "close_time": 1733270399999, "quote_volume": 1217874.7395, "trades": 5535, "taker_buy_base": 22505.4, "taker_buy_quote": 613534.5779 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 28.04, "high": 28.39, "low": 25.88, "close": 27.05, "volume": 43853.26, "close_time": 1733356799999, "quote_volume": 1185874.8467, "trades": 5826, "taker_buy_base": 18474.13, "taker_buy_quote": 499107.1372 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 27.03, "high": 27.98, "low": 25.54, "close": 26.82, "volume": 45244.42, "close_time": 1733443199999, "quote_volume": 1218082.5097, "trades": 6520, "taker_buy_base": 22258.58, "taker_buy_quote": 601378.5884 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 26.8, "high": 29.03, "low": 25.86, "close": 28.51, "volume": 32465.37, "close_time": 1733529599999, "quote_volume": 896465.3422, "trades": 5854, "taker_buy_base": 16670.77, "taker_buy_quote": 462577.4085 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 28.42, "high": 28.76, "low": 26.97, "close": 27.0, "volume": 12677.4, "close_time": 1733615999999, "quote_volume": 352873.0242, "trades": 2510, "taker_buy_base": 6764.43, "taker_buy_quote": 188389.5287 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 26.99, "high": 27.4, "low": 25.95, "close": 26.77, "volume": 22468.12, "close_time": 1733702399999, "quote_volume": 596101.4899, "trades": 2812, "taker_buy_base": 10690.45, "taker_buy_quote": 283885.6846 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 26.78, "high": 26.78, "low": 20.11, "close": 22.39, "volume": 91131.31, "close_time": 1733788799999, "quote_volume": 2121415.3815, "trades": 7635, "taker_buy_base": 41810.28, "taker_buy_quote": 975482.1006 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 22.32, "high": 22.82, "low": 20.12, "close": 21.71, "volume": 42864.33, "close_time": 1733875199999, "quote_volume": 926436.761, "trades": 4758, "taker_buy_base": 20340.56, "taker_buy_quote": 439758.2809 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 21.69, "high": 23.99, "low": 20.83, "close": 23.38, "volume": 32106.23, "close_time": 1733961599999, "quote_volume": 713118.3818, "trades": 3714, "taker_buy_base": 22081.25, "taker_buy_quote": 482705.7483 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 23.63, "high": 24.41, "low": 22.63, "close": 22.87, "volume": 23590.59, "close_time": 1734047999999, "quote_volume": 554538.2618, "trades": 2623, "taker_buy_base": 11134.75, "taker_buy_quote": 262554.2112 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 22.91, "high": 23.62, "low": 22.57, "close": 23.15, "volume": 16110.11, "close_time": 1734134399999, "quote_volume": 372898.29, "trades": 1625, "taker_buy_base": 7755.05, "taker_buy_quote": 179642.0068 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 23.11, "high": 23.38, "low": 21.08, "close": 21.69, "volume": 15023.34, "close_time": 1734220799999, "quote_volume": 331683.8948, "trades": 1560, "taker_buy_base": 7510.81, "taker_buy_quote": 165719.5721 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 21.61, "high": 22.61, "low": 21.06, "close": 22.4, "volume": 17348.09, "close_time": 1734307199999, "quote_volume": 381010.8346, "trades": 1423, "taker_buy_base": 10301.64, "taker_buy_quote": 226691.3456 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 22.44, "high": 23.13, "low": 21.05, "close": 21.54, "volume": 31562.17, "close_time": 1734393599999, "quote_volume": 694646.9935, "trades": 2172, "taker_buy_base": 18169.22, "taker_buy_quote": 404026.8863 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 21.48, "high": 21.79, "low": 20.35, "close": 20.44, "volume": 49132.03, "close_time": 1734479999999, "quote_volume": 1030637.3225, "trades": 3038, "taker_buy_base": 32038.63, "taker_buy_quote": 670086.206 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 20.43, "high": 20.46, "low": 17.77, "close": 18.1, "volume": 40151.35, "close_time": 1734566399999, "quote_volume": 771389.6063, "trades": 2930, "taker_buy_base": 16823.15, "taker_buy_quote": 323265.6056 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 18.05, "high": 18.52, "low": 16.28, "close": 17.09, "volume": 47671.18, "close_time": 1734652799999, "quote_volume": 826791.5676, "trades": 3402, "taker_buy_base": 20911.26, "taker_buy_quote": 362592.6838 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 17.19, "high": 17.73, "low": 14.3, "close": 17.14, "volume": 93362.77, "close_time": 1734739199999, "quote_volume": 1488692.0317, "trades": 6438, "taker_buy_base": 45651.75, "taker_buy_quote": 727097.9748 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 17.21, "high": 18.41, "low": 15.47, "close": 15.75, "volume": 42554.53, "close_time": 1734825599999, "quote_volume": 706816.9638, "trades": 3242, "taker_buy_base": 17954.13, "taker_buy_quote": 301260.8555 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 15.77, "high": 16.86, "low": 15.21, "close": 16.08, "volume": 32465.09, "close_time": 1734911999999, "quote_volume": 517479.6979, "trades": 1833, "taker_buy_base": 13422.43, "taker_buy_quote": 213872.3665 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 16.11, "high": 17.49, "low": 14.2, "close": 16.97, "volume": 35535.77, "close_time": 1734998399999, "quote_volume": 579004.226, "trades": 1918, "taker_buy_base": 15661.84, "taker_buy_quote": 256019.6727 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 16.99, "high": 18.25, "low": 16.39, "close": 17.86, "volume": 26080.91, "close_time": 1735084799999, "quote_volume": 456195.0537, "trades": 1510, "taker_buy_base": 14120.37, "taker_buy_quote": 247187.6717 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 17.88, "high": 17.93, "low": 14.36, "close": 17.14, "volume": 19407.13, "close_time": 1735171199999, "quote_volume": 330770.524, "trades": 1125, "taker_buy_base": 10300.94, "taker_buy_quote": 176753.1488 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 17.18, "high": 17.32, "low": 16.03, "close": 16.24, "volume": 22777.95, "close_time": 1735257599999, "quote_volume": 376961.6825, "trades": 3597, "taker_buy_base": 10513.96, "taker_buy_quote": 174027.0671 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 16.23, "high": 17.31, "low": 16.12, "close": 16.69, "volume": 32479.52, "close_time": 1735343999999, "quote_volume": 546803.9794, "trades": 4420, "taker_buy_base": 16202.08, "taker_buy_quote": 273216.8667 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 16.71, "high": 17.66, "low": 16.45, "close": 17.46, "volume": 22811.63, "close_time": 1735430399999, "quote_volume": 385278.0482, "trades": 1677, "taker_buy_base": 10348.67, "taker_buy_quote": 175560.7784 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 17.5, "high": 17.5, "low": 15.99, "close": 16.18, "volume": 15354.88, "close_time": 1735516799999, "quote_volume": 253637.7956, "trades": 1131, "taker_buy_base": 5991.86, "taker_buy_quote": 98823.9426 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 16.11, "high": 17.26, "low": 15.63, "close": 16.94, "volume": 34849.08, "close_time": 1735603199999, "quote_volume": 575121.1464, "trades": 2313, "taker_buy_base": 19488.65, "taker_buy_quote": 321247.6272 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 16.9, "high": 16.92, "low": 15.93, "close": 15.96, "volume": 32224.78, "close_time": 1735689599999, "quote_volume": 528709.661, "trades": 2147, "taker_buy_base": 15723.48, "taker_buy_quote": 258063.1094 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 16.06, "high": 17.54, "low": 16.01, "close": 17.36, "volume": 33631.11, "close_time": 1735775999999, "quote_volume": 563199.2443, "trades": 3053, "taker_buy_base": 19384.41, "taker_buy_quote": 324305.6332 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 17.3, "high": 18.02, "low": 17.21, "close": 17.68, "volume": 53238.07, "close_time": 1735862399999, "quote_volume": 942722.865, "trades": 4643, "taker_buy_base": 19431.67, "taker_buy_quote": 343485.9336 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 17.7, "high": 19.21, "low": 17.1, "close": 19.15, "volume": 53203.66, "close_time": 1735948799999, "quote_volume": 979775.7855, "trades": 4245, "taker_buy_base": 31117.83, "taker_buy_quote": 575593.1104 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 19.23, "high": 19.82, "low": 18.71, "close": 19.48, "volume": 30521.3, "close_time": 1736035199999, "quote_volume": 586942.638, "trades": 2665, "taker_buy_base": 15050.43, "taker_buy_quote": 290158.7638 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 19.47, "high": 19.65, "low": 18.76, "close": 19.62, "volume": 14900.79, "close_time": 1736121599999, "quote_volume": 286795.5473, "trades": 2122, "taker_buy_base": 7264.34, "taker_buy_quote": 139863.2677 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 19.66, "high": 19.9, "low": 18.76, "close": 18.94, "volume": 31044.77, "close_time": 1736207999999, "quote_volume": 601087.3625, "trades": 3290, "taker_buy_base": 15093.5, "taker_buy_quote": 292353.4604 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 18.86, "high": 18.98, "low": 16.76, "close": 16.76, "volume": 49879.97, "close_time": 1736294399999, "quote_volume": 889792.099, "trades": 4798, "taker_buy_base": 19048.15, "taker_buy_quote": 339513.3653 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 16.79, "high": 17.08, "low": 14.94, "close": 15.93, "volume": 61734.81, "close_time": 1736380799999, "quote_volume": 979436.9751, "trades": 5290, "taker_buy_base": 30715.47, "taker_buy_quote": 490080.9722 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 15.89, "high": 16.29, "low": 14.74, "close": 15.02, "volume": 40814.1, "close_time": 1736467199999, "quote_volume": 627307.3518, "trades": 4089, "taker_buy_base": 18189.86, "taker_buy_quote": 279959.9572 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 15.03, "high": 16.35, "low": 15.02, "close": 16.05, "volume": 55832.14, "close_time": 1736553599999, "quote_volume": 886385.349, "trades": 5296, "taker_buy_base": 22805.72, "taker_buy_quote": 362501.0402 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 16.07, "high": 16.25, "low": 15.59, "close": 15.89, "volume": 18710.76, "close_time": 1736639999999, "quote_volume": 296463.9114, "trades": 2578, "taker_buy_base": 9142.95, "taker_buy_quote": 144989.2738 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 15.89, "high": 15.91, "low": 15.3, "close": 15.57, "volume": 14669.29, "close_time": 1736726399999, "quote_volume": 229774.3412, "trades": 2264, "taker_buy_base": 6940.53, "taker_buy_quote": 108788.7154 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 15.5, "high": 15.94, "low": 13.96, "close": 15.19, "volume": 54374.41, "close_time": 1736812799999, "quote_volume": 795742.129, "trades": 5424, "taker_buy_base": 24722.3, "taker_buy_quote": 362422.2667 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 15.2, "high": 15.88, "low": 15.12, "close": 15.75, "volume": 23866.85, "close_time": 1736899199999, "quote_volume": 368746.6013, "trades": 2978, "taker_buy_base": 12834.21, "taker_buy_quote": 198486.9555 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 15.83, "high": 16.94, "low": 15.13, "close": 16.87, "volume": 50496.63, "close_time": 1736985599999, "quote_volume": 814268.4816, "trades": 5232, "taker_buy_base": 30780.79, "taker_buy_quote": 496630.6161 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 16.92, "high": 17.9, "low": 16.1, "close": 17.08, "volume": 45442.95, "close_time": 1737071999999, "quote_volume": 775086.0624, "trades": 4661, "taker_buy_base": 23030.48, "taker_buy_quote": 392924.9045 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 17.16, "high": 18.43, "low": 17.08, "close": 18.15, "volume": 45935.19, "close_time": 1737158399999, "quote_volume": 811054.0211, "trades": 4339, "taker_buy_base": 28144.05, "taker_buy_quote": 496594.1649 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 18.17, "high": 18.33, "low": 15.25, "close": 16.48, "volume": 66931.54, "close_time": 1737244799999, "quote_volume": 1113366.3146, "trades": 7238, "taker_buy_base": 30116.23, "taker_buy_quote": 500089.23 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 16.46, "high": 17.45, "low": 15.12, "close": 15.45, "volume": 85209.74, "close_time": 1737331199999, "quote_volume": 1378034.5262, "trades": 10131, "taker_buy_base": 41594.03, "taker_buy_quote": 671902.1692 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 15.44, "high": 17.01, "low": 14.16, "close": 14.7, "volume": 82844.19, "close_time": 1737417599999, "quote_volume": 1283986.5588, "trades": 9036, "taker_buy_base": 41733.03, "taker_buy_quote": 646364.0945 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 14.69, "high": 15.52, "low": 13.95, "close": 15.33, "volume": 43942.49, "close_time": 1737503999999, "quote_volume": 644776.2589, "trades": 4452, "taker_buy_base": 23161.1, "taker_buy_quote": 340019.8186 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 15.36, "high": 15.8, "low": 15.0, "close": 15.22, "volume": 38524.62, "close_time": 1737590399999, "quote_volume": 590890.1717, "trades": 4059, "taker_buy_base": 19038.15, "taker_buy_quote": 292556.3399 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 15.16, "high": 15.5, "low": 14.49, "close": 15.0, "volume": 40702.37, "close_time": 1737676799999, "quote_volume": 609354.1023, "trades": 5127, "taker_buy_base": 20775.18, "taker_buy_quote": 311383.6802 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 15.02, "high": 15.25, "low": 14.2, "close": 14.32, "volume": 41544.93, "close_time": 1737763199999, "quote_volume": 617089.6063, "trades": 3637, "taker_buy_base": 19339.34, "taker_buy_quote": 287556.4109 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 14.3, "high": 14.72, "low": 14.01, "close": 14.46, "volume": 41720.31, "close_time": 1737849599999, "quote_volume": 600780.9846, "trades": 3366, "taker_buy_base": 18495.33, "taker_buy_quote": 266616.9042 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 14.49, "high": 14.82, "low": 14.07, "close": 14.1, "volume": 30896.45, "close_time": 1737935999999, "quote_volume": 451198.6235, "trades": 2592, "taker_buy_base": 12897.36, "taker_buy_quote": 188564.3544 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 14.07, "high": 14.1, "low": 12.22, "close": 13.39, "volume": 102843.59, "close_time": 1738022399999, "quote_volume": 1334986.7434, "trades": 8945, "taker_buy_base": 47999.32, "taker_buy_quote": 623651.6032 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 13.4, "high": 13.66, "low": 12.51, "close": 12.69, "volume": 25271.68, "close_time": 1738108799999, "quote_volume": 332229.0656, "trades": 2463, "taker_buy_base": 12184.73, "taker_buy_quote": 160477.4109 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 12.63, "high": 13.47, "low": 12.52, "close": 12.9, "volume": 46876.84, "close_time": 1738195199999, "quote_volume": 606129.8669, "trades": 3714, "taker_buy_base": 25140.57, "taker_buy_quote": 325232.1134 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 12.93, "high": 16.49, "low": 12.78, "close": 16.23, "volume": 119077.8, "close_time": 1738281599999, "quote_volume": 1780539.7996, "trades": 9751, "taker_buy_base": 63478.72, "taker_buy_quote": 952227.4227 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 16.2, "high": 16.75, "low": 15.47, "close": 15.89, "volume": 130855.47, "close_time": 1738367999999, "quote_volume": 2108897.4186, "trades": 11489, "taker_buy_base": 62524.31, "taker_buy_quote": 1008819.7447 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 15.8, "high": 16.11, "low": 13.76, "close": 13.93, "volume": 49181.15, "close_time": 1738454399999, "quote_volume": 736717.0118, "trades": 5081, "taker_buy_base": 22768.41, "taker_buy_quote": 342507.4255 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 13.89, "high": 14.32, "low": 11.88, "close": 12.49, "volume": 141827.79, "close_time": 1738540799999, "quote_volume": 1851679.5766, "trades": 13690, "taker_buy_base": 67139.07, "taker_buy_quote": 880294.1578 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 12.49, "high": 12.51, "low": 8.55, "close": 11.72, "volume": 353185.38, "close_time": 1738627199999, "quote_volume": 3812265.5607, "trades": 28209, "taker_buy_base": 182220.86, "taker_buy_quote": 1978242.4452 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 11.74, "high": 11.78, "low": 9.95, "close": 10.39, "volume": 127012.64, "close_time": 1738713599999, "quote_volume": 1336111.556, "trades": 9700, "taker_buy_base": 54445.45, "taker_buy_quote": 572697.2597 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 10.39, "high": 11.07, "low": 10.02, "close": 10.18, "volume": 70165.91, "close_time": 1738799999999, "quote_volume": 742014.2836, "trades": 6127, "taker_buy_base": 37897.84, "taker_buy_quote": 401337.0006 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 10.18, "high": 10.36, "low": 9.44, "close": 9.55, "volume": 58341.22, "close_time": 1738886399999, "quote_volume": 579458.4442, "trades": 6330, "taker_buy_base": 24529.04, "taker_buy_quote": 243893.2628 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 9.55, "high": 10.14, "low": 8.75, "close": 8.97, "volume": 69738.71, "close_time": 1738972799999, "quote_volume": 666909.9112, "trades": 7444, "taker_buy_base": 32901.41, "taker_buy_quote": 315094.3438 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 8.9, "high": 10.01, "low": 8.9, "close": 9.9, "volume": 56738.95, "close_time": 1739059199999, "quote_volume": 539090.0802, "trades": 3932, "taker_buy_base": 34279.71, "taker_buy_quote": 327408.6063 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 9.89, "high": 9.94, "low": 8.46, "close": 8.93, "volume": 65783.74, "close_time": 1739145599999, "quote_volume": 608676.3926, "trades": 5427, "taker_buy_base": 28929.5, "taker_buy_quote": 268253.4816 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 8.93, "high": 9.31, "low": 8.55, "close": 8.92, "volume": 44358.9, "close_time": 1739231999999, "quote_volume": 399696.1056, "trades": 4444, "taker_buy_base": 21816.39, "taker_buy_quote": 196741.7852 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 8.92, "high": 9.71, "low": 8.89, "close": 9.36, "volume": 62426.01, "close_time": 1739318399999, "quote_volume": 585455.8961, "trades": 5314, "taker_buy_base": 32700.49, "taker_buy_quote": 306826.3123 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 9.35, "high": 9.69, "low": 8.68, "close": 9.62, "volume": 92704.03, "close_time": 1739404799999, "quote_volume": 847070.8759, "trades": 6667, "taker_buy_base": 46741.56, "taker_buy_quote": 427726.1655 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 9.64, "high": 9.68, "low": 8.75, "close": 9.06, "volume": 54229.54, "close_time": 1739491199999, "quote_volume": 493950.0276, "trades": 4186, "taker_buy_base": 25942.47, "taker_buy_quote": 236364.2185 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 9.06, "high": 9.65, "low": 9.01, "close": 9.44, "volume": 48856.55, "close_time": 1739577599999, "quote_volume": 456271.9169, "trades": 3776, "taker_buy_base": 25177.63, "taker_buy_quote": 235314.4347 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 9.43, "high": 9.78, "low": 9.09, "close": 9.22, "volume": 39700.62, "close_time": 1739663999999, "quote_volume": 375348.8725, "trades": 3272, "taker_buy_base": 20140.64, "taker_buy_quote": 190760.0 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 9.2, "high": 9.57, "low": 8.96, "close": 9.25, "volume": 35985.47, "close_time": 1739750399999, "quote_volume": 332339.6472, "trades": 2923, "taker_buy_base": 17543.75, "taker_buy_quote": 162076.5231 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 9.25, "high": 9.71, "low": 8.88, "close": 9.21, "volume": 67544.96, "close_time": 1739836799999, "quote_volume": 625272.7472, "trades": 4960, "taker_buy_base": 35283.3, "taker_buy_quote": 327258.6348 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 9.22, "high": 9.26, "low": 8.22, "close": 8.77, "volume": 122799.38, "close_time": 1739923199999, "quote_volume": 1076820.0786, "trades": 6563, "taker_buy_base": 66099.36, "taker_buy_quote": 579751.3628 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 8.78, "high": 9.29, "low": 8.5, "close": 9.13, "volume": 59173.99, "close_time": 1740009599999, "quote_volume": 527965.2586, "trades": 4051, "taker_buy_base": 27872.62, "taker_buy_quote": 249114.1567 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 9.14, "high": 10.42, "low": 9.08, "close": 9.77, "volume": 102332.47, "close_time": 1740095999999, "quote_volume": 1002855.5478, "trades": 5868, "taker_buy_base": 60755.14, "taker_buy_quote": 594871.763 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 9.77, "high": 10.34, "low": 9.08, "close": 9.4, "volume": 109872.41, "close_time": 1740182399999, "quote_volume": 1080933.1592, "trades": 6159, "taker_buy_base": 57765.62, "taker_buy_quote": 569924.6252 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 9.4, "high": 9.8, "low": 9.33, "close": 9.61, "volume": 55906.51, "close_time": 1740268799999, "quote_volume": 534290.9175, "trades": 3534, "taker_buy_base": 24924.26, "taker_buy_quote": 238387.7078 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 9.6, "high": 9.67, "low": 9.1, "close": 9.25, "volume": 44855.4, "close_time": 1740355199999, "quote_volume": 419823.9951, "trades": 3424, "taker_buy_base": 18883.38, "taker_buy_quote": 176854.2782 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 9.24, "high": 9.32, "low": 7.51, "close": 7.87, "volume": 138486.35, "close_time": 1740441599999, "quote_volume": 1175375.2114, "trades": 8424, "taker_buy_base": 64629.5, "taker_buy_quote": 549997.4539 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 7.87, "high": 8.28, "low": 7.18, "close": 8.06, "volume": 133864.51, "close_time": 1740527999999, "quote_volume": 1044094.9886, "trades": 8657, "taker_buy_base": 62266.16, "taker_buy_quote": 486555.8697 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 8.06, "high": 8.42, "low": 7.93, "close": 8.3, "volume": 87976.49, "close_time": 1740614399999, "quote_volume": 719451.1899, "trades": 5882, "taker_buy_base": 42971.44, "taker_buy_quote": 351610.1893 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 8.32, "high": 8.66, "low": 8.2, "close": 8.5, "volume": 79954.48, "close_time": 1740700799999, "quote_volume": 674335.8713, "trades": 5659, "taker_buy_base": 41102.31, "taker_buy_quote": 347282.259 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 8.5, "high": 8.5, "low": 7.52, "close": 8.32, "volume": 181566.85, "close_time": 1740787199999, "quote_volume": 1437006.5119, "trades": 10318, "taker_buy_base": 89261.09, "taker_buy_quote": 705236.4146 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 8.32, "high": 8.36, "low": 7.8, "close": 8.23, "volume": 61899.02, "close_time": 1740873599999, "quote_volume": 501468.4347, "trades": 4294, "taker_buy_base": 29983.59, "taker_buy_quote": 242838.5041 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 8.24, "high": 8.99, "low": 8.01, "close": 8.95, "volume": 104467.02, "close_time": 1740959999999, "quote_volume": 883204.1787, "trades": 6390, "taker_buy_base": 53297.39, "taker_buy_quote": 449874.8899 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 8.95, "high": 8.98, "low": 7.31, "close": 7.41, "volume": 94938.59, "close_time": 1741046399999, "quote_volume": 765765.3396, "trades": 6140, "taker_buy_base": 44931.97, "taker_buy_quote": 363344.4331 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 7.4, "high": 7.49, "low": 6.68, "close": 7.42, "volume": 105999.0, "close_time": 1741132799999, "quote_volume": 752220.5573, "trades": 9236, "taker_buy_base": 52264.62, "taker_buy_quote": 370794.2167 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 7.4, "high": 7.71, "low": 7.27, "close": 7.63, "volume": 39388.12, "close_time": 1741219199999, "quote_volume": 294884.9039, "trades": 3591, "taker_buy_base": 19314.68, "taker_buy_quote": 144494.7619 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 7.64, "high": 7.78, "low": 7.19, "close": 7.28, "volume": 45748.15, "close_time": 1741305599999, "quote_volume": 341788.194, "trades": 4577, "taker_buy_base": 22238.82, "taker_buy_quote": 166403.5316 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 7.27, "high": 7.49, "low": 6.9, "close": 7.09, "volume": 60640.58, "close_time": 1741391999999, "quote_volume": 438384.8813, "trades": 5540, "taker_buy_base": 27256.65, "taker_buy_quote": 196968.6931 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 7.11, "high": 7.27, "low": 6.9, "close": 7.13, "volume": 35290.42, "close_time": 1741478399999, "quote_volume": 248984.1705, "trades": 3887, "taker_buy_base": 18039.98, "taker_buy_quote": 127319.219 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 7.13, "high": 7.18, "low": 6.27, "close": 6.36, "volume": 66360.34, "close_time": 1741564799999, "quote_volume": 440558.6536, "trades": 5473, "taker_buy_base": 26879.63, "taker_buy_quote": 178845.9308 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 6.37, "high": 6.62, "low": 5.5, "close": 5.63, "volume": 123935.59, "close_time": 1741651199999, "quote_volume": 753588.3182, "trades": 9770, "taker_buy_base": 56411.0, "taker_buy_quote": 343469.8385 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 5.64, "high": 6.22, "low": 5.29, "close": 6.01, "volume": 153863.87, "close_time": 1741737599999, "quote_volume": 899278.7508, "trades": 8713, "taker_buy_base": 75120.73, "taker_buy_quote": 440839.3938 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 6.02, "high": 6.3, "low": 5.84, "close": 6.11, "volume": 61236.97, "close_time": 1741823999999, "quote_volume": 370167.7877, "trades": 5346, "taker_buy_base": 30517.72, "taker_buy_quote": 184751.3704 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 6.12, "high": 6.16, "low": 5.79, "close": 5.98, "volume": 60919.08, "close_time": 1741910399999, "quote_volume": 365795.1631, "trades": 5934, "taker_buy_base": 30357.66, "taker_buy_quote": 182404.881 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 5.98, "high": 6.68, "low": 5.97, "close": 6.45, "volume": 102748.11, "close_time": 1741996799999, "quote_volume": 665678.1543, "trades": 8056, "taker_buy_base": 58118.31, "taker_buy_quote": 376244.1526 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 6.45, "high": 6.72, "low": 6.35, "close": 6.63, "volume": 43753.52, "close_time": 1742083199999, "quote_volume": 285640.8895, "trades": 4202, "taker_buy_base": 22674.04, "taker_buy_quote": 147991.7689 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 6.63, "high": 6.79, "low": 6.33, "close": 6.64, "volume": 42182.04, "close_time": 1742169599999, "quote_volume": 277841.5672, "trades": 3891, "taker_buy_base": 21446.21, "taker_buy_quote": 141357.0371 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 6.63, "high": 7.1, "low": 6.63, "close": 6.89, "volume": 58067.57, "close_time": 1742255999999, "quote_volume": 401173.1559, "trades": 5347, "taker_buy_base": 30662.71, "taker_buy_quote": 212101.4153 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 6.89, "high": 6.9, "low": 6.62, "close": 6.87, "volume": 46694.35, "close_time": 1742342399999, "quote_volume": 315060.7197, "trades": 3955, "taker_buy_base": 26367.95, "taker_buy_quote": 178111.4113 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 6.88, "high": 7.31, "low": 6.86, "close": 7.24, "volume": 65397.28, "close_time": 1742428799999, "quote_volume": 466029.1006, "trades": 5715, "taker_buy_base": 35189.45, "taker_buy_quote": 251060.3931 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 7.24, "high": 7.27, "low": 6.75, "close": 6.81, "volume": 67359.39, "close_time": 1742515199999, "quote_volume": 467824.5867, "trades": 5554, "taker_buy_base": 30212.79, "taker_buy_quote": 209750.0537 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 6.81, "high": 6.92, "low": 6.51, "close": 6.72, "volume": 37494.59, "close_time": 1742601599999, "quote_volume": 252076.5694, "trades": 3909, "taker_buy_base": 20063.59, "taker_buy_quote": 134853.4875 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 6.73, "high": 7.54, "low": 6.69, "close": 7.21, "volume": 85427.15, "close_time": 1742687999999, "quote_volume": 614982.3069, "trades": 6660, "taker_buy_base": 42198.5, "taker_buy_quote": 303390.5808 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 7.21, "high": 7.55, "low": 7.07, "close": 7.22, "volume": 45623.19, "close_time": 1742774399999, "quote_volume": 331981.4536, "trades": 4333, "taker_buy_base": 19085.59, "taker_buy_quote": 139262.8615 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 7.22, "high": 7.59, "low": 7.13, "close": 7.42, "volume": 72559.99, "close_time": 1742860799999, "quote_volume": 536492.9211, "trades": 5474, "taker_buy_base": 39528.72, "taker_buy_quote": 292268.6296 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 7.41, "high": 7.78, "low": 7.24, "close": 7.53, "volume": 60640.32, "close_time": 1742947199999, "quote_volume": 457949.3362, "trades": 6033, "taker_buy_base": 29661.5, "taker_buy_quote": 223939.4724 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 7.52, "high": 7.56, "low": 7.24, "close": 7.36, "volume": 54863.27, "close_time": 1743033599999, "quote_volume": 406617.2351, "trades": 6407, "taker_buy_base": 24723.14, "taker_buy_quote": 183473.3034 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 7.36, "high": 7.61, "low": 7.23, "close": 7.4, "volume": 40025.32, "close_time": 1743119999999, "quote_volume": 297306.8339, "trades": 3990, "taker_buy_base": 19040.3, "taker_buy_quote": 141625.1671 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 7.4, "high": 7.63, "low": 6.94, "close": 7.03, "volume": 89154.69, "close_time": 1743206399999, "quote_volume": 636497.5936, "trades": 6908, "taker_buy_base": 40831.07, "taker_buy_quote": 291832.3159 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 7.03, "high": 7.11, "low": 6.14, "close": 6.26, "volume": 95781.5, "close_time": 1743292799999, "quote_volume": 625811.5788, "trades": 7155, "taker_buy_base": 44451.4, "taker_buy_quote": 291430.7308 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 6.26, "high": 6.62, "low": 6.18, "close": 6.43, "volume": 59855.78, "close_time": 1743379199999, "quote_volume": 384844.6037, "trades": 5481, "taker_buy_base": 29666.0, "taker_buy_quote": 190818.4299 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 6.44, "high": 6.49, "low": 6.12, "close": 6.33, "volume": 66858.17, "close_time": 1743465599999, "quote_volume": 423969.8819, "trades": 6851, "taker_buy_base": 34740.29, "taker_buy_quote": 220460.144 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 6.33, "high": 6.63, "low": 6.27, "close": 6.32, "volume": 89792.67, "close_time": 1743551999999, "quote_volume": 580158.2885, "trades": 7448, "taker_buy_base": 47211.7, "taker_buy_quote": 305481.5813 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 6.32, "high": 6.32, "low": 5.51, "close": 5.65, "volume": 217724.98, "close_time": 1743638399999, "quote_volume": 1291764.8844, "trades": 13063, "taker_buy_base": 100695.14, "taker_buy_quote": 598755.7001 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 5.65, "high": 5.92, "low": 5.53, "close": 5.8, "volume": 105988.69, "close_time": 1743724799999, "quote_volume": 607811.2893, "trades": 5996, "taker_buy_base": 48943.8, "taker_buy_quote": 281303.7478 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 5.81, "high": 5.93, "low": 5.55, "close": 5.69, "volume": 95597.07, "close_time": 1743811199999, "quote_volume": 548374.4424, "trades": 5439, "taker_buy_base": 49686.56, "taker_buy_quote": 285363.1055 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 5.7, "high": 5.78, "low": 5.54, "close": 5.67, "volume": 57248.52, "close_time": 1743897599999, "quote_volume": 323378.5092, "trades": 3449, "taker_buy_base": 26631.37, "taker_buy_quote": 150392.0946 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 5.66, "high": 5.69, "low": 5.0, "close": 5.17, "volume": 132775.6, "close_time": 1743983999999, "quote_volume": 698223.636, "trades": 8132, "taker_buy_base": 59734.65, "taker_buy_quote": 314623.5015 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 5.17, "high": 5.44, "low": 4.63, "close": 5.18, "volume": 426950.43, "close_time": 1744070399999, "quote_volume": 2164334.2928, "trades": 25948, "taker_buy_base": 202453.02, "taker_buy_quote": 1028341.1152 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 5.17, "high": 5.28, "low": 4.85, "close": 4.91, "volume": 241830.28, "close_time": 1744156799999, "quote_volume": 1217525.224, "trades": 14693, "taker_buy_base": 112505.18, "taker_buy_quote": 566165.089 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 4.9, "high": 5.52, "low": 4.64, "close": 5.42, "volume": 400277.65, "close_time": 1744243199999, "quote_volume": 2001733.5739, "trades": 21832, "taker_buy_base": 198209.5, "taker_buy_quote": 992287.6276 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 5.43, "high": 5.44, "low": 5.03, "close": 5.22, "volume": 168639.29, "close_time": 1744329599999, "quote_volume": 882485.3881, "trades": 10196, "taker_buy_base": 80051.24, "taker_buy_quote": 418774.0724 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 5.22, "high": 5.62, "low": 5.21, "close": 5.61, "volume": 127138.15, "close_time": 1744415999999, "quote_volume": 686952.586, "trades": 7692, "taker_buy_base": 62648.84, "taker_buy_quote": 337921.8377 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 5.6, "high": 5.76, "low": 5.46, "close": 5.65, "volume": 120586.22, "close_time": 1744502399999, "quote_volume": 673429.8147, "trades": 5888, "taker_buy_base": 62181.5, "taker_buy_quote": 347535.9135 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 5.65, "high": 5.76, "low": 5.24, "close": 5.33, "volume": 90489.5, "close_time": 1744588799999, "quote_volume": 501769.8514, "trades": 4253, "taker_buy_base": 43798.45, "taker_buy_quote": 243305.4577 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 5.33, "high": 5.5, "low": 5.21, "close": 5.22, "volume": 91538.49, "close_time": 1744675199999, "quote_volume": 490014.1363, "trades": 4327, "taker_buy_base": 44420.0, "taker_buy_quote": 238187.433 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 5.23, "high": 5.27, "low": 5.02, "close": 5.07, "volume": 96682.73, "close_time": 1744761599999, "quote_volume": 496927.5143, "trades": 4304, "taker_buy_base": 47497.18, "taker_buy_quote": 244206.0228 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 5.07, "high": 5.15, "low": 4.88, "close": 4.92, "volume": 107460.85, "close_time": 1744847999999, "quote_volume": 537410.2641, "trades": 5374, "taker_buy_base": 50351.11, "taker_buy_quote": 251957.727 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 4.92, "high": 5.08, "low": 4.81, "close": 5.0, "volume": 114918.93, "close_time": 1744934399999, "quote_volume": 570227.8961, "trades": 3999, "taker_buy_base": 56281.55, "taker_buy_quote": 279779.1246 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 5.01, "high": 5.4, "low": 4.97, "close": 5.29, "volume": 120126.2, "close_time": 1745020799999, "quote_volume": 630871.9747, "trades": 4511, "taker_buy_base": 69513.66, "taker_buy_quote": 364757.4761 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 5.29, "high": 5.67, "low": 5.28, "close": 5.63, "volume": 82178.39, "close_time": 1745107199999, "quote_volume": 452020.0563, "trades": 3000, "taker_buy_base": 43127.03, "taker_buy_quote": 237105.6937 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 5.62, "high": 5.67, "low": 5.44, "close": 5.54, "volume": 50351.38, "close_time": 1745193599999, "quote_volume": 279253.3713, "trades": 2419, "taker_buy_base": 22583.26, "taker_buy_quote": 125289.7751 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 5.54, "high": 5.82, "low": 5.44, "close": 5.63, "volume": 74872.11, "close_time": 1745279999999, "quote_volume": 423225.5608, "trades": 4710, "taker_buy_base": 33044.73, "taker_buy_quote": 186656.8844 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 5.62, "high": 6.08, "low": 5.38, "close": 6.08, "volume": 100441.56, "close_time": 1745366399999, "quote_volume": 576832.326, "trades": 7230, "taker_buy_base": 55294.34, "taker_buy_quote": 317961.2336 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 6.09, "high": 6.61, "low": 6.05, "close": 6.43, "volume": 108616.72, "close_time": 1745452799999, "quote_volume": 697214.7865, "trades": 10681, "taker_buy_base": 60773.48, "taker_buy_quote": 390257.0472 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 6.44, "high": 6.67, "low": 6.13, "close": 6.67, "volume": 63136.56, "close_time": 1745539199999, "quote_volume": 403320.9048, "trades": 4103, "taker_buy_base": 30376.21, "taker_buy_quote": 194375.5067 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 6.65, "high": 7.21, "low": 6.61, "close": 7.06, "volume": 82948.64, "close_time": 1745625599999, "quote_volume": 579504.5051, "trades": 4203, "taker_buy_base": 43288.56, "taker_buy_quote": 302825.4806 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 7.09, "high": 7.46, "low": 7.04, "close": 7.23, "volume": 45152.01, "close_time": 1745711999999, "quote_volume": 327494.5726, "trades": 2689, "taker_buy_base": 24165.7, "taker_buy_quote": 175462.0316 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 7.24, "high": 7.25, "low": 6.51, "close": 6.61, "volume": 64398.93, "close_time": 1745798399999, "quote_volume": 434336.2609, "trades": 3268, "taker_buy_base": 33440.19, "taker_buy_quote": 224444.3598 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 6.61, "high": 7.21, "low": 6.43, "close": 7.11, "volume": 97285.81, "close_time": 1745884799999, "quote_volume": 673420.5874, "trades": 4756, "taker_buy_base": 43710.49, "taker_buy_quote": 303548.0053 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 7.14, "high": 7.27, "low": 6.68, "close": 6.8, "volume": 33443.48, "close_time": 1745971199999, "quote_volume": 235109.2642, "trades": 2143, "taker_buy_base": 16423.65, "taker_buy_quote": 115540.9431 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 6.79, "high": 7.0, "low": 6.42, "close": 6.93, "volume": 92695.05, "close_time": 1746057599999, "quote_volume": 623662.0243, "trades": 5394, "taker_buy_base": 41999.03, "taker_buy_quote": 282868.7232 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 6.92, "high": 7.66, "low": 6.73, "close": 7.4, "volume": 173762.99, "close_time": 1746143999999, "quote_volume": 1258631.1365, "trades": 8895, "taker_buy_base": 92788.94, "taker_buy_quote": 676284.0178 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 7.39, "high": 8.12, "low": 7.34, "close": 8.12, "volume": 295784.39, "close_time": 1746230399999, "quote_volume": 2328482.6312, "trades": 13831, "taker_buy_base": 147635.75, "taker_buy_quote": 1163085.6605 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 8.12, "high": 8.19, "low": 7.06, "close": 7.18, "volume": 204788.16, "close_time": 1746316799999, "quote_volume": 1542312.901, "trades": 7500, "taker_buy_base": 92027.98, "taker_buy_quote": 693155.8765 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 7.18, "high": 7.63, "low": 7.07, "close": 7.26, "volume": 103539.66, "close_time": 1746403199999, "quote_volume": 753673.8023, "trades": 5079, "taker_buy_base": 39499.43, "taker_buy_quote": 288596.432 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 7.26, "high": 7.42, "low": 6.86, "close": 7.03, "volume": 91450.33, "close_time": 1746489599999, "quote_volume": 647128.3383, "trades": 4626, "taker_buy_base": 46033.73, "taker_buy_quote": 325452.2802 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 7.03, "high": 7.07, "low": 6.44, "close": 6.79, "volume": 104031.58, "close_time": 1746575999999, "quote_volume": 703556.758, "trades": 5069, "taker_buy_base": 51240.99, "taker_buy_quote": 347218.6923 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 6.79, "high": 6.91, "low": 6.62, "close": 6.83, "volume": 91636.14, "close_time": 1746662399999, "quote_volume": 621480.3275, "trades": 4715, "taker_buy_base": 44175.4, "taker_buy_quote": 299776.0401 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 6.83, "high": 7.69, "low": 6.82, "close": 7.68, "volume": 255936.73, "close_time": 1746748799999, "quote_volume": 1870991.0043, "trades": 8858, "taker_buy_base": 160704.06, "taker_buy_quote": 1172204.6566 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 7.68, "high": 8.47, "low": 7.67, "close": 8.18, "volume": 254490.41, "close_time": 1746835199999, "quote_volume": 2067851.71, "trades": 13508, "taker_buy_base": 140006.57, "taker_buy_quote": 1139203.3855 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 8.15, "high": 8.74, "low": 7.97, "close": 8.68, "volume": 178522.88, "close_time": 1746921599999, "quote_volume": 1478177.9786, "trades": 9995, "taker_buy_base": 85925.99, "taker_buy_quote": 710396.1096 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 8.67, "high": 8.84, "low": 8.02, "close": 8.14, "volume": 142635.55, "close_time": 1747007999999, "quote_volume": 1191185.5812, "trades": 10444, "taker_buy_base": 66696.07, "taker_buy_quote": 558357.1879 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 8.13, "high": 8.62, "low": 7.53, "close": 8.05, "volume": 218093.11, "close_time": 1747094399999, "quote_volume": 1786983.2323, "trades": 15279, "taker_buy_base": 104212.96, "taker_buy_quote": 856057.0302 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 8.06, "high": 8.7, "low": 7.54, "close": 8.62, "volume": 169213.88, "close_time": 1747180799999, "quote_volume": 1364087.582, "trades": 11224, "taker_buy_base": 71733.52, "taker_buy_quote": 580215.9653 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 8.62, "high": 8.96, "low": 8.1, "close": 8.14, "volume": 161718.35, "close_time": 1747267199999, "quote_volume": 1380025.7779, "trades": 10786, "taker_buy_base": 78178.76, "taker_buy_quote": 667324.1987 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 8.16, "high": 8.35, "low": 7.43, "close": 7.61, "volume": 136996.22, "close_time": 1747353599999, "quote_volume": 1066109.1895, "trades": 8402, "taker_buy_base": 69304.12, "taker_buy_quote": 539615.6541 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 7.6, "high": 7.85, "low": 7.26, "close": 7.35, "volume": 104470.58, "close_time": 1747439999999, "quote_volume": 797576.3799, "trades": 5848, "taker_buy_base": 49516.12, "taker_buy_quote": 378372.3956 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 7.35, "high": 7.38, "low": 7.04, "close": 7.18, "volume": 94811.68, "close_time": 1747526399999, "quote_volume": 682461.6192, "trades": 5326, "taker_buy_base": 46507.61, "taker_buy_quote": 334934.7976 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 7.18, "high": 7.8, "low": 7.1, "close": 7.7, "volume": 112898.69, "close_time": 1747612799999, "quote_volume": 839931.6529, "trades": 5780, "taker_buy_base": 54718.6, "taker_buy_quote": 406922.3919 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 7.71, "high": 7.76, "low": 6.99, "close": 7.32, "volume": 123336.91, "close_time": 1747699199999, "quote_volume": 891573.6824, "trades": 6284, "taker_buy_base": 60479.87, "taker_buy_quote": 437543.7608 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 7.33, "high": 7.57, "low": 7.1, "close": 7.36, "volume": 117790.58, "close_time": 1747785599999, "quote_volume": 860719.3438, "trades": 6364, "taker_buy_base": 53087.9, "taker_buy_quote": 387476.7828 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 7.35, "high": 7.71, "low": 7.13, "close": 7.56, "volume": 140941.44, "close_time": 1747871999999, "quote_volume": 1038963.3751, "trades": 13438, "taker_buy_base": 72604.78, "taker_buy_quote": 535505.6802 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 7.56, "high": 8.13, "low": 7.56, "close": 8.04, "volume": 130452.56, "close_time": 1747958399999, "quote_volume": 1035336.8054, "trades": 9205, "taker_buy_base": 65162.7, "taker_buy_quote": 517189.7214 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 8.04, "high": 8.28, "low": 7.17, "close": 7.2, "volume": 193977.69, "close_time": 1748044799999, "quote_volume": 1495216.3065, "trades": 9866, "taker_buy_base": 94773.16, "taker_buy_quote": 733535.2605 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 7.2, "high": 7.39, "low": 7.13, "close": 7.2, "volume": 60006.65, "close_time": 1748131199999, "quote_volume": 436063.7558, "trades": 6352, "taker_buy_base": 29567.32, "taker_buy_quote": 214999.0485 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 7.2, "high": 7.43, "low": 7.01, "close": 7.42, "volume": 91494.02, "close_time": 1748217599999, "quote_volume": 654441.0739, "trades": 7120, "taker_buy_base": 43225.63, "taker_buy_quote": 310306.0999 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 7.42, "high": 7.56, "low": 7.18, "close": 7.25, "volume": 89798.93, "close_time": 1748303999999, "quote_volume": 662810.4293, "trades": 8178, "taker_buy_base": 45486.35, "taker_buy_quote": 336048.6361 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 7.25, "high": 7.69, "low": 7.06, "close": 7.49, "volume": 177252.86, "close_time": 1748390399999, "quote_volume": 1325735.1032, "trades": 10000, "taker_buy_base": 105844.38, "taker_buy_quote": 796239.0628 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 7.49, "high": 7.64, "low": 7.21, "close": 7.48, "volume": 171378.2, "close_time": 1748476799999, "quote_volume": 1277503.8749, "trades": 9874, "taker_buy_base": 86247.06, "taker_buy_quote": 642658.0511 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 7.49, "high": 7.75, "low": 7.12, "close": 7.16, "volume": 88808.15, "close_time": 1748563199999, "quote_volume": 659123.8745, "trades": 6873, "taker_buy_base": 43196.86, "taker_buy_quote": 321415.8565 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 7.17, "high": 7.19, "low": 6.17, "close": 6.18, "volume": 240901.76, "close_time": 1748649599999, "quote_volume": 1622706.1855, "trades": 13517, "taker_buy_base": 109411.17, "taker_buy_quote": 739234.5893 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 6.18, "high": 6.48, "low": 5.97, "close": 6.4, "volume": 124945.74, "close_time": 1748735999999, "quote_volume": 779275.6422, "trades": 7744, "taker_buy_base": 64308.37, "taker_buy_quote": 401131.3705 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 6.4, "high": 6.59, "low": 6.23, "close": 6.53, "volume": 110214.23, "close_time": 1748822399999, "quote_volume": 706540.4716, "trades": 7425, "taker_buy_base": 55215.73, "taker_buy_quote": 354166.7767 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 6.53, "high": 6.63, "low": 6.25, "close": 6.6, "volume": 103809.04, "close_time": 1748908799999, "quote_volume": 664299.852, "trades": 6000, "taker_buy_base": 51676.59, "taker_buy_quote": 330772.4854 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 6.6, "high": 6.94, "low": 6.5, "close": 6.72, "volume": 180174.95, "close_time": 1748995199999, "quote_volume": 1209060.5911, "trades": 10854, "taker_buy_base": 90817.95, "taker_buy_quote": 609849.2714 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 6.72, "high": 6.89, "low": 6.39, "close": 6.45, "volume": 104968.56, "close_time": 1749081599999, "quote_volume": 701240.8677, "trades": 6352, "taker_buy_base": 50735.02, "taker_buy_quote": 339122.825 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 6.46, "high": 6.54, "low": 5.8, "close": 5.91, "volume": 167922.53, "close_time": 1749167999999, "quote_volume": 1043812.5509, "trades": 9693, "taker_buy_base": 79295.46, "taker_buy_quote": 494027.4199 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 5.92, "high": 6.21, "low": 5.9, "close": 5.97, "volume": 114328.82, "close_time": 1749254399999, "quote_volume": 689502.0133, "trades": 6372, "taker_buy_base": 65713.75, "taker_buy_quote": 396485.9104 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 5.98, "high": 6.4, "low": 5.97, "close": 6.36, "volume": 144791.29, "close_time": 1749340799999, "quote_volume": 901370.6164, "trades": 10150, "taker_buy_base": 75974.58, "taker_buy_quote": 473191.7846 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 6.35, "high": 6.48, "low": 6.2, "close": 6.33, "volume": 113056.69, "close_time": 1749427199999, "quote_volume": 713737.3768, "trades": 7114, "taker_buy_base": 56029.66, "taker_buy_quote": 353983.1635 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 6.34, "high": 6.86, "low": 6.22, "close": 6.81, "volume": 140664.11, "close_time": 1749513599999, "quote_volume": 908524.2205, "trades": 8221, "taker_buy_base": 62057.19, "taker_buy_quote": 402065.7152 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 6.81, "high": 7.41, "low": 6.77, "close": 7.41, "volume": 164092.26, "close_time": 1749599999999, "quote_volume": 1164006.2536, "trades": 8051, "taker_buy_base": 75346.26, "taker_buy_quote": 531381.2388 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 7.41, "high": 7.49, "low": 6.82, "close": 6.95, "volume": 165213.28, "close_time": 1749686399999, "quote_volume": 1181141.8806, "trades": 8466, "taker_buy_base": 80392.14, "taker_buy_quote": 575875.7594 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 6.95, "high": 6.96, "low": 6.38, "close": 6.42, "volume": 129578.38, "close_time": 1749772799999, "quote_volume": 867015.7567, "trades": 7068, "taker_buy_base": 64783.38, "taker_buy_quote": 434560.7848 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 6.41, "high": 6.43, "low": 5.9, "close": 6.15, "volume": 286563.57, "close_time": 1749859199999, "quote_volume": 1741005.3941, "trades": 13744, "taker_buy_base": 134605.07, "taker_buy_quote": 818053.4905 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 6.15, "high": 6.23, "low": 5.92, "close": 6.07, "volume": 77219.51, "close_time": 1749945599999, "quote_volume": 469386.9289, "trades": 4623, "taker_buy_base": 41420.29, "taker_buy_quote": 251776.321 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 6.07, "high": 6.23, "low": 5.78, "close": 5.98, "volume": 97253.14, "close_time": 1750031999999, "quote_volume": 586109.8948, "trades": 5556, "taker_buy_base": 43794.97, "taker_buy_quote": 263658.8337 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 5.99, "high": 6.17, "low": 5.65, "close": 5.68, "volume": 168234.79, "close_time": 1750118399999, "quote_volume": 1009804.0174, "trades": 6599, "taker_buy_base": 75937.37, "taker_buy_quote": 456076.7819 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 5.66, "high": 5.85, "low": 5.45, "close": 5.51, "volume": 214399.29, "close_time": 1750204799999, "quote_volume": 1211006.1025, "trades": 8182, "taker_buy_base": 114607.04, "taker_buy_quote": 647106.7433 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 5.51, "high": 5.62, "low": 5.17, "close": 5.37, "volume": 105639.43, "close_time": 1750291199999, "quote_volume": 568693.6959, "trades": 3932, "taker_buy_base": 51280.96, "taker_buy_quote": 276606.0691 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 5.38, "high": 5.64, "low": 5.26, "close": 5.38, "volume": 135154.8, "close_time": 1750377599999, "quote_volume": 731787.4161, "trades": 4436, "taker_buy_base": 70330.86, "taker_buy_quote": 381120.6029 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 5.38, "high": 5.53, "low": 5.02, "close": 5.08, "volume": 134590.09, "close_time": 1750463999999, "quote_volume": 710081.1213, "trades": 5143, "taker_buy_base": 67243.81, "taker_buy_quote": 355182.4851 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 5.08, "high": 5.25, "low": 4.64, "close": 4.87, "volume": 206090.7, "close_time": 1750550399999, "quote_volume": 1024540.2469, "trades": 6675, "taker_buy_base": 101696.3, "taker_buy_quote": 507120.1633 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 4.87, "high": 4.95, "low": 4.5, "close": 4.82, "volume": 273960.5, "close_time": 1750636799999, "quote_volume": 1287379.6359, "trades": 9262, "taker_buy_base": 135415.09, "taker_buy_quote": 636865.2561 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 4.83, "high": 5.3, "low": 4.74, "close": 5.25, "volume": 265661.59, "close_time": 1750723199999, "quote_volume": 1331325.0248, "trades": 10212, "taker_buy_base": 141004.36, "taker_buy_quote": 707750.8717 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 5.25, "high": 5.37, "low": 4.95, "close": 5.06, "volume": 235661.99, "close_time": 1750809599999, "quote_volume": 1217034.4865, "trades": 9837, "taker_buy_base": 109106.36, "taker_buy_quote": 563588.0817 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 5.06, "high": 5.13, "low": 4.77, "close": 4.81, "volume": 137470.27, "close_time": 1750895999999, "quote_volume": 680679.5098, "trades": 6160, "taker_buy_base": 67539.93, "taker_buy_quote": 334920.418 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.8, "high": 4.97, "low": 4.55, "close": 4.69, "volume": 203423.97, "close_time": 1750982399999, "quote_volume": 966278.6508, "trades": 7820, "taker_buy_base": 97417.93, "taker_buy_quote": 463062.9481 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 4.7, "high": 4.87, "low": 4.61, "close": 4.75, "volume": 189782.67, "close_time": 1751068799999, "quote_volume": 894540.4104, "trades": 5803, "taker_buy_base": 87646.11, "taker_buy_quote": 413586.7482 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 4.74, "high": 4.97, "low": 4.62, "close": 4.93, "volume": 104134.81, "close_time": 1751155199999, "quote_volume": 498987.9688, "trades": 3411, "taker_buy_base": 56085.95, "taker_buy_quote": 269498.6413 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 4.93, "high": 5.46, "low": 4.93, "close": 5.39, "volume": 166021.92, "close_time": 1751241599999, "quote_volume": 858558.0994, "trades": 4697, "taker_buy_base": 87662.97, "taker_buy_quote": 453443.0419 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 5.39, "high": 5.46, "low": 5.12, "close": 5.18, "volume": 186928.53, "close_time": 1751327999999, "quote_volume": 982401.278, "trades": 6468, "taker_buy_base": 91093.26, "taker_buy_quote": 478286.7004 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 5.17, "high": 5.19, "low": 4.92, "close": 5.04, "volume": 114560.53, "close_time": 1751414399999, "quote_volume": 576213.5487, "trades": 3975, "taker_buy_base": 53591.53, "taker_buy_quote": 269483.5087 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 5.04, "high": 5.48, "low": 4.94, "close": 5.34, "volume": 188485.58, "close_time": 1751500799999, "quote_volume": 986734.974, "trades": 5873, "taker_buy_base": 98231.51, "taker_buy_quote": 514507.0367 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 5.35, "high": 5.51, "low": 5.26, "close": 5.41, "volume": 131828.88, "close_time": 1751587199999, "quote_volume": 712176.9237, "trades": 4869, "taker_buy_base": 67687.78, "taker_buy_quote": 365979.8676 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 5.4, "high": 5.44, "low": 4.93, "close": 5.04, "volume": 110679.7, "close_time": 1751673599999, "quote_volume": 566638.9814, "trades": 4624, "taker_buy_base": 54025.39, "taker_buy_quote": 276857.5344 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 5.04, "high": 5.12, "low": 4.9, "close": 5.05, "volume": 68856.32, "close_time": 1751759999999, "quote_volume": 347086.5971, "trades": 3028, "taker_buy_base": 29801.11, "taker_buy_quote": 150397.3102 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 5.05, "high": 5.27, "low": 4.97, "close": 5.15, "volume": 77572.5, "close_time": 1751846399999, "quote_volume": 396098.9115, "trades": 2961, "taker_buy_base": 35154.22, "taker_buy_quote": 179884.7952 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 5.15, "high": 5.21, "low": 4.99, "close": 5.06, "volume": 80111.44, "close_time": 1751932799999, "quote_volume": 409277.5186, "trades": 3157, "taker_buy_base": 39571.43, "taker_buy_quote": 202138.566 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 5.07, "high": 5.23, "low": 4.94, "close": 5.19, "volume": 84848.85, "close_time": 1752019199999, "quote_volume": 430279.579, "trades": 3003, "taker_buy_base": 41122.67, "taker_buy_quote": 208574.1784 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 5.19, "high": 5.65, "low": 5.17, "close": 5.61, "volume": 137526.21, "close_time": 1752105599999, "quote_volume": 737992.7556, "trades": 5630, "taker_buy_base": 77725.67, "taker_buy_quote": 417698.7297 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 5.61, "high": 6.26, "low": 5.54, "close": 6.18, "volume": 152741.37, "close_time": 1752191999999, "quote_volume": 895785.9503, "trades": 6464, "taker_buy_base": 74797.18, "taker_buy_quote": 436659.1268 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 6.18, "high": 6.63, "low": 6.08, "close": 6.28, "volume": 152512.77, "close_time": 1752278399999, "quote_volume": 977418.2404, "trades": 8145, "taker_buy_base": 74431.72, "taker_buy_quote": 477671.4794 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 6.28, "high": 6.39, "low": 6.01, "close": 6.15, "volume": 120782.99, "close_time": 1752364799999, "quote_volume": 749777.8957, "trades": 5667, "taker_buy_base": 54777.54, "taker_buy_quote": 338594.6452 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 6.16, "high": 7.15, "low": 6.13, "close": 6.83, "volume": 161158.81, "close_time": 1752451199999, "quote_volume": 1077583.9436, "trades": 9245, "taker_buy_base": 81450.94, "taker_buy_quote": 544870.1878 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 6.84, "high": 7.39, "low": 6.65, "close": 6.84, "volume": 179927.05, "close_time": 1752537599999, "quote_volume": 1266040.1849, "trades": 8539, "taker_buy_base": 92075.67, "taker_buy_quote": 648729.7044 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 6.84, "high": 7.56, "low": 6.63, "close": 7.53, "volume": 213830.31, "close_time": 1752623999999, "quote_volume": 1531811.1325, "trades": 11558, "taker_buy_base": 106505.07, "taker_buy_quote": 763630.9142 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 7.52, "high": 7.78, "low": 7.26, "close": 7.38, "volume": 215480.37, "close_time": 1752710399999, "quote_volume": 1607599.4918, "trades": 10891, "taker_buy_base": 96950.66, "taker_buy_quote": 724806.5635 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 7.38, "high": 7.6, "low": 6.86, "close": 7.38, "volume": 221559.12, "close_time": 1752796799999, "quote_volume": 1625262.2621, "trades": 10140, "taker_buy_base": 107412.62, "taker_buy_quote": 789409.9016 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 7.39, "high": 8.0, "low": 7.23, "close": 7.36, "volume": 219410.83, "close_time": 1752883199999, "quote_volume": 1676327.1635, "trades": 10093, "taker_buy_base": 104589.59, "taker_buy_quote": 801033.9816 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 7.37, "high": 7.58, "low": 7.15, "close": 7.45, "volume": 119592.47, "close_time": 1752969599999, "quote_volume": 879013.6996, "trades": 6275, "taker_buy_base": 61460.42, "taker_buy_quote": 452300.5253 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 7.45, "high": 8.79, "low": 7.41, "close": 8.68, "volume": 273282.84, "close_time": 1753055999999, "quote_volume": 2212193.2002, "trades": 13071, "taker_buy_base": 144372.47, "taker_buy_quote": 1170099.3904 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 8.69, "high": 8.86, "low": 8.26, "close": 8.39, "volume": 253991.04, "close_time": 1753142399999, "quote_volume": 2167231.2537, "trades": 12503, "taker_buy_base": 115338.99, "taker_buy_quote": 985416.0522 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 8.37, "high": 8.5, "low": 7.86, "close": 8.34, "volume": 212756.81, "close_time": 1753228799999, "quote_volume": 1731266.0306, "trades": 10074, "taker_buy_base": 94944.62, "taker_buy_quote": 773493.3689 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 8.33, "high": 8.35, "low": 7.17, "close": 7.46, "volume": 243898.84, "close_time": 1753315199999, "quote_volume": 1867861.3335, "trades": 13079, "taker_buy_base": 109729.83, "taker_buy_quote": 840053.1892 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 7.48, "high": 7.64, "low": 6.9, "close": 7.26, "volume": 178312.07, "close_time": 1753401599999, "quote_volume": 1303340.9098, "trades": 11297, "taker_buy_base": 82512.82, "taker_buy_quote": 604648.0206 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 7.25, "high": 7.75, "low": 7.03, "close": 7.69, "volume": 134381.26, "close_time": 1753487999999, "quote_volume": 992234.2898, "trades": 11125, "taker_buy_base": 68912.78, "taker_buy_quote": 509926.512 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 7.69, "high": 7.84, "low": 7.59, "close": 7.66, "volume": 93409.25, "close_time": 1753574399999, "quote_volume": 718815.3519, "trades": 5845, "taker_buy_base": 44783.7, "taker_buy_quote": 345072.1387 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 7.65, "high": 8.0, "low": 7.65, "close": 7.89, "volume": 95775.38, "close_time": 1753660799999, "quote_volume": 748179.6184, "trades": 6001, "taker_buy_base": 46103.12, "taker_buy_quote": 360518.2758 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 7.89, "high": 8.07, "low": 7.25, "close": 7.36, "volume": 130164.8, "close_time": 1753747199999, "quote_volume": 1004445.5945, "trades": 6550, "taker_buy_base": 63651.5, "taker_buy_quote": 492652.2169 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 7.35, "high": 8.23, "low": 7.23, "close": 7.61, "volume": 288331.22, "close_time": 1753833599999, "quote_volume": 2234007.8801, "trades": 14290, "taker_buy_base": 146646.64, "taker_buy_quote": 1135861.8679 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 7.6, "high": 7.6, "low": 6.89, "close": 7.31, "volume": 172488.74, "close_time": 1753919999999, "quote_volume": 1251653.8776, "trades": 9896, "taker_buy_base": 81891.04, "taker_buy_quote": 595211.4245 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 7.32, "high": 7.64, "low": 6.91, "close": 6.94, "volume": 120141.55, "close_time": 1754006399999, "quote_volume": 881067.6104, "trades": 6070, "taker_buy_base": 58738.05, "taker_buy_quote": 431001.9314 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 6.94, "high": 7.03, "low": 6.32, "close": 6.47, "volume": 216129.51, "close_time": 1754092799999, "quote_volume": 1438361.1993, "trades": 10731, "taker_buy_base": 102204.77, "taker_buy_quote": 680203.8737 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 6.46, "high": 6.56, "low": 6.06, "close": 6.23, "volume": 124800.63, "close_time": 1754179199999, "quote_volume": 788280.2638, "trades": 5090, "taker_buy_base": 55921.59, "taker_buy_quote": 353116.3397 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 6.23, "high": 6.47, "low": 6.14, "close": 6.35, "volume": 82131.38, "close_time": 1754265599999, "quote_volume": 523810.1806, "trades": 3572, "taker_buy_base": 33186.88, "taker_buy_quote": 211756.6013 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 6.36, "high": 6.95, "low": 6.33, "close": 6.89, "volume": 114222.93, "close_time": 1754351999999, "quote_volume": 751727.3608, "trades": 4933, "taker_buy_base": 58363.69, "taker_buy_quote": 384672.0448 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 6.87, "high": 7.09, "low": 6.43, "close": 6.64, "volume": 221088.79, "close_time": 1754438399999, "quote_volume": 1499127.673, "trades": 6677, "taker_buy_base": 104348.86, "taker_buy_quote": 709811.8088 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 6.64, "high": 6.9, "low": 6.49, "close": 6.72, "volume": 106025.33, "close_time": 1754524799999, "quote_volume": 710014.7498, "trades": 4842, "taker_buy_base": 54655.86, "taker_buy_quote": 365794.2851 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 6.71, "high": 7.16, "low": 6.63, "close": 7.13, "volume": 163659.03, "close_time": 1754611199999, "quote_volume": 1126915.5502, "trades": 6566, "taker_buy_base": 77383.6, "taker_buy_quote": 532416.2177 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 7.14, "high": 7.54, "low": 7.03, "close": 7.5, "volume": 112553.98, "close_time": 1754697599999, "quote_volume": 816912.0194, "trades": 7195, "taker_buy_base": 59122.02, "taker_buy_quote": 429891.446 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 7.5, "high": 8.16, "low": 7.39, "close": 8.0, "volume": 134600.83, "close_time": 1754783999999, "quote_volume": 1050907.9164, "trades": 7792, "taker_buy_base": 69468.62, "taker_buy_quote": 543260.3916 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 8.01, "high": 8.13, "low": 7.58, "close": 7.86, "volume": 132124.23, "close_time": 1754870399999, "quote_volume": 1036376.1872, "trades": 8487, "taker_buy_base": 59844.48, "taker_buy_quote": 469730.4922 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 7.85, "high": 8.16, "low": 7.26, "close": 7.35, "volume": 120541.99, "close_time": 1754956799999, "quote_volume": 932894.1093, "trades": 8813, "taker_buy_base": 58122.72, "taker_buy_quote": 450679.3992 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 7.35, "high": 7.93, "low": 7.21, "close": 7.8, "volume": 136754.66, "close_time": 1755043199999, "quote_volume": 1040810.1768, "trades": 8376, "taker_buy_base": 70570.96, "taker_buy_quote": 537382.4058 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 7.81, "high": 8.56, "low": 7.7, "close": 8.45, "volume": 242220.43, "close_time": 1755129599999, "quote_volume": 1988813.2255, "trades": 13184, "taker_buy_base": 128280.46, "taker_buy_quote": 1052115.6758 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 8.46, "high": 8.5, "low": 7.2, "close": 7.36, "volume": 214481.1, "close_time": 1755215999999, "quote_volume": 1670260.6224, "trades": 13228, "taker_buy_base": 93201.04, "taker_buy_quote": 727428.7278 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 7.35, "high": 7.59, "low": 6.95, "close": 7.22, "volume": 152674.75, "close_time": 1755302399999, "quote_volume": 1104929.6081, "trades": 8659, "taker_buy_base": 72072.88, "taker_buy_quote": 521007.1949 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 7.21, "high": 7.4, "low": 7.13, "close": 7.32, "volume": 76692.58, "close_time": 1755388799999, "quote_volume": 557715.04, "trades": 4832, "taker_buy_base": 38428.11, "taker_buy_quote": 279475.2186 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 7.32, "high": 7.71, "low": 7.24, "close": 7.32, "volume": 76284.54, "close_time": 1755475199999, "quote_volume": 567165.8918, "trades": 5032, "taker_buy_base": 35197.73, "taker_buy_quote": 261581.8117 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 7.31, "high": 7.34, "low": 6.9, "close": 6.93, "volume": 98986.05, "close_time": 1755561599999, "quote_volume": 699495.8436, "trades": 6287, "taker_buy_base": 45367.35, "taker_buy_quote": 320586.8739 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 6.94, "high": 7.1, "low": 6.61, "close": 6.67, "volume": 96017.54, "close_time": 1755647999999, "quote_volume": 656188.8048, "trades": 5741, "taker_buy_base": 46050.13, "taker_buy_quote": 314929.8037 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 6.68, "high": 7.05, "low": 6.68, "close": 6.97, "volume": 98714.77, "close_time": 1755734399999, "quote_volume": 678745.688, "trades": 5071, "taker_buy_base": 47922.2, "taker_buy_quote": 329705.8249 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 6.98, "high": 7.03, "low": 6.63, "close": 6.69, "volume": 106433.98, "close_time": 1755820799999, "quote_volume": 721087.8909, "trades": 5016, "taker_buy_base": 47622.51, "taker_buy_quote": 322750.9913 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 6.7, "high": 7.59, "low": 6.41, "close": 7.46, "volume": 221321.91, "close_time": 1755907199999, "quote_volume": 1545058.6323, "trades": 9100, "taker_buy_base": 112361.84, "taker_buy_quote": 785596.9082 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 7.47, "high": 7.49, "low": 7.08, "close": 7.31, "volume": 84384.69, "close_time": 1755993599999, "quote_volume": 611333.8781, "trades": 2663, "taker_buy_base": 38258.75, "taker_buy_quote": 276939.3782 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 7.32, "high": 7.47, "low": 6.94, "close": 7.14, "volume": 176299.57, "close_time": 1756079999999, "quote_volume": 1266324.1148, "trades": 5414, "taker_buy_base": 90815.11, "taker_buy_quote": 654407.3033 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 7.14, "high": 7.21, "low": 6.27, "close": 6.33, "volume": 163776.79, "close_time": 1756166399999, "quote_volume": 1096308.043, "trades": 5439, "taker_buy_base": 74208.31, "taker_buy_quote": 496696.8627 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 6.33, "high": 6.71, "low": 6.24, "close": 6.64, "volume": 114536.13, "close_time": 1756252799999, "quote_volume": 742778.8264, "trades": 5188, "taker_buy_base": 54954.93, "taker_buy_quote": 356550.1209 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 6.64, "high": 6.77, "low": 6.55, "close": 6.58, "volume": 125446.53, "close_time": 1756339199999, "quote_volume": 836123.7814, "trades": 5472, "taker_buy_base": 75148.05, "taker_buy_quote": 501135.1576 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 6.59, "high": 6.9, "low": 6.53, "close": 6.86, "volume": 94492.8, "close_time": 1756425599999, "quote_volume": 635599.4987, "trades": 4416, "taker_buy_base": 45794.64, "taker_buy_quote": 308420.6601 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 6.87, "high": 6.88, "low": 6.29, "close": 6.37, "volume": 121326.79, "close_time": 1756511999999, "quote_volume": 793088.6263, "trades": 5322, "taker_buy_base": 59999.46, "taker_buy_quote": 392106.979 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 6.37, "high": 6.5, "low": 6.22, "close": 6.43, "volume": 42307.18, "close_time": 1756598399999, "quote_volume": 270011.0295, "trades": 2510, "taker_buy_base": 18472.36, "taker_buy_quote": 118035.5688 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 6.43, "high": 6.64, "low": 6.34, "close": 6.35, "volume": 45576.79, "close_time": 1756684799999, "quote_volume": 296847.5341, "trades": 2305, "taker_buy_base": 22661.91, "taker_buy_quote": 147758.8488 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 6.35, "high": 6.51, "low": 5.89, "close": 6.07, "volume": 124477.25, "close_time": 1756771199999, "quote_volume": 773593.8975, "trades": 4874, "taker_buy_base": 68161.83, "taker_buy_quote": 424375.0047 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 6.08, "high": 6.31, "low": 6.03, "close": 6.25, "volume": 91430.71, "close_time": 1756857599999, "quote_volume": 564664.7224, "trades": 3298, "taker_buy_base": 41598.21, "taker_buy_quote": 257022.3796 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 6.25, "high": 6.57, "low": 6.21, "close": 6.5, "volume": 75385.85, "close_time": 1756943999999, "quote_volume": 481088.9445, "trades": 2848, "taker_buy_base": 38558.14, "taker_buy_quote": 246157.8051 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 6.5, "high": 6.54, "low": 6.16, "close": 6.23, "volume": 75693.96, "close_time": 1757030399999, "quote_volume": 476498.5127, "trades": 2888, "taker_buy_base": 39583.68, "taker_buy_quote": 249353.9984 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 6.23, "high": 6.79, "low": 6.23, "close": 6.58, "volume": 153257.74, "close_time": 1757116799999, "quote_volume": 1008469.7745, "trades": 5545, "taker_buy_base": 70622.48, "taker_buy_quote": 464363.8341 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 6.57, "high": 6.6, "low": 6.42, "close": 6.48, "volume": 54414.84, "close_time": 1757203199999, "quote_volume": 353011.8246, "trades": 2558, "taker_buy_base": 24250.49, "taker_buy_quote": 157481.0294 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 6.48, "high": 6.61, "low": 6.46, "close": 6.57, "volume": 62265.71, "close_time": 1757289599999, "quote_volume": 408201.5408, "trades": 3082, "taker_buy_base": 28731.63, "taker_buy_quote": 188397.7388 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 6.58, "high": 7.15, "low": 6.56, "close": 7.08, "volume": 187506.44, "close_time": 1757375999999, "quote_volume": 1297131.3325, "trades": 6719, "taker_buy_base": 98006.01, "taker_buy_quote": 678628.4312 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 7.08, "high": 7.44, "low": 6.95, "close": 7.13, "volume": 161519.69, "close_time": 1757462399999, "quote_volume": 1156891.4215, "trades": 7051, "taker_buy_base": 80192.38, "taker_buy_quote": 573789.1521 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 7.13, "high": 7.26, "low": 7.0, "close": 7.15, "volume": 78984.95, "close_time": 1757548799999, "quote_volume": 563971.7471, "trades": 4719, "taker_buy_base": 41248.97, "taker_buy_quote": 294701.3861 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 7.14, "high": 7.29, "low": 6.93, "close": 7.27, "volume": 67737.27, "close_time": 1757635199999, "quote_volume": 485490.5958, "trades": 3705, "taker_buy_base": 33555.51, "taker_buy_quote": 240583.4435 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 7.27, "high": 7.6, "low": 7.12, "close": 7.53, "volume": 55377.88, "close_time": 1757721599999, "quote_volume": 405378.3304, "trades": 3248, "taker_buy_base": 27650.75, "taker_buy_quote": 202973.5881 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 7.53, "high": 7.82, "low": 7.41, "close": 7.61, "volume": 83587.82, "close_time": 1757807999999, "quote_volume": 639884.0063, "trades": 3346, "taker_buy_base": 50694.77, "taker_buy_quote": 389390.9338 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 7.61, "high": 7.63, "low": 7.13, "close": 7.25, "volume": 50936.65, "close_time": 1757894399999, "quote_volume": 375713.8459, "trades": 2860, "taker_buy_base": 24784.54, "taker_buy_quote": 182745.9268 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 7.25, "high": 7.43, "low": 6.8, "close": 7.02, "volume": 81671.09, "close_time": 1757980799999, "quote_volume": 574346.1248, "trades": 4159, "taker_buy_base": 39005.65, "taker_buy_quote": 274977.0711 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 7.02, "high": 7.12, "low": 6.84, "close": 6.99, "volume": 45078.79, "close_time": 1758067199999, "quote_volume": 315811.6976, "trades": 2811, "taker_buy_base": 24640.72, "taker_buy_quote": 172737.4652 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 7.0, "high": 7.27, "low": 6.76, "close": 7.18, "volume": 62217.94, "close_time": 1758153599999, "quote_volume": 432172.4468, "trades": 3792, "taker_buy_base": 30694.37, "taker_buy_quote": 213783.6285 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 7.21, "high": 7.35, "low": 7.04, "close": 7.22, "volume": 57015.27, "close_time": 1758239999999, "quote_volume": 411266.0435, "trades": 2693, "taker_buy_base": 27224.38, "taker_buy_quote": 196347.4699 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 7.23, "high": 7.34, "low": 6.67, "close": 6.74, "volume": 83324.9, "close_time": 1758326399999, "quote_volume": 578591.2355, "trades": 3622, "taker_buy_base": 37967.97, "taker_buy_quote": 264589.0618 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 6.74, "high": 6.91, "low": 6.68, "close": 6.75, "volume": 72478.12, "close_time": 1758412799999, "quote_volume": 491977.1197, "trades": 2762, "taker_buy_base": 35191.64, "taker_buy_quote": 238867.3804 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 6.73, "high": 6.89, "low": 6.62, "close": 6.67, "volume": 57355.2, "close_time": 1758499199999, "quote_volume": 386771.1361, "trades": 2277, "taker_buy_base": 26859.63, "taker_buy_quote": 181279.4838 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 6.65, "high": 6.69, "low": 5.81, "close": 6.06, "volume": 157101.49, "close_time": 1758585599999, "quote_volume": 960583.9546, "trades": 5398, "taker_buy_base": 69566.21, "taker_buy_quote": 425636.4384 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 6.06, "high": 6.09, "low": 5.8, "close": 5.87, "volume": 81717.26, "close_time": 1758671999999, "quote_volume": 487202.4934, "trades": 3286, "taker_buy_base": 41408.82, "taker_buy_quote": 247311.4561 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 5.87, "high": 6.07, "low": 5.74, "close": 5.93, "volume": 69456.47, "close_time": 1758758399999, "quote_volume": 413532.0532, "trades": 3671, "taker_buy_base": 31899.14, "taker_buy_quote": 190163.0141 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 5.93, "high": 5.94, "low": 5.43, "close": 5.53, "volume": 182742.9, "close_time": 1758844799999, "quote_volume": 1040783.7112, "trades": 4944, "taker_buy_base": 113650.31, "taker_buy_quote": 647967.1972 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 5.54, "high": 5.86, "low": 5.5, "close": 5.79, "volume": 78838.25, "close_time": 1758931199999, "quote_volume": 447360.8454, "trades": 2942, "taker_buy_base": 40274.66, "taker_buy_quote": 228848.6809 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 5.8, "high": 5.8, "low": 5.63, "close": 5.69, "volume": 76017.31, "close_time": 1759017599999, "quote_volume": 433545.907, "trades": 2454, "taker_buy_base": 38965.76, "taker_buy_quote": 222550.4051 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 5.7, "high": 5.77, "low": 5.53, "close": 5.75, "volume": 51471.26, "close_time": 1759103999999, "quote_volume": 290073.1379, "trades": 2072, "taker_buy_base": 24779.97, "taker_buy_quote": 139757.8089 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 5.75, "high": 5.75, "low": 5.48, "close": 5.61, "volume": 59268.04, "close_time": 1759190399999, "quote_volume": 333534.8374, "trades": 2474, "taker_buy_base": 32396.57, "taker_buy_quote": 182342.8614 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 5.6, "high": 5.62, "low": 5.33, "close": 5.45, "volume": 76262.78, "close_time": 1759276799999, "quote_volume": 418353.8867, "trades": 2703, "taker_buy_base": 37837.96, "taker_buy_quote": 207268.2427 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 5.46, "high": 6.04, "low": 5.37, "close": 5.94, "volume": 133664.41, "close_time": 1759363199999, "quote_volume": 775894.3109, "trades": 4220, "taker_buy_base": 71879.95, "taker_buy_quote": 416469.9885 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 5.95, "high": 6.21, "low": 5.83, "close": 6.11, "volume": 108057.41, "close_time": 1759449599999, "quote_volume": 652250.8466, "trades": 3505, "taker_buy_base": 60367.58, "taker_buy_quote": 364553.5313 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 6.1, "high": 6.47, "low": 5.85, "close": 6.11, "volume": 101948.73, "close_time": 1759535999999, "quote_volume": 622220.2895, "trades": 3237, "taker_buy_base": 48929.8, "taker_buy_quote": 299339.3181 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 6.11, "high": 6.12, "low": 5.72, "close": 5.86, "volume": 69123.55, "close_time": 1759622399999, "quote_volume": 406960.6202, "trades": 2664, "taker_buy_base": 33204.14, "taker_buy_quote": 195286.5791 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 5.86, "high": 6.28, "low": 5.81, "close": 6.0, "volume": 79293.32, "close_time": 1759708799999, "quote_volume": 483172.5647, "trades": 3672, "taker_buy_base": 43437.51, "taker_buy_quote": 264941.6428 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 6.0, "high": 6.19, "low": 5.95, "close": 6.1, "volume": 59593.68, "close_time": 1759795199999, "quote_volume": 363024.0646, "trades": 2795, "taker_buy_base": 32899.45, "taker_buy_quote": 200434.1777 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 6.1, "high": 6.15, "low": 5.73, "close": 5.81, "volume": 67772.32, "close_time": 1759881599999, "quote_volume": 401705.7755, "trades": 2349, "taker_buy_base": 33408.29, "taker_buy_quote": 198356.5219 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 5.81, "high": 6.1, "low": 5.75, "close": 5.98, "volume": 41178.8, "close_time": 1759967999999, "quote_volume": 243384.8336, "trades": 2306, "taker_buy_base": 21900.9, "taker_buy_quote": 129590.2792 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 5.99, "high": 6.02, "low": 5.55, "close": 5.7, "volume": 77772.05, "close_time": 1760054399999, "quote_volume": 446639.2466, "trades": 3382, "taker_buy_base": 39512.75, "taker_buy_quote": 226958.9772 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 5.7, "high": 5.95, "low": 0.9, "close": 4.0, "volume": 1047837.39, "close_time": 1760140799999, "quote_volume": 4088944.4027, "trades": 22424, "taker_buy_base": 495541.64, "taker_buy_quote": 1961225.0143 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 4.0, "high": 4.36, "low": 3.74, "close": 4.04, "volume": 359322.07, "close_time": 1760227199999, "quote_volume": 1471228.1851, "trades": 8498, "taker_buy_base": 177181.56, "taker_buy_quote": 725427.9039 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 4.03, "high": 4.64, "low": 3.94, "close": 4.58, "volume": 179282.6, "close_time": 1760313599999, "quote_volume": 775887.4346, "trades": 5061, "taker_buy_base": 83042.39, "taker_buy_quote": 358411.9406 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 4.57, "high": 4.83, "low": 4.41, "close": 4.8, "volume": 168416.82, "close_time": 1760399999999, "quote_volume": 775817.3495, "trades": 3825, "taker_buy_base": 72432.47, "taker_buy_quote": 333592.0064 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 4.81, "high": 4.84, "low": 4.2, "close": 4.51, "volume": 216802.45, "close_time": 1760486399999, "quote_volume": 964333.5652, "trades": 5157, "taker_buy_base": 103669.65, "taker_buy_quote": 460446.3323 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 4.52, "high": 4.65, "low": 4.19, "close": 4.32, "volume": 139665.94, "close_time": 1760572799999, "quote_volume": 614599.7284, "trades": 4915, "taker_buy_base": 68725.37, "taker_buy_quote": 302774.9015 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 4.32, "high": 4.4, "low": 4.01, "close": 4.07, "volume": 127867.2, "close_time": 1760659199999, "quote_volume": 540463.7474, "trades": 5307, "taker_buy_base": 59138.25, "taker_buy_quote": 250557.3973 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 4.07, "high": 4.12, "low": 3.72, "close": 3.89, "volume": 182940.86, "close_time": 1760745599999, "quote_volume": 709483.2297, "trades": 3938, "taker_buy_base": 82423.17, "taker_buy_quote": 318958.3406 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.88, "high": 4.05, "low": 3.85, "close": 3.9, "volume": 98421.92, "close_time": 1760831999999, "quote_volume": 387537.9915, "trades": 2289, "taker_buy_base": 50652.91, "taker_buy_quote": 199721.0946 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.89, "high": 4.08, "low": 3.81, "close": 3.96, "volume": 131038.5, "close_time": 1760918399999, "quote_volume": 518992.5614, "trades": 2366, "taker_buy_base": 55003.36, "taker_buy_quote": 217417.9811 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.97, "high": 4.14, "low": 3.88, "close": 4.04, "volume": 197850.71, "close_time": 1761004799999, "quote_volume": 799738.5112, "trades": 4489, "taker_buy_base": 75988.26, "taker_buy_quote": 307410.5872 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 4.03, "high": 4.26, "low": 3.81, "close": 3.9, "volume": 151737.66, "close_time": 1761091199999, "quote_volume": 610496.0306, "trades": 3169, "taker_buy_base": 75144.6, "taker_buy_quote": 301688.8632 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.9, "high": 4.01, "low": 3.68, "close": 3.8, "volume": 168324.84, "close_time": 1761177599999, "quote_volume": 650446.0314, "trades": 4347, "taker_buy_base": 75325.25, "taker_buy_quote": 291904.3891 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.79, "high": 3.99, "low": 3.78, "close": 3.94, "volume": 89074.76, "close_time": 1761263999999, "quote_volume": 345751.5373, "trades": 2043, "taker_buy_base": 41344.01, "taker_buy_quote": 160512.3697 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.95, "high": 4.0, "low": 3.8, "close": 3.84, "volume": 161763.22, "close_time": 1761350399999, "quote_volume": 632019.8009, "trades": 4009, "taker_buy_base": 84565.02, "taker_buy_quote": 330498.2498 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.84, "high": 3.88, "low": 3.75, "close": 3.81, "volume": 90194.39, "close_time": 1761436799999, "quote_volume": 343393.9614, "trades": 2125, "taker_buy_base": 39812.72, "taker_buy_quote": 151423.0325 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.82, "high": 4.01, "low": 3.73, "close": 3.99, "volume": 97398.6, "close_time": 1761523199999, "quote_volume": 376035.7981, "trades": 2571, "taker_buy_base": 51020.21, "taker_buy_quote": 197160.1431 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.99, "high": 4.46, "low": 3.95, "close": 4.24, "volume": 278762.12, "close_time": 1761609599999, "quote_volume": 1175811.0338, "trades": 5938, "taker_buy_base": 151311.83, "taker_buy_quote": 638932.3256 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 4.25, "high": 4.3, "low": 3.78, "close": 3.87, "volume": 201645.4, "close_time": 1761695999999, "quote_volume": 814024.2118, "trades": 5227, "taker_buy_base": 92449.38, "taker_buy_quote": 373643.2315 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.87, "high": 4.06, "low": 3.6, "close": 3.86, "volume": 205941.17, "close_time": 1761782399999, "quote_volume": 802777.102, "trades": 3696, "taker_buy_base": 71807.91, "taker_buy_quote": 280852.4148 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.85, "high": 3.94, "low": 3.4, "close": 3.57, "volume": 176854.7, "close_time": 1761868799999, "quote_volume": 644752.7544, "trades": 4642, "taker_buy_base": 84931.38, "taker_buy_quote": 310731.5273 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.57, "high": 3.65, "low": 3.43, "close": 3.54, "volume": 132792.46, "close_time": 1761955199999, "quote_volume": 472034.2843, "trades": 2213, "taker_buy_base": 64149.92, "taker_buy_quote": 228154.2568 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.54, "high": 4.48, "low": 3.52, "close": 4.45, "volume": 415126.13, "close_time": 1762041599999, "quote_volume": 1674433.1609, "trades": 8061, "taker_buy_base": 211375.19, "taker_buy_quote": 854105.6843 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 4.47, "high": 4.71, "low": 4.14, "close": 4.23, "volume": 485459.36, "close_time": 1762127999999, "quote_volume": 2145310.062, "trades": 7468, "taker_buy_base": 234697.46, "taker_buy_quote": 1038329.1588 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 4.22, "high": 4.28, "low": 3.56, "close": 3.77, "volume": 310744.3, "close_time": 1762214399999, "quote_volume": 1197006.8906, "trades": 6730, "taker_buy_base": 150954.45, "taker_buy_quote": 582274.7499 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3.76, "high": 4.52, "low": 3.73, "close": 4.17, "volume": 828013.03, "close_time": 1762300799999, "quote_volume": 3463015.1522, "trades": 18932, "taker_buy_base": 418920.64, "taker_buy_quote": 1756852.7061 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 4.17, "high": 4.58, "low": 3.98, "close": 4.3, "volume": 410206.83, "close_time": 1762387199999, "quote_volume": 1734815.0109, "trades": 10395, "taker_buy_base": 206744.26, "taker_buy_quote": 875840.9195 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 4.29, "high": 5.8, "low": 4.11, "close": 5.73, "volume": 1221921.44, "close_time": 1762473599999, "quote_volume": 6113546.0157, "trades": 30130, "taker_buy_base": 631429.9, "taker_buy_quote": 3161422.9728 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.72, "high": 8.78, "low": 5.41, "close": 7.93, "volume": 2748132.22, "close_time": 1762559999999, "quote_volume": 18860278.3448, "trades": 113159, "taker_buy_base": 1431762.76, "taker_buy_quote": 9929980.0466 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.91, "high": 8.55, "low": 6.35, "close": 6.49, "volume": 1059971.09, "close_time": 1762646399999, "quote_volume": 7696548.7451, "trades": 53458, "taker_buy_base": 490895.42, "taker_buy_quote": 3587745.8217 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.49, "high": 6.5, "low": 5.27, "close": 5.76, "volume": 713545.38, "close_time": 1762732799999, "quote_volume": 4086089.2393, "trades": 23962, "taker_buy_base": 381526.89, "taker_buy_quote": 2186836.8654 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 5.76, "high": 5.98, "low": 5.27, "close": 5.5, "volume": 425913.21, "close_time": 1762819199999, "quote_volume": 2389788.096, "trades": 15822, "taker_buy_base": 220153.06, "taker_buy_quote": 1235789.3997 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 5.51, "high": 5.66, "low": 4.71, "close": 4.74, "volume": 294733.14, "close_time": 1762905599999, "quote_volume": 1517388.3489, "trades": 5909, "taker_buy_base": 144902.54, "taker_buy_quote": 747790.1769 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 4.74, "high": 5.31, "low": 4.68, "close": 4.87, "volume": 414590.01, "close_time": 1762991999999, "quote_volume": 2071819.9436, "trades": 11681, "taker_buy_base": 235757.73, "taker_buy_quote": 1177826.6954 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 4.86, "high": 5.01, "low": 4.41, "close": 4.6, "volume": 233506.84, "close_time": 1763078399999, "quote_volume": 1099475.3331, "trades": 4815, "taker_buy_base": 120691.88, "taker_buy_quote": 567364.8498 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 4.6, "high": 4.68, "low": 4.34, "close": 4.45, "volume": 310913.38, "close_time": 1763164799999, "quote_volume": 1406093.6838, "trades": 12076, "taker_buy_base": 167323.43, "taker_buy_quote": 755545.1013 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 4.46, "high": 4.8, "low": 4.44, "close": 4.52, "volume": 124231.89, "close_time": 1763251199999, "quote_volume": 572970.4801, "trades": 4935, "taker_buy_base": 63038.37, "taker_buy_quote": 291006.4204 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 4.53, "high": 4.61, "low": 4.2, "close": 4.36, "volume": 169079.51, "close_time": 1763337599999, "quote_volume": 742627.7718, "trades": 6156, "taker_buy_base": 88198.69, "taker_buy_quote": 389026.9337 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.36, "high": 4.47, "low": 4.16, "close": 4.22, "volume": 180020.84, "close_time": 1763423999999, "quote_volume": 775944.1012, "trades": 5078, "taker_buy_base": 106226.71, "taker_buy_quote": 458581.2199 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 4.21, "high": 4.57, "low": 4.11, "close": 4.21, "volume": 285465.68, "close_time": 1763510399999, "quote_volume": 1230992.8833, "trades": 7794, "taker_buy_base": 158764.12, "taker_buy_quote": 684423.483 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 4.21, "high": 4.32, "low": 3.96, "close": 4.17, "volume": 221910.27, "close_time": 1763596799999, "quote_volume": 917187.5178, "trades": 6401, "taker_buy_base": 135799.96, "taker_buy_quote": 561377.7986 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.16, "high": 4.31, "low": 3.93, "close": 4.0, "volume": 261832.79, "close_time": 1763683199999, "quote_volume": 1084944.3594, "trades": 7493, "taker_buy_base": 154108.14, "taker_buy_quote": 639913.0279 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.01, "high": 4.14, "low": 3.53, "close": 3.74, "volume": 466073.17, "close_time": 1763769599999, "quote_volume": 1755397.8142, "trades": 10797, "taker_buy_base": 260070.33, "taker_buy_quote": 980794.7543 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 3.74, "high": 3.85, "low": 3.7, "close": 3.76, "volume": 150599.97, "close_time": 1763855999999, "quote_volume": 565280.3822, "trades": 4530, "taker_buy_base": 89154.77, "taker_buy_quote": 334668.0367 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 3.76, "high": 3.98, "low": 3.74, "close": 3.89, "volume": 171535.61, "close_time": 1763942399999, "quote_volume": 656987.568, "trades": 3534, "taker_buy_base": 90900.29, "taker_buy_quote": 348223.9446 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 3.89, "high": 4.15, "low": 3.87, "close": 4.11, "volume": 332547.42, "close_time": 1764028799999, "quote_volume": 1339280.1382, "trades": 5584, "taker_buy_base": 170290.39, "taker_buy_quote": 686128.6816 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.11, "high": 4.24, "low": 4.0, "close": 4.13, "volume": 228254.84, "close_time": 1764115199999, "quote_volume": 946069.8365, "trades": 3920, "taker_buy_base": 127020.76, "taker_buy_quote": 526821.357 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.14, "high": 4.18, "low": 3.97, "close": 4.13, "volume": 181128.07, "close_time": 1764201599999, "quote_volume": 737932.457, "trades": 3451, "taker_buy_base": 106566.08, "taker_buy_quote": 434454.9802 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.12, "high": 4.36, "low": 4.07, "close": 4.23, "volume": 227056.44, "close_time": 1764287999999, "quote_volume": 954721.1007, "trades": 3849, "taker_buy_base": 118339.4, "taker_buy_quote": 498171.5835 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.23, "high": 4.39, "low": 4.14, "close": 4.23, "volume": 258624.04, "close_time": 1764374399999, "quote_volume": 1102985.0095, "trades": 5201, "taker_buy_base": 135935.89, "taker_buy_quote": 579842.421 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.22, "high": 4.27, "low": 4.02, "close": 4.08, "volume": 131725.23, "close_time": 1764460799999, "quote_volume": 544343.4618, "trades": 2702, "taker_buy_base": 73617.78, "taker_buy_quote": 304269.1061 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.08, "high": 4.2, "low": 4.06, "close": 4.08, "volume": 139436.92, "close_time": 1764547199999, "quote_volume": 574337.1831, "trades": 2091, "taker_buy_base": 69881.25, "taker_buy_quote": 288149.9084 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.08, "high": 4.09, "low": 3.86, "close": 3.96, "volume": 289178.47, "close_time": 1764633599999, "quote_volume": 1149826.234, "trades": 4523, "taker_buy_base": 144312.97, "taker_buy_quote": 574272.6276 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 3.96, "high": 4.25, "low": 3.86, "close": 4.15, "volume": 180099.91, "close_time": 1764719999999, "quote_volume": 732218.7718, "trades": 3092, "taker_buy_base": 98349.94, "taker_buy_quote": 399594.3256 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.15, "high": 4.61, "low": 4.14, "close": 4.3, "volume": 283697.56, "close_time": 1764806399999, "quote_volume": 1243230.2052, "trades": 5164, "taker_buy_base": 162630.35, "taker_buy_quote": 711289.9315 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.3, "high": 4.42, "low": 4.18, "close": 4.19, "volume": 147189.85, "close_time": 1764892799999, "quote_volume": 635918.9137, "trades": 3027, "taker_buy_base": 73890.41, "taker_buy_quote": 319634.9127 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.19, "high": 4.25, "low": 3.89, "close": 4.01, "volume": 124715.53, "close_time": 1764979199999, "quote_volume": 506284.8565, "trades": 4872, "taker_buy_base": 58261.05, "taker_buy_quote": 236424.9253 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.0, "high": 4.04, "low": 3.95, "close": 4.01, "volume": 70922.7, "close_time": 1765065599999, "quote_volume": 283175.5777, "trades": 2555, "taker_buy_base": 36994.35, "taker_buy_quote": 147670.284 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.01, "high": 4.08, "low": 3.74, "close": 3.93, "volume": 147613.43, "close_time": 1765151999999, "quote_volume": 582901.4598, "trades": 5031, "taker_buy_base": 60001.81, "taker_buy_quote": 236313.197 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3.92, "high": 4.17, "low": 3.91, "close": 4.04, "volume": 93504.1, "close_time": 1765238399999, "quote_volume": 379235.484, "trades": 5185, "taker_buy_base": 43128.86, "taker_buy_quote": 174865.7247 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.04, "high": 4.3, "low": 3.98, "close": 4.23, "volume": 108202.48, "close_time": 1765324799999, "quote_volume": 448362.6625, "trades": 6298, "taker_buy_base": 47071.67, "taker_buy_quote": 194779.6921 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 4.22, "high": 4.27, "low": 4.05, "close": 4.07, "volume": 121126.97, "close_time": 1765411199999, "quote_volume": 503523.0187, "trades": 3312, "taker_buy_base": 55846.08, "taker_buy_quote": 232029.0427 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.06, "high": 4.06, "low": 3.86, "close": 4.02, "volume": 105196.38, "close_time": 1765497599999, "quote_volume": 414496.4658, "trades": 2832, "taker_buy_base": 59094.88, "taker_buy_quote": 232873.5215 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.02, "high": 4.05, "low": 3.8, "close": 3.93, "volume": 76294.4, "close_time": 1765583999999, "quote_volume": 301868.2014, "trades": 2849, "taker_buy_base": 37242.17, "taker_buy_quote": 147566.5509 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3.93, "high": 4.0, "low": 3.89, "close": 3.93, "volume": 46310.71, "close_time": 1765670399999, "quote_volume": 182824.1171, "trades": 1215, "taker_buy_base": 22381.8, "taker_buy_quote": 88295.4016 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3.92, "high": 4.01, "low": 3.7, "close": 3.74, "volume": 104434.84, "close_time": 1765756799999, "quote_volume": 399470.1641, "trades": 2449, "taker_buy_base": 55566.76, "taker_buy_quote": 211845.9975 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3.75, "high": 3.88, "low": 3.47, "close": 3.6, "volume": 146610.26, "close_time": 1765843199999, "quote_volume": 536977.2877, "trades": 4205, "taker_buy_base": 75562.71, "taker_buy_quote": 276296.5185 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 3.59, "high": 3.67, "low": 3.5, "close": 3.62, "volume": 118692.28, "close_time": 1765929599999, "quote_volume": 426944.8634, "trades": 3453, "taker_buy_base": 63034.56, "taker_buy_quote": 226900.4515 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 3.62, "high": 3.67, "low": 3.34, "close": 3.38, "volume": 140572.49, "close_time": 1766015999999, "quote_volume": 492394.0696, "trades": 3532, "taker_buy_base": 65151.79, "taker_buy_quote": 227771.1964 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.38, "high": 3.46, "low": 3.13, "close": 3.19, "volume": 224916.54, "close_time": 1766102399999, "quote_volume": 740620.2045, "trades": 5207, "taker_buy_base": 109808.65, "taker_buy_quote": 361941.4152 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.19, "high": 3.53, "low": 3.14, "close": 3.45, "volume": 157427.0, "close_time": 1766188799999, "quote_volume": 531073.7431, "trades": 5029, "taker_buy_base": 89030.0, "taker_buy_quote": 300744.8778 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 3.44, "high": 3.58, "low": 3.42, "close": 3.55, "volume": 102071.84, "close_time": 1766275199999, "quote_volume": 354669.0091, "trades": 3163, "taker_buy_base": 56009.62, "taker_buy_quote": 194505.8676 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 3.55, "high": 3.55, "low": 3.31, "close": 3.35, "volume": 125695.36, "close_time": 1766361599999, "quote_volume": 427416.3404, "trades": 4520, "taker_buy_base": 66490.2, "taker_buy_quote": 225938.7364 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3.35, "high": 3.49, "low": 3.33, "close": 3.41, "volume": 169855.91, "close_time": 1766447999999, "quote_volume": 580971.0143, "trades": 7603, "taker_buy_base": 93609.19, "taker_buy_quote": 320142.9303 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3.41, "high": 3.49, "low": 3.27, "close": 3.42, "volume": 142628.75, "close_time": 1766534399999, "quote_volume": 483233.3622, "trades": 5196, "taker_buy_base": 79569.08, "taker_buy_quote": 269517.054 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.42, "high": 3.43, "low": 3.3, "close": 3.41, "volume": 120128.74, "close_time": 1766620799999, "quote_volume": 403175.8438, "trades": 3100, "taker_buy_base": 64140.72, "taker_buy_quote": 215257.0513 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.42, "high": 3.52, "low": 3.32, "close": 3.34, "volume": 124444.63, "close_time": 1766707199999, "quote_volume": 428828.9205, "trades": 2316, "taker_buy_base": 58371.69, "taker_buy_quote": 201494.3808 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.35, "high": 3.49, "low": 3.35, "close": 3.41, "volume": 62715.89, "close_time": 1766793599999, "quote_volume": 215103.327, "trades": 1448, "taker_buy_base": 30458.2, "taker_buy_quote": 104467.3818 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 3.41, "high": 3.65, "low": 3.41, "close": 3.63, "volume": 119634.41, "close_time": 1766879999999, "quote_volume": 420687.6334, "trades": 2329, "taker_buy_base": 64684.08, "taker_buy_quote": 227674.3597 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 3.64, "high": 3.85, "low": 3.58, "close": 3.68, "volume": 161548.23, "close_time": 1766966399999, "quote_volume": 600598.0972, "trades": 3979, "taker_buy_base": 74677.29, "taker_buy_quote": 278139.4847 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 3.68, "high": 3.74, "low": 3.46, "close": 3.47, "volume": 138739.1, "close_time": 1767052799999, "quote_volume": 499854.9145, "trades": 3104, "taker_buy_base": 67259.1, "taker_buy_quote": 242855.1865 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 3.47, "high": 3.56, "low": 3.42, "close": 3.48, "volume": 87807.75, "close_time": 1767139199999, "quote_volume": 306531.3521, "trades": 2360, "taker_buy_base": 39733.24, "taker_buy_quote": 138807.0924 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 3.48, "high": 3.55, "low": 3.32, "close": 3.43, "volume": 117343.96, "close_time": 1767225599999, "quote_volume": 404551.8, "trades": 2919, "taker_buy_base": 53920.91, "taker_buy_quote": 186240.9925 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 3.43, "high": 3.81, "low": 3.41, "close": 3.75, "volume": 138958.38, "close_time": 1767311999999, "quote_volume": 506553.3624, "trades": 3387, "taker_buy_base": 74681.33, "taker_buy_quote": 272889.3203 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3.75, "high": 3.9, "low": 3.66, "close": 3.9, "volume": 211557.92, "close_time": 1767398399999, "quote_volume": 794310.5829, "trades": 4679, "taker_buy_base": 105737.88, "taker_buy_quote": 396870.2002 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3.9, "high": 4.03, "low": 3.77, "close": 3.89, "volume": 163744.8, "close_time": 1767484799999, "quote_volume": 633510.5092, "trades": 4398, "taker_buy_base": 92538.77, "taker_buy_quote": 358035.4459 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3.88, "high": 4.06, "low": 3.88, "close": 3.97, "volume": 163289.9, "close_time": 1767571199999, "quote_volume": 649481.4192, "trades": 4714, "taker_buy_base": 85027.6, "taker_buy_quote": 338355.4602 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3.98, "high": 4.2, "low": 3.85, "close": 4.09, "volume": 260984.96, "close_time": 1767657599999, "quote_volume": 1049184.8605, "trades": 6234, "taker_buy_base": 133163.1, "taker_buy_quote": 534129.5307 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 4.1, "high": 4.23, "low": 3.94, "close": 4.13, "volume": 203046.44, "close_time": 1767743999999, "quote_volume": 835535.6043, "trades": 4603, "taker_buy_base": 103186.8, "taker_buy_quote": 424639.1434 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 4.12, "high": 4.13, "low": 3.88, "close": 3.91, "volume": 123412.71, "close_time": 1767830399999, "quote_volume": 493210.1167, "trades": 3608, "taker_buy_base": 59537.58, "taker_buy_quote": 238435.5485 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3.91, "high": 3.95, "low": 3.7, "close": 3.83, "volume": 175752.34, "close_time": 1767916799999, "quote_volume": 668474.413, "trades": 4145, "taker_buy_base": 89762.52, "taker_buy_quote": 341049.1178 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3.84, "high": 3.93, "low": 3.76, "close": 3.8, "volume": 86689.18, "close_time": 1768003199999, "quote_volume": 331443.6464, "trades": 3236, "taker_buy_base": 46826.23, "taker_buy_quote": 179276.1271 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3.8, "high": 3.84, "low": 3.7, "close": 3.73, "volume": 92647.84, "close_time": 1768089599999, "quote_volume": 347657.6371, "trades": 3230, "taker_buy_base": 46764.35, "taker_buy_quote": 175412.5372 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3.73, "high": 3.8, "low": 3.63, "close": 3.69, "volume": 106818.99, "close_time": 1768175999999, "quote_volume": 397745.2516, "trades": 3165, "taker_buy_base": 44366.35, "taker_buy_quote": 165636.8959 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3.7, "high": 3.81, "low": 3.62, "close": 3.67, "volume": 107492.94, "close_time": 1768262399999, "quote_volume": 397529.0993, "trades": 3243, "taker_buy_base": 54582.64, "taker_buy_quote": 201837.8876 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3.67, "high": 4.19, "low": 3.66, "close": 4.12, "volume": 265104.17, "close_time": 1768348799999, "quote_volume": 1047472.4313, "trades": 5365, "taker_buy_base": 132956.35, "taker_buy_quote": 526648.0779 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 4.12, "high": 4.21, "low": 4.0, "close": 4.06, "volume": 227378.63, "close_time": 1768435199999, "quote_volume": 932874.2177, "trades": 4851, "taker_buy_base": 109508.59, "taker_buy_quote": 449591.5499 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 4.06, "high": 4.18, "low": 3.82, "close": 3.9, "volume": 241854.66, "close_time": 1768521599999, "quote_volume": 965923.9532, "trades": 4295, "taker_buy_base": 114219.21, "taker_buy_quote": 455595.0866 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3.89, "high": 4.09, "low": 3.87, "close": 4.03, "volume": 202303.94, "close_time": 1768607999999, "quote_volume": 808039.8072, "trades": 4475, "taker_buy_base": 107059.57, "taker_buy_quote": 426998.897 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 4.04, "high": 4.16, "low": 4.0, "close": 4.04, "volume": 167908.42, "close_time": 1768694399999, "quote_volume": 684280.5336, "trades": 3920, "taker_buy_base": 82827.44, "taker_buy_quote": 337410.7647 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 4.04, "high": 4.19, "low": 3.85, "close": 3.86, "volume": 155192.89, "close_time": 1768780799999, "quote_volume": 632421.1349, "trades": 3782, "taker_buy_base": 76758.1, "taker_buy_quote": 312988.624 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3.86, "high": 3.88, "low": 3.49, "close": 3.83, "volume": 276243.98, "close_time": 1768867199999, "quote_volume": 1026017.9154, "trades": 4893, "taker_buy_base": 143368.48, "taker_buy_quote": 532413.8258 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3.82, "high": 3.86, "low": 3.54, "close": 3.57, "volume": 130070.19, "close_time": 1768953599999, "quote_volume": 480793.7586, "trades": 3912, "taker_buy_base": 63963.96, "taker_buy_quote": 236975.2532 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 3.58, "high": 3.72, "low": 3.48, "close": 3.6, "volume": 142476.22, "close_time": 1769039999999, "quote_volume": 516688.9044, "trades": 3955, "taker_buy_base": 65362.52, "taker_buy_quote": 237332.158 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 3.6, "high": 3.67, "low": 3.51, "close": 3.53, "volume": 74672.42, "close_time": 1769126399999, "quote_volume": 267805.5129, "trades": 2406, "taker_buy_base": 32643.67, "taker_buy_quote": 117180.3871 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 3.54, "high": 3.64, "low": 3.46, "close": 3.53, "volume": 79684.38, "close_time": 1769212799999, "quote_volume": 282994.7952, "trades": 2585, "taker_buy_base": 37782.26, "taker_buy_quote": 134374.8555 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 3.54, "high": 3.58, "low": 3.49, "close": 3.51, "volume": 97493.66, "close_time": 1769299199999, "quote_volume": 343885.2798, "trades": 3224, "taker_buy_base": 47994.69, "taker_buy_quote": 169352.1845 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 3.5, "high": 3.56, "low": 3.23, "close": 3.32, "volume": 194052.0, "close_time": 1769385599999, "quote_volume": 660087.4903, "trades": 4695, "taker_buy_base": 74500.9, "taker_buy_quote": 253952.9373 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 3.32, "high": 3.42, "low": 3.26, "close": 3.33, "volume": 133785.0, "close_time": 1769471999999, "quote_volume": 446498.7642, "trades": 3024, "taker_buy_base": 47497.45, "taker_buy_quote": 158566.5308 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 3.32, "high": 3.4, "low": 3.24, "close": 3.36, "volume": 118515.65, "close_time": 1769558399999, "quote_volume": 394633.2964, "trades": 3624, "taker_buy_base": 43749.0, "taker_buy_quote": 145673.0136 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3.37, "high": 3.37, "low": 3.23, "close": 3.3, "volume": 109627.31, "close_time": 1769644799999, "quote_volume": 362142.2266, "trades": 3089, "taker_buy_base": 45815.62, "taker_buy_quote": 151218.8648 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3.31, "high": 3.31, "low": 2.93, "close": 3.01, "volume": 249431.13, "close_time": 1769731199999, "quote_volume": 771418.2182, "trades": 5805, "taker_buy_base": 103670.1, "taker_buy_quote": 320517.0883 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 3.02, "high": 3.03, "low": 2.84, "close": 2.9, "volume": 454733.75, "close_time": 1769817599999, "quote_volume": 1332068.7384, "trades": 9246, "taker_buy_base": 216393.61, "taker_buy_quote": 634100.2979 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.9, "high": 2.91, "low": 2.29, "close": 2.57, "volume": 432943.03, "close_time": 1769903999999, "quote_volume": 1144333.9494, "trades": 7284, "taker_buy_base": 195718.22, "taker_buy_quote": 516621.1203 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.57, "high": 2.66, "low": 2.38, "close": 2.45, "volume": 254687.33, "close_time": 1769990399999, "quote_volume": 645680.1943, "trades": 3488, "taker_buy_base": 123403.88, "taker_buy_quote": 312538.5689 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.45, "high": 2.58, "low": 2.38, "close": 2.51, "volume": 247982.63, "close_time": 1770076799999, "quote_volume": 617578.5077, "trades": 3937, "taker_buy_base": 119141.93, "taker_buy_quote": 296515.5231 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.52, "high": 2.62, "low": 2.38, "close": 2.5, "volume": 292524.55, "close_time": 1770163199999, "quote_volume": 734627.8514, "trades": 4618, "taker_buy_base": 144855.85, "taker_buy_quote": 363480.6916 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.51, "high": 2.59, "low": 2.38, "close": 2.42, "volume": 311035.06, "close_time": 1770249599999, "quote_volume": 770235.9168, "trades": 5451, "taker_buy_base": 147566.35, "taker_buy_quote": 365066.9146 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.42, "high": 2.43, "low": 1.97, "close": 2.0, "volume": 584551.58, "close_time": 1770335999999, "quote_volume": 1311454.38, "trades": 10109, "taker_buy_base": 277228.78, "taker_buy_quote": 622733.7028 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.01, "high": 2.2, "low": 1.79, "close": 2.1, "volume": 538197.78, "close_time": 1770422399999, "quote_volume": 1096811.9044, "trades": 6854, "taker_buy_base": 255441.78, "taker_buy_quote": 522642.3945 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2.11, "high": 2.13, "low": 1.98, "close": 2.02, "volume": 470555.01, "close_time": 1770508799999, "quote_volume": 961542.1169, "trades": 5108, "taker_buy_base": 221610.77, "taker_buy_quote": 453077.8548 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2.02, "high": 2.02, "low": 1.91, "close": 1.96, "volume": 387537.45, "close_time": 1770595199999, "quote_volume": 764468.8405, "trades": 3931, "taker_buy_base": 189051.23, "taker_buy_quote": 373223.5247 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.96, "high": 2.03, "low": 1.88, "close": 1.91, "volume": 435855.38, "close_time": 1770681599999, "quote_volume": 851246.1968, "trades": 4409, "taker_buy_base": 186943.65, "taker_buy_quote": 365037.633 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.92, "high": 1.93, "low": 1.82, "close": 1.83, "volume": 302653.57, "close_time": 1770767999999, "quote_volume": 565367.2086, "trades": 2924, "taker_buy_base": 136414.04, "taker_buy_quote": 254955.8823 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.83, "high": 1.84, "low": 1.71, "close": 1.77, "volume": 513606.97, "close_time": 1770854399999, "quote_volume": 905703.9512, "trades": 4648, "taker_buy_base": 237232.85, "taker_buy_quote": 417850.6086 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.77, "high": 1.96, "low": 1.76, "close": 1.92, "volume": 397792.76, "close_time": 1770940799999, "quote_volume": 739606.0059, "trades": 4853, "taker_buy_base": 184087.18, "taker_buy_quote": 342263.9981 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.91, "high": 2.03, "low": 1.85, "close": 2.02, "volume": 277855.44, "close_time": 1771027199999, "quote_volume": 535398.2558, "trades": 3775, "taker_buy_base": 108932.81, "taker_buy_quote": 209668.1496 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2.02, "high": 2.18, "low": 2.0, "close": 2.1, "volume": 251773.27, "close_time": 1771113599999, "quote_volume": 523885.5957, "trades": 4199, "taker_buy_base": 112016.75, "taker_buy_quote": 233522.7567 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2.11, "high": 2.13, "low": 1.96, "close": 2.01, "volume": 274336.34, "close_time": 1771199999999, "quote_volume": 558276.1446, "trades": 3814, "taker_buy_base": 123216.88, "taker_buy_quote": 250963.9678 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 2.01, "high": 2.05, "low": 1.97, "close": 2.04, "volume": 269690.81, "close_time": 1771286399999, "quote_volume": 544948.8593, "trades": 3913, "taker_buy_base": 115615.84, "taker_buy_quote": 233593.7523 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 2.04, "high": 2.07, "low": 1.99, "close": 2.03, "volume": 193542.18, "close_time": 1771372799999, "quote_volume": 394077.5234, "trades": 3038, "taker_buy_base": 78270.35, "taker_buy_quote": 159370.0042 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 2.04, "high": 2.07, "low": 1.94, "close": 1.96, "volume": 162304.28, "close_time": 1771459199999, "quote_volume": 327400.9325, "trades": 2393, "taker_buy_base": 66824.48, "taker_buy_quote": 135054.9993 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.96, "high": 1.98, "low": 1.87, "close": 1.94, "volume": 219859.74, "close_time": 1771545599999, "quote_volume": 422678.0578, "trades": 3214, "taker_buy_base": 98669.28, "taker_buy_quote": 189530.5101 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.94, "high": 2.07, "low": 1.91, "close": 2.02, "volume": 297867.96, "close_time": 1771631999999, "quote_volume": 592853.2206, "trades": 4178, "taker_buy_base": 135969.72, "taker_buy_quote": 270903.1321 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 2.02, "high": 2.11, "low": 2.0, "close": 2.0, "volume": 246141.51, "close_time": 1771718399999, "quote_volume": 504300.9852, "trades": 2592, "taker_buy_base": 113788.54, "taker_buy_quote": 233310.6349 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 2.0, "high": 2.01, "low": 1.95, "close": 1.97, "volume": 232394.64, "close_time": 1771804799999, "quote_volume": 460421.4728, "trades": 2275, "taker_buy_base": 115021.24, "taker_buy_quote": 227949.7256 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.97, "high": 1.98, "low": 1.82, "close": 1.85, "volume": 418686.23, "close_time": 1771891199999, "quote_volume": 788974.4076, "trades": 4155, "taker_buy_base": 207175.8, "taker_buy_quote": 390281.4987 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.86, "high": 1.9, "low": 1.8, "close": 1.86, "volume": 398868.28, "close_time": 1771977599999, "quote_volume": 738673.6957, "trades": 3452, "taker_buy_base": 186083.16, "taker_buy_quote": 344554.3565 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.86, "high": 1.98, "low": 1.53, "close": 1.78, "volume": 1854882.86, "close_time": 1772063999999, "quote_volume": 3255464.452, "trades": 11942, "taker_buy_base": 918708.94, "taker_buy_quote": 1611827.7445 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.79, "high": 1.8, "low": 1.62, "close": 1.63, "volume": 711453.71, "close_time": 1772150399999, "quote_volume": 1210371.9163, "trades": 5748, "taker_buy_base": 350026.71, "taker_buy_quote": 595633.312 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.63, "high": 1.75, "low": 1.57, "close": 1.61, "volume": 575927.85, "close_time": 1772236799999, "quote_volume": 963227.1117, "trades": 4243, "taker_buy_base": 276597.94, "taker_buy_quote": 462625.1392 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.62, "high": 1.62, "low": 1.49, "close": 1.59, "volume": 622944.78, "close_time": 1772323199999, "quote_volume": 958851.9909, "trades": 4938, "taker_buy_base": 333174.03, "taker_buy_quote": 513250.6013 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.6, "high": 1.64, "low": 1.5, "close": 1.53, "volume": 553617.95, "close_time": 1772409599999, "quote_volume": 861966.2495, "trades": 4774, "taker_buy_base": 284313.3, "taker_buy_quote": 442623.0862 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.53, "high": 1.69, "low": 1.52, "close": 1.64, "volume": 503927.24, "close_time": 1772495999999, "quote_volume": 809644.3792, "trades": 4303, "taker_buy_base": 268209.04, "taker_buy_quote": 430905.5775 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.64, "high": 1.69, "low": 1.58, "close": 1.66, "volume": 397172.13, "close_time": 1772582399999, "quote_volume": 649433.1913, "trades": 3413, "taker_buy_base": 195348.14, "taker_buy_quote": 319715.8881 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.65, "high": 1.72, "low": 1.63, "close": 1.7, "volume": 359648.59, "close_time": 1772668799999, "quote_volume": 602019.1138, "trades": 3256, "taker_buy_base": 185287.74, "taker_buy_quote": 310448.6062 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.69, "high": 1.72, "low": 1.65, "close": 1.66, "volume": 306453.99, "close_time": 1772755199999, "quote_volume": 517866.127, "trades": 2720, "taker_buy_base": 151501.2, "taker_buy_quote": 256112.8154 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.67, "high": 1.73, "low": 1.6, "close": 1.63, "volume": 227591.73, "close_time": 1772841599999, "quote_volume": 378984.0392, "trades": 2910, "taker_buy_base": 118339.57, "taker_buy_quote": 197085.481 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.63, "high": 1.63, "low": 1.55, "close": 1.56, "volume": 143657.0, "close_time": 1772927999999, "quote_volume": 228240.52, "trades": 1088, "taker_buy_base": 61120.74, "taker_buy_quote": 97176.6543 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.56, "high": 1.6, "low": 1.53, "close": 1.57, "volume": 262298.84, "close_time": 1773014399999, "quote_volume": 410810.5484, "trades": 2142, "taker_buy_base": 133289.56, "taker_buy_quote": 208675.4344 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.57, "high": 1.64, "low": 1.57, "close": 1.6, "volume": 372418.73, "close_time": 1773100799999, "quote_volume": 595192.856, "trades": 3155, "taker_buy_base": 191259.0, "taker_buy_quote": 305868.6862 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.59, "high": 1.7, "low": 1.58, "close": 1.64, "volume": 258140.76, "close_time": 1773187199999, "quote_volume": 422961.7506, "trades": 2262, "taker_buy_base": 136291.7, "taker_buy_quote": 223481.2283 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.64, "high": 1.83, "low": 1.62, "close": 1.81, "volume": 404970.67, "close_time": 1773273599999, "quote_volume": 697990.7185, "trades": 3141, "taker_buy_base": 199995.74, "taker_buy_quote": 345121.0978 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.8, "high": 1.91, "low": 1.74, "close": 1.9, "volume": 337783.55, "close_time": 1773359999999, "quote_volume": 606979.1738, "trades": 2783, "taker_buy_base": 174179.79, "taker_buy_quote": 313277.3859 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.91, "high": 1.99, "low": 1.8, "close": 1.83, "volume": 416648.69, "close_time": 1773446399999, "quote_volume": 795222.482, "trades": 3191, "taker_buy_base": 184880.42, "taker_buy_quote": 353053.945 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.82, "high": 1.86, "low": 1.8, "close": 1.83, "volume": 118995.22, "close_time": 1773532799999, "quote_volume": 217322.342, "trades": 1022, "taker_buy_base": 63359.62, "taker_buy_quote": 115744.7396 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.83, "high": 1.86, "low": 1.79, "close": 1.84, "volume": 208214.6, "close_time": 1773619199999, "quote_volume": 379509.4144, "trades": 1726, "taker_buy_base": 96641.8, "taker_buy_quote": 176321.9837 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.84, "high": 1.98, "low": 1.83, "close": 1.93, "volume": 343802.67, "close_time": 1773705599999, "quote_volume": 658060.9835, "trades": 3163, "taker_buy_base": 174174.15, "taker_buy_quote": 333315.6139 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.92, "high": 1.93, "low": 1.86, "close": 1.88, "volume": 208382.01, "close_time": 1773791999999, "quote_volume": 394037.5109, "trades": 1992, "taker_buy_base": 99346.21, "taker_buy_quote": 187940.1974 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.87, "high": 1.9, "low": 1.72, "close": 1.74, "volume": 308702.29, "close_time": 1773878399999, "quote_volume": 554995.6681, "trades": 3184, "taker_buy_base": 148284.11, "taker_buy_quote": 266734.5099 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.75, "high": 1.76, "low": 1.65, "close": 1.67, "volume": 257261.47, "close_time": 1773964799999, "quote_volume": 435626.8341, "trades": 2518, "taker_buy_base": 131761.16, "taker_buy_quote": 223055.4425 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.68, "high": 1.73, "low": 1.67, "close": 1.7, "volume": 291890.27, "close_time": 1774051199999, "quote_volume": 495227.2406, "trades": 2078, "taker_buy_base": 137239.0, "taker_buy_quote": 232801.4429 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.69, "high": 1.76, "low": 1.65, "close": 1.66, "volume": 137252.07, "close_time": 1774137599999, "quote_volume": 235241.6983, "trades": 1093, "taker_buy_base": 67962.04, "taker_buy_quote": 116369.4488 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.66, "high": 1.7, "low": 1.63, "close": 1.66, "volume": 160211.59, "close_time": 1774223999999, "quote_volume": 268215.9587, "trades": 935, "taker_buy_base": 79057.58, "taker_buy_quote": 132345.8522 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.66, "high": 1.93, "low": 1.66, "close": 1.92, "volume": 350717.96, "close_time": 1774310399999, "quote_volume": 630568.3588, "trades": 2230, "taker_buy_base": 185296.57, "taker_buy_quote": 333213.4824 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.91, "high": 1.92, "low": 1.83, "close": 1.88, "volume": 181464.83, "close_time": 1774396799999, "quote_volume": 339942.7056, "trades": 1402, "taker_buy_base": 89348.18, "taker_buy_quote": 167445.0482 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.89, "high": 1.93, "low": 1.84, "close": 1.86, "volume": 123096.64, "close_time": 1774483199999, "quote_volume": 231853.4319, "trades": 916, "taker_buy_base": 53922.22, "taker_buy_quote": 101641.7089 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.86, "high": 1.88, "low": 1.76, "close": 1.77, "volume": 89040.46, "close_time": 1774569599999, "quote_volume": 161084.673, "trades": 1112, "taker_buy_base": 40699.39, "taker_buy_quote": 73523.4395 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.77, "high": 1.81, "low": 1.69, "close": 1.69, "volume": 91725.47, "close_time": 1774655999999, "quote_volume": 159318.1397, "trades": 1031, "taker_buy_base": 37909.84, "taker_buy_quote": 65933.9369 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.69, "high": 1.74, "low": 1.67, "close": 1.69, "volume": 49940.53, "close_time": 1774742399999, "quote_volume": 84887.3789, "trades": 576, "taker_buy_base": 27570.09, "taker_buy_quote": 46838.0945 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.68, "high": 1.73, "low": 1.64, "close": 1.66, "volume": 86910.53, "close_time": 1774828799999, "quote_volume": 146277.8766, "trades": 755, "taker_buy_base": 29768.33, "taker_buy_quote": 50118.9225 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.66, "high": 1.76, "low": 1.66, "close": 1.69, "volume": 71097.68, "close_time": 1774915199999, "quote_volume": 122192.331, "trades": 720, "taker_buy_base": 34833.43, "taker_buy_quote": 59945.6646 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.69, "high": 1.76, "low": 1.68, "close": 1.75, "volume": 117120.49, "close_time": 1775001599999, "quote_volume": 201158.9599, "trades": 1167, "taker_buy_base": 55249.51, "taker_buy_quote": 95008.6654 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.75, "high": 1.77, "low": 1.71, "close": 1.72, "volume": 87832.55, "close_time": 1775087999999, "quote_volume": 152700.1316, "trades": 775, "taker_buy_base": 38518.26, "taker_buy_quote": 67045.0367 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.71, "high": 1.73, "low": 1.64, "close": 1.67, "volume": 109638.95, "close_time": 1775174399999, "quote_volume": 183540.9537, "trades": 929, "taker_buy_base": 43697.81, "taker_buy_quote": 73069.8625 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.67, "high": 1.75, "low": 1.66, "close": 1.68, "volume": 78576.0, "close_time": 1775260799999, "quote_volume": 133827.4345, "trades": 698, "taker_buy_base": 32557.83, "taker_buy_quote": 55540.0291 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.69, "high": 1.69, "low": 1.66, "close": 1.68, "volume": 49147.34, "close_time": 1775347199999, "quote_volume": 82231.3337, "trades": 530, "taker_buy_base": 24982.63, "taker_buy_quote": 41849.6424 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.68, "high": 1.68, "low": 1.6, "close": 1.65, "volume": 70650.41, "close_time": 1775433599999, "quote_volume": 115371.9511, "trades": 621, "taker_buy_base": 30838.6, "taker_buy_quote": 50429.5429 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.66, "high": 1.73, "low": 1.63, "close": 1.64, "volume": 103637.36, "close_time": 1775519999999, "quote_volume": 173526.0791, "trades": 840, "taker_buy_base": 48440.75, "taker_buy_quote": 81215.9554 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.64, "high": 1.76, "low": 1.62, "close": 1.75, "volume": 90572.1, "close_time": 1775606399999, "quote_volume": 151409.344, "trades": 892, "taker_buy_base": 49141.38, "taker_buy_quote": 82238.4913 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.77, "low": 1.67, "close": 1.67, "volume": 87355.79, "close_time": 1775692799999, "quote_volume": 151095.7232, "trades": 938, "taker_buy_base": 39175.59, "taker_buy_quote": 67863.6254 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.68, "high": 1.74, "low": 1.66, "close": 1.72, "volume": 72988.48, "close_time": 1775779199999, "quote_volume": 123911.7266, "trades": 842, "taker_buy_base": 38906.15, "taker_buy_quote": 66196.6149 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.71, "high": 1.79, "low": 1.71, "close": 1.78, "volume": 88490.31, "close_time": 1775865599999, "quote_volume": 154250.7191, "trades": 915, "taker_buy_base": 47934.08, "taker_buy_quote": 83532.01 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.78, "high": 1.78, "low": 1.7, "close": 1.71, "volume": 28587.23, "close_time": 1775951999999, "quote_volume": 49861.5816, "trades": 284, "taker_buy_base": 13767.43, "taker_buy_quote": 24085.8156 } ] } }, "last_update": "2026-04-11T16:35:19.308846" }